信科移动(688387)股票信息
| 股票代码 | 688387 |
| 股票名称 | 信科移动 |
| 最新价/元 | 6.03 |
| 涨跌额/元 | -0.35 |
| 涨跌幅/% | -5.49 |
| 买入/元 | 6.03 |
| 卖出/元 | 6.04 |
| 昨收/元 | 6.38 |
| 今开/元 | 6.36 |
| 最高/元 | 6.45 |
| 最低/元 | 5.98 |
| 成交量/手 | 274462.80 |
| 成交额/万 | 16840.46 |
| 股净值/元 | -60.30 |
| 市净率 | 3.18 |
| 总市值/万 | 2061506.25 |
| 流通值/万 | 831386.25 |
| 换手率/% | 1.99 |
| 入市日期 | 2022-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
信科移动(688387)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.36 | 6.03 | -0.35 | -5.49 | 274462.80 | 16840.46 | 1.99 |
| 2024-10-10 | 6.62 | 6.38 | -0.15 | -2.30 | 385177.11 | 24822.37 | 2.79 |
| 2024-10-09 | 6.94 | 6.53 | -0.49 | -6.98 | 627514.79 | 42143.07 | 4.55 |
| 2024-10-08 | 7.83 | 7.02 | 0.41 | 6.20 | 1071408.40 | 76923.41 | 7.77 |
| 2024-09-30 | 6.10 | 6.61 | 0.78 | 13.38 | 556070.53 | 35330.15 | 4.03 |
| 2024-09-27 | 5.67 | 5.83 | 0.24 | 4.29 | 165023.27 | 9482.06 | 1.20 |
| 2024-09-26 | 5.45 | 5.59 | 0.15 | 2.76 | 188688.63 | 10424.46 | 1.37 |
| 2024-09-25 | 5.58 | 5.44 | -0.08 | -1.45 | 214719.40 | 11839.86 | 1.58 |
| 2024-09-24 | 5.50 | 5.52 | 0.08 | 1.47 | 156312.40 | 8576.46 | 1.15 |
| 2024-09-23 | 5.45 | 5.44 | 0.03 | 0.56 | 98118.22 | 5343.25 | 0.72 |
| 2024-09-20 | 5.35 | 5.41 | 0.05 | 0.93 | 121728.27 | 6590.55 | 0.89 |
| 2024-09-19 | 5.23 | 5.36 | 0.11 | 2.10 | 138099.00 | 7357.49 | 1.01 |
| 2024-09-18 | 5.14 | 5.25 | 0.15 | 2.94 | 129914.80 | 6746.15 | 0.95 |
| 2024-09-13 | 5.14 | 5.10 | -0.02 | -0.39 | 65261.48 | 3350.69 | 0.48 |
| 2024-09-12 | 5.05 | 5.12 | 0.04 | 0.79 | 88873.97 | 4565.49 | 0.65 |
| 2024-09-11 | 5.09 | 5.08 | -0.02 | -0.39 | 58590.52 | 2975.87 | 0.43 |
| 2024-09-10 | 5.03 | 5.10 | 0.10 | 2.00 | 102635.14 | 5174.82 | 0.75 |
| 2024-09-09 | 5.04 | 5.00 | -0.06 | -1.19 | 73657.25 | 3687.62 | 0.54 |
| 2024-09-06 | 5.13 | 5.06 | -0.09 | -1.75 | 69335.73 | 3530.08 | 0.51 |
| 2024-09-05 | 5.15 | 5.15 | 0.01 | 0.20 | 68963.77 | 3558.51 | 0.51 |
| 2024-09-04 | 5.11 | 5.14 | -0.02 | -0.39 | 61481.17 | 3165.47 | 0.45 |
| 2024-09-03 | 5.06 | 5.16 | 0.08 | 1.58 | 79881.34 | 4112.33 | 0.59 |
| 2024-09-02 | 5.19 | 5.08 | -0.07 | -1.36 | 112953.83 | 5786.66 | 0.83 |
| 2024-08-30 | 5.11 | 5.15 | 0.04 | 0.78 | 146350.46 | 7546.89 | 1.07 |
| 2024-08-29 | 4.98 | 5.11 | 0.08 | 1.59 | 120893.10 | 6148.43 | 0.89 |
| 2024-08-28 | 4.98 | 5.03 | 0.03 | 0.60 | 70762.84 | 3551.37 | 0.52 |
| 2024-08-27 | 5.08 | 5.00 | -0.12 | -2.34 | 109192.76 | 5465.91 | 0.80 |
| 2024-08-26 | 5.09 | 5.12 | -0.01 | -0.20 | 76829.42 | 3934.39 | 0.56 |
| 2024-08-23 | 5.09 | 5.13 | 0.03 | 0.59 | 65800.87 | 3371.24 | 0.48 |
