嘉元科技(688388)股票信息
| 股票代码 | 688388 |
| 股票名称 | 嘉元科技 |
| 最新价/元 | 11.01 |
| 涨跌额/元 | -0.92 |
| 涨跌幅/% | -7.71 |
| 买入/元 | 11.01 |
| 卖出/元 | 11.02 |
| 昨收/元 | 11.93 |
| 今开/元 | 11.87 |
| 最高/元 | 11.93 |
| 最低/元 | 10.85 |
| 成交量/手 | 118849.72 |
| 成交额/万 | 13423.23 |
| 股净值/元 | 275.25 |
| 市净率 | 0.69 |
| 总市值/万 | 469288.11 |
| 流通值/万 | 469288.11 |
| 换手率/% | 2.79 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
嘉元科技(688388)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 | 11.87 | 11.01 | -0.92 | -7.71 | 118849.72 | 13423.23 | 2.79 |
| 2024-10-10 | 12.35 | 11.93 | -0.07 | -0.58 | 129912.05 | 15992.33 | 3.05 |
| 2024-10-09 | 13.33 | 12.00 | -1.97 | -14.10 | 217539.46 | 27802.91 | 5.10 |
| 2024-10-08 | 14.20 | 13.97 | 1.96 | 16.32 | 290584.95 | 39762.60 | 6.82 |
| 2024-09-30 | 10.90 | 12.01 | 1.71 | 16.60 | 262614.71 | 29913.80 | 6.16 |
| 2024-09-27 | 9.68 | 10.30 | 0.80 | 8.42 | 100198.47 | 10007.09 | 2.35 |
| 2024-09-26 | 9.16 | 9.50 | 0.37 | 4.05 | 90092.63 | 8387.49 | 2.11 |
| 2024-09-25 | 9.02 | 9.13 | 0.22 | 2.47 | 100102.16 | 9191.45 | 2.35 |
| 2024-09-24 | 8.40 | 8.91 | 0.56 | 6.71 | 105329.84 | 9139.57 | 2.47 |
| 2024-09-23 | 8.36 | 8.35 | -0.03 | -0.36 | 32915.13 | 2751.77 | 0.77 |
| 2024-09-20 | 8.50 | 8.38 | -0.16 | -1.87 | 48325.66 | 4050.32 | 1.13 |
| 2024-09-19 | 8.32 | 8.54 | 0.30 | 3.64 | 66624.91 | 5617.79 | 1.56 |
| 2024-09-18 | 8.38 | 8.24 | -0.16 | -1.91 | 45443.64 | 3742.64 | 1.07 |
| 2024-09-13 | 8.77 | 8.40 | -0.30 | -3.45 | 61587.89 | 5231.32 | 1.44 |
| 2024-09-12 | 8.72 | 8.70 | -0.04 | -0.46 | 47241.51 | 4149.42 | 1.11 |
| 2024-09-11 | 8.48 | 8.74 | 0.24 | 2.82 | 81140.37 | 7069.71 | 1.90 |
| 2024-09-10 | 8.60 | 8.50 | -0.08 | -0.93 | 62361.98 | 5270.57 | 1.46 |
| 2024-09-09 | 8.63 | 8.58 | -0.12 | -1.38 | 47428.20 | 4094.13 | 1.11 |
| 2024-09-06 | 8.95 | 8.70 | -0.23 | -2.58 | 47457.09 | 4166.42 | 1.11 |
| 2024-09-05 | 8.96 | 8.93 | 0.01 | 0.11 | 48779.07 | 4371.31 | 1.14 |
| 2024-09-04 | 8.80 | 8.92 | 0.06 | 0.68 | 65578.42 | 5885.19 | 1.54 |
| 2024-09-03 | 8.69 | 8.86 | 0.18 | 2.07 | 70636.10 | 6237.46 | 1.66 |
| 2024-09-02 | 9.01 | 8.68 | -0.35 | -3.88 | 73085.98 | 6468.59 | 1.71 |
| 2024-08-30 | 8.77 | 9.03 | 0.21 | 2.38 | 66667.83 | 6033.76 | 1.56 |
| 2024-08-29 | 8.53 | 8.82 | 0.28 | 3.28 | 62473.29 | 5444.64 | 1.47 |
| 2024-08-28 | 8.50 | 8.54 | 0.01 | 0.12 | 43793.20 | 3725.48 | 1.03 |
| 2024-08-27 | 8.71 | 8.53 | -0.20 | -2.29 | 53780.30 | 4593.56 | 1.26 |
| 2024-08-26 | 8.53 | 8.73 | 0.23 | 2.71 | 60175.79 | 5289.29 | 1.41 |
| 2024-08-23 | 8.64 | 8.50 | -0.13 | -1.51 | 49030.44 | 4176.63 | 1.15 |