| 2024-08-22 | 5.25 | 5.10 | -0.11 | -2.11 | 90870.75 | 4686.22 | 0.67 |
| 2024-08-21 | 5.20 | 5.21 | -0.01 | -0.19 | 88120.77 | 4603.48 | 0.65 |
| 2024-08-20 | 5.20 | 5.22 | -0.01 | -0.19 | 150673.37 | 7897.20 | 1.11 |
| 2024-08-19 | 5.06 | 5.23 | 0.30 | 6.09 | 304108.29 | 15929.54 | 2.23 |
| 2024-08-16 | 4.97 | 4.93 | -0.05 | -1.00 | 61409.03 | 3048.41 | 0.45 |
| 2024-08-15 | 4.92 | 4.98 | 0.06 | 1.22 | 80772.30 | 4027.57 | 0.59 |
| 2024-08-14 | 4.99 | 4.92 | -0.05 | -1.01 | 44062.69 | 2181.12 | 0.32 |
| 2024-08-13 | 4.94 | 4.97 | 0.03 | 0.61 | 45532.82 | 2255.29 | 0.33 |
| 2024-08-12 | 4.99 | 4.94 | -0.08 | -1.59 | 74811.50 | 3710.77 | 0.55 |
| 2024-08-09 | 5.13 | 5.02 | -0.09 | -1.76 | 107552.97 | 5439.21 | 0.79 |
| 2024-08-08 | 5.14 | 5.11 | -0.07 | -1.35 | 125005.94 | 6415.13 | 0.92 |
| 2024-08-07 | 5.05 | 5.18 | 0.16 | 3.19 | 174570.45 | 9009.89 | 1.28 |
| 2024-08-06 | 4.99 | 5.02 | 0.08 | 1.62 | 94130.42 | 4721.99 | 0.69 |
| 2024-08-05 | 5.15 | 4.94 | -0.23 | -4.45 | 144457.52 | 7298.73 | 1.06 |
| 2024-08-02 | 5.21 | 5.17 | -0.07 | -1.34 | 128911.14 | 6760.53 | 0.95 |
| 2024-08-01 | 5.20 | 5.24 | 0.02 | 0.38 | 130915.21 | 6886.13 | 0.96 |
| 2024-07-31 | 5.03 | 5.22 | 0.19 | 3.78 | 178672.56 | 9211.70 | 1.31 |
| 2024-07-30 | 4.88 | 5.03 | 0.14 | 2.86 | 120154.71 | 6004.83 | 0.88 |
| 2024-07-29 | 4.95 | 4.89 | -0.03 | -0.61 | 55122.80 | 2706.29 | 0.40 |
| 2024-07-26 | 4.83 | 4.92 | 0.09 | 1.86 | 75053.42 | 3677.66 | 0.55 |
| 2024-07-25 | 4.80 | 4.83 | 0.01 | 0.21 | 52141.12 | 2516.31 | 0.38 |
| 2024-07-24 | 4.83 | 4.82 | -0.04 | -0.82 | 60041.51 | 2909.53 | 0.44 |
| 2024-07-23 | 4.99 | 4.86 | -0.11 | -2.21 | 73957.41 | 3633.52 | 0.54 |
| 2024-07-22 | 4.93 | 4.97 | 0.07 | 1.43 | 87937.55 | 4378.13 | 0.64 |
| 2024-07-19 | 4.91 | 4.90 | 0.01 | 0.20 | 80882.75 | 3952.78 | 0.59 |
| 2024-07-18 | 4.90 | 4.89 | -0.09 | -1.81 | 74366.51 | 3650.80 | 0.55 |
| 2024-07-17 | 5.04 | 4.98 | -0.04 | -0.80 | 61343.18 | 3057.93 | 0.45 |
| 2024-07-16 | 4.99 | 5.02 | 0.03 | 0.60 | 48412.49 | 2421.69 | 0.35 |
| 2024-07-15 | 5.03 | 4.99 | -0.07 | -1.38 | 63180.54 | 3159.39 | 0.46 |
| 2024-07-12 | 5.05 | 5.06 | 0.00 | 0.00 | 68131.70 | 3441.68 | 0.50 |
| 2024-07-11 | 5.04 | 5.06 | 0.12 | 2.43 | 90956.45 | 4578.47 | 0.67 |
| 2024-07-10 | 4.93 | 4.94 | -0.01 | -0.20 | 67482.97 | 3356.46 | 0.49 |
| 2024-07-09 | 4.85 | 4.95 | 0.09 | 1.85 | 90306.77 | 4443.11 | 0.66 |
| 2024-07-08 | 4.98 | 4.86 | -0.11 | -2.21 | 76194.41 | 3726.21 | 0.56 |
| 2024-07-05 | 4.91 | 4.97 | 0.07 | 1.43 | 56870.88 | 2810.00 | 0.42 |
| 2024-07-04 | 5.03 | 4.90 | -0.12 | -2.39 | 82679.89 | 4100.40 | 0.61 |