| 2024-08-22 | 8.77 | 8.63 | -0.12 | -1.37 | 40976.20 | 3574.97 | 0.96 |
| 2024-08-21 | 8.68 | 8.75 | 0.06 | 0.69 | 50268.62 | 4413.25 | 1.18 |
| 2024-08-20 | 8.81 | 8.69 | -0.07 | -0.80 | 63162.28 | 5541.41 | 1.48 |
| 2024-08-19 | 8.90 | 8.76 | -0.13 | -1.46 | 47660.20 | 4198.20 | 1.12 |
| 2024-08-16 | 9.08 | 8.89 | -0.19 | -2.09 | 41332.86 | 3713.15 | 0.97 |
| 2024-08-15 | 8.95 | 9.08 | 0.14 | 1.57 | 49963.99 | 4506.68 | 1.17 |
| 2024-08-14 | 9.12 | 8.94 | -0.17 | -1.87 | 37310.10 | 3351.45 | 0.88 |
| 2024-08-13 | 8.99 | 9.11 | 0.13 | 1.45 | 41405.70 | 3735.13 | 0.97 |
| 2024-08-12 | 9.07 | 8.98 | -0.08 | -0.88 | 37665.73 | 3389.56 | 0.88 |
| 2024-08-09 | 9.28 | 9.06 | -0.14 | -1.52 | 43101.96 | 3957.17 | 1.01 |
| 2024-08-08 | 9.23 | 9.20 | -0.01 | -0.11 | 50555.92 | 4639.12 | 1.19 |
| 2024-08-07 | 9.25 | 9.21 | -0.03 | -0.33 | 47850.99 | 4408.47 | 1.12 |
| 2024-08-06 | 9.10 | 9.24 | 0.20 | 2.21 | 58770.51 | 5419.79 | 1.38 |
| 2024-08-05 | 9.32 | 9.04 | -0.32 | -3.42 | 69213.78 | 6390.81 | 1.62 |
| 2024-08-02 | 9.45 | 9.36 | -0.16 | -1.68 | 39963.31 | 3782.48 | 0.94 |
| 2024-08-01 | 9.60 | 9.52 | -0.06 | -0.63 | 51257.28 | 4896.63 | 1.20 |
| 2024-07-31 | 9.12 | 9.58 | 0.46 | 5.04 | 78524.08 | 7406.60 | 1.84 |
| 2024-07-30 | 9.05 | 9.12 | 0.05 | 0.55 | 35565.50 | 3237.92 | 0.83 |
| 2024-07-29 | 9.28 | 9.07 | -0.15 | -1.63 | 41999.68 | 3820.69 | 0.99 |
| 2024-07-26 | 9.20 | 9.22 | 0.06 | 0.66 | 44643.87 | 4148.33 | 1.05 |
| 2024-07-25 | 8.90 | 9.16 | 0.28 | 3.15 | 66242.78 | 6031.54 | 1.55 |
| 2024-07-24 | 9.10 | 8.88 | -0.22 | -2.42 | 53408.33 | 4783.03 | 1.25 |
| 2024-07-23 | 9.41 | 9.10 | -0.27 | -2.88 | 51695.96 | 4799.35 | 1.21 |
| 2024-07-22 | 9.55 | 9.37 | -0.09 | -0.95 | 44067.81 | 4148.40 | 1.03 |
| 2024-07-19 | 9.42 | 9.46 | -0.03 | -0.32 | 55226.03 | 5194.75 | 1.30 |
| 2024-07-18 | 9.51 | 9.49 | -0.03 | -0.32 | 51675.60 | 4859.91 | 1.21 |
| 2024-07-17 | 9.62 | 9.52 | -0.10 | -1.04 | 47873.15 | 4587.87 | 1.12 |
| 2024-07-16 | 9.57 | 9.62 | 0.05 | 0.52 | 49760.19 | 4776.15 | 1.17 |
| 2024-07-15 | 9.83 | 9.57 | -0.33 | -3.33 | 52808.72 | 5094.72 | 1.24 |
| 2024-07-12 | 10.03 | 9.90 | -0.10 | -1.00 | 53775.64 | 5342.94 | 1.26 |
| 2024-07-11 | 9.64 | 10.00 | 0.55 | 5.82 | 96598.84 | 9608.89 | 2.27 |
| 2024-07-10 | 9.47 | 9.45 | -0.06 | -0.63 | 56444.37 | 5413.85 | 1.32 |
| 2024-07-09 | 9.43 | 9.51 | 0.05 | 0.53 | 58711.87 | 5515.80 | 1.38 |
| 2024-07-08 | 9.78 | 9.46 | -0.28 | -2.88 | 61604.22 | 5836.67 | 1.45 |
| 2024-07-05 | 9.68 | 9.74 | 0.04 | 0.41 | 48745.54 | 4723.63 | 1.14 |
| 2024-07-04 | 10.10 | 9.70 | -0.46 | -4.53 | 75138.11 | 7418.83 | 1.76 |