| 2024-07-03 | 5.07 | 5.02 | -0.04 | -0.79 | 78256.80 | 3948.17 | 0.57 |
| 2024-07-02 | 5.03 | 5.06 | 0.04 | 0.80 | 77894.98 | 3953.68 | 0.57 |
| 2024-07-01 | 5.06 | 5.02 | -0.02 | -0.40 | 89822.75 | 4509.65 | 0.66 |
| 2024-06-28 | 5.02 | 5.04 | 0.01 | 0.20 | 117401.51 | 5986.34 | 1.75 |
| 2024-06-27 | 5.07 | 5.03 | -0.02 | -0.40 | 91694.98 | 4629.98 | 1.37 |
| 2024-06-26 | 4.84 | 5.05 | 0.23 | 4.77 | 131801.60 | 6527.39 | 1.97 |
| 2024-06-25 | 4.86 | 4.82 | -0.07 | -1.43 | 98181.43 | 4762.90 | 1.47 |
| 2024-06-24 | 5.03 | 4.89 | -0.20 | -3.93 | 151723.41 | 7556.46 | 2.27 |
| 2024-06-21 | 5.17 | 5.09 | -0.12 | -2.30 | 202224.59 | 10286.74 | 3.02 |
| 2024-06-20 | 5.11 | 5.21 | 0.11 | 2.16 | 210515.91 | 10869.07 | 3.15 |
| 2024-06-19 | 5.15 | 5.10 | -0.05 | -0.97 | 80011.81 | 4084.75 | 1.20 |
| 2024-06-18 | 5.08 | 5.15 | 0.10 | 1.98 | 140496.29 | 7233.57 | 2.10 |
| 2024-06-17 | 5.15 | 5.05 | -0.10 | -1.94 | 125428.41 | 6381.48 | 1.87 |
| 2024-06-14 | 5.16 | 5.15 | -0.06 | -1.15 | 155321.89 | 7971.05 | 2.32 |
| 2024-06-13 | 5.13 | 5.21 | 0.08 | 1.56 | 171629.34 | 8835.77 | 2.57 |
| 2024-06-12 | 5.19 | 5.13 | -0.06 | -1.16 | 102491.98 | 5289.83 | 1.53 |
| 2024-06-11 | 5.11 | 5.19 | 0.03 | 0.58 | 98156.93 | 5046.54 | 1.47 |
| 2024-06-07 | 5.18 | 5.16 | 0.00 | 0.00 | 82711.10 | 4276.28 | 1.24 |
| 2024-06-06 | 5.22 | 5.16 | -0.07 | -1.34 | 120641.29 | 6224.33 | 1.80 |
| 2024-06-05 | 5.27 | 5.23 | -0.01 | -0.19 | 67241.04 | 3552.78 | 1.00 |
| 2024-06-04 | 5.26 | 5.24 | -0.04 | -0.76 | 84162.46 | 4374.37 | 1.26 |
| 2024-06-03 | 5.41 | 5.28 | -0.14 | -2.58 | 86105.69 | 4589.79 | 1.29 |
| 2024-05-31 | 5.37 | 5.42 | 0.07 | 1.31 | 92384.71 | 5000.88 | 1.38 |
| 2024-05-30 | 5.29 | 5.35 | 0.05 | 0.94 | 95190.52 | 5093.00 | 1.42 |
| 2024-05-29 | 5.34 | 5.30 | -0.04 | -0.75 | 70517.60 | 3767.91 | 1.05 |
| 2024-05-28 | 5.37 | 5.34 | -0.02 | -0.37 | 70828.22 | 3791.56 | 1.06 |
| 2024-05-27 | 5.50 | 5.36 | 0.00 | 0.00 | 90087.04 | 4785.29 | 1.35 |
| 2024-05-24 | 5.47 | 5.36 | -0.11 | -2.01 | 104184.08 | 5633.83 | 1.56 |
| 2024-05-23 | 5.60 | 5.47 | -0.13 | -2.32 | 79767.17 | 4392.79 | 1.19 |
| 2024-05-22 | 5.58 | 5.60 | 0.02 | 0.36 | 59003.97 | 3298.67 | 0.88 |
| 2024-05-21 | 5.69 | 5.58 | -0.13 | -2.28 | 79838.36 | 4480.44 | 1.19 |
| 2024-05-20 | 5.72 | 5.71 | 0.02 | 0.35 | 85986.25 | 4906.30 | 1.29 |
| 2024-05-17 | 5.59 | 5.69 | 0.09 | 1.61 | 68682.19 | 3887.34 | 1.03 |
| 2024-05-16 | 5.61 | 5.60 | 0.00 | 0.00 | 72181.85 | 4069.53 | 1.08 |
| 2024-05-15 | 5.66 | 5.60 | -0.08 | -1.41 | 89774.21 | 5058.42 | 1.34 |
日K线
周K线
月K线