| 2024-07-03 | 10.14 | 10.16 | 0.11 | 1.10 | 119677.40 | 12256.69 | 2.81 |
| 2024-07-02 | 9.99 | 10.06 | 0.08 | 0.80 | 68883.52 | 6899.56 | 1.62 |
| 2024-07-01 | 9.75 | 9.98 | 0.23 | 2.36 | 61085.41 | 6000.96 | 1.43 |
| 2024-06-28 | 9.74 | 9.75 | -0.03 | -0.31 | 63776.98 | 6315.95 | 1.50 |
| 2024-06-27 | 10.07 | 9.78 | -0.32 | -3.17 | 57505.85 | 5700.77 | 1.35 |
| 2024-06-26 | 9.50 | 10.10 | 0.56 | 5.87 | 93485.10 | 9139.86 | 2.19 |
| 2024-06-25 | 9.68 | 9.54 | -0.11 | -1.14 | 61767.58 | 5915.41 | 1.45 |
| 2024-06-24 | 10.03 | 9.65 | -0.47 | -4.64 | 83388.37 | 8170.35 | 1.96 |
| 2024-06-21 | 10.42 | 10.12 | -0.23 | -2.22 | 63100.26 | 6448.36 | 1.48 |
| 2024-06-20 | 10.58 | 10.35 | -0.21 | -1.99 | 77721.76 | 8113.26 | 1.82 |
| 2024-06-19 | 10.91 | 10.56 | -0.30 | -2.76 | 70443.47 | 7515.45 | 1.65 |
| 2024-06-18 | 10.80 | 10.86 | 0.04 | 0.37 | 76413.81 | 8332.14 | 1.79 |
| 2024-06-17 | 10.69 | 10.82 | 0.02 | 0.19 | 117557.24 | 12655.04 | 2.76 |
| 2024-06-14 | 10.68 | 10.80 | 0.12 | 1.12 | 138982.23 | 14747.59 | 3.26 |
| 2024-06-13 | 10.79 | 10.68 | -0.10 | -0.93 | 154870.91 | 16464.75 | 3.63 |
| 2024-06-12 | 10.99 | 10.78 | -0.25 | -2.27 | 110095.53 | 12001.03 | 2.58 |
| 2024-06-11 | 10.96 | 11.03 | -0.01 | -0.09 | 93481.26 | 10185.96 | 2.19 |
| 2024-06-07 | 11.13 | 11.04 | -0.04 | -0.36 | 55646.92 | 6150.53 | 1.31 |
| 2024-06-06 | 11.56 | 11.08 | -0.42 | -3.65 | 98039.76 | 10903.17 | 2.30 |
| 2024-06-05 | 11.65 | 11.50 | -0.15 | -1.29 | 43229.15 | 5037.38 | 1.01 |
| 2024-06-04 | 11.83 | 11.65 | -0.27 | -2.27 | 61729.93 | 7153.90 | 1.45 |
| 2024-06-03 | 12.31 | 11.92 | -0.39 | -3.17 | 64759.83 | 7742.91 | 1.52 |
| 2024-05-31 | 12.28 | 12.31 | 0.09 | 0.74 | 37529.38 | 4641.82 | 0.88 |
| 2024-05-30 | 12.25 | 12.22 | 0.03 | 0.25 | 41482.47 | 5069.31 | 0.97 |
| 2024-05-29 | 12.07 | 12.19 | 0.14 | 1.16 | 49943.88 | 6119.15 | 1.17 |
| 2024-05-28 | 12.23 | 12.05 | -0.16 | -1.31 | 41666.39 | 5034.68 | 0.98 |
| 2024-05-27 | 12.37 | 12.21 | -0.06 | -0.49 | 64175.23 | 7731.15 | 1.51 |
| 2024-05-24 | 12.66 | 12.27 | -0.35 | -2.77 | 59292.87 | 7363.48 | 1.39 |
| 2024-05-23 | 12.93 | 12.62 | -0.48 | -3.66 | 65951.78 | 8385.68 | 1.55 |
| 2024-05-22 | 12.58 | 13.10 | 0.56 | 4.47 | 110403.98 | 14165.67 | 2.59 |
| 2024-05-21 | 12.94 | 12.54 | -0.32 | -2.49 | 150824.36 | 19295.65 | 3.54 |
| 2024-05-20 | 14.57 | 12.86 | -1.61 | -11.13 | 275737.32 | 35674.17 | 6.47 |
| 2024-05-17 | 14.33 | 14.47 | 0.23 | 1.62 | 31221.51 | 4468.05 | 0.73 |
| 2024-05-16 | 14.25 | 14.24 | 0.03 | 0.21 | 25820.47 | 3700.23 | 0.61 |
| 2024-05-15 | 14.24 | 14.21 | -0.04 | -0.28 | 20517.48 | 2920.04 | 0.48 |
日K线
周K线
月K线
