固德威(688390)股票信息
| 股票代码 | 688390 |
| 股票名称 | 固德威 |
| 最新价/元 | 52.50 |
| 涨跌额/元 | -4.38 |
| 涨跌幅/% | -7.70 |
| 买入/元 | 52.50 |
| 卖出/元 | 52.51 |
| 昨收/元 | 56.88 |
| 今开/元 | 56.00 |
| 最高/元 | 56.50 |
| 最低/元 | 51.70 |
| 成交量/手 | 108387.47 |
| 成交额/万 | 58316.35 |
| 股净值/元 | 10.63 |
| 市净率 | 4.49 |
| 总市值/万 | 1273578.62 |
| 流通值/万 | 1273578.62 |
| 换手率/% | 4.47 |
| 入市日期 | 2020-09-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
固德威(688390)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 | 56.00 | 52.50 | -4.38 | -7.70 | 108387.47 | 58316.35 | 4.47 |
| 2024-10-10 | 60.00 | 56.88 | -2.14 | -3.63 | 118945.13 | 69583.16 | 4.90 |
| 2024-10-09 | 66.00 | 59.02 | -10.93 | -15.63 | 204232.81 | 126052.77 | 8.42 |
| 2024-10-08 | 73.04 | 69.95 | 9.06 | 14.88 | 284627.89 | 193439.50 | 11.73 |
| 2024-09-30 | 54.51 | 60.89 | 10.15 | 20.00 | 189068.85 | 108108.98 | 7.79 |
| 2024-09-27 | 45.45 | 50.74 | 6.15 | 13.79 | 86321.00 | 41613.96 | 3.56 |
| 2024-09-26 | 42.80 | 44.59 | 1.73 | 4.04 | 114588.78 | 49783.04 | 4.72 |
| 2024-09-25 | 43.80 | 42.86 | -0.11 | -0.26 | 100182.10 | 43855.96 | 4.13 |
| 2024-09-24 | 41.45 | 42.97 | 1.98 | 4.83 | 109804.35 | 46127.17 | 4.53 |
| 2024-09-23 | 42.00 | 40.99 | -1.11 | -2.64 | 65159.43 | 27099.91 | 2.69 |
| 2024-09-20 | 43.28 | 42.10 | -1.36 | -3.13 | 86197.59 | 36150.29 | 3.55 |
| 2024-09-19 | 44.48 | 43.46 | -0.19 | -0.44 | 110202.79 | 48516.44 | 4.54 |
| 2024-09-18 | 44.72 | 43.65 | -1.93 | -4.23 | 98656.52 | 43275.89 | 4.07 |
| 2024-09-13 | 48.00 | 45.58 | -2.51 | -5.22 | 158417.99 | 72071.75 | 6.53 |
| 2024-09-12 | 48.60 | 48.09 | -0.91 | -1.86 | 116484.52 | 56761.63 | 4.80 |
| 2024-09-11 | 43.43 | 49.00 | 5.45 | 12.51 | 152314.32 | 71761.67 | 6.28 |
| 2024-09-10 | 44.02 | 43.55 | -0.12 | -0.28 | 59801.88 | 26148.69 | 2.47 |
| 2024-09-09 | 44.69 | 43.67 | -1.11 | -2.48 | 46421.26 | 20443.02 | 1.91 |
| 2024-09-06 | 47.47 | 44.78 | -2.69 | -5.67 | 63993.18 | 29215.27 | 2.64 |
| 2024-09-05 | 46.50 | 47.47 | 2.37 | 5.26 | 112532.94 | 54771.76 | 4.64 |
| 2024-09-04 | 44.56 | 45.10 | 0.60 | 1.35 | 52152.23 | 23510.83 | 2.15 |
| 2024-09-03 | 43.23 | 44.50 | 1.00 | 2.30 | 54314.47 | 24006.34 | 2.24 |
| 2024-09-02 | 47.44 | 43.50 | -4.45 | -9.28 | 76922.42 | 34731.93 | 3.17 |
| 2024-08-30 | 47.76 | 47.95 | -0.36 | -0.75 | 68081.62 | 32766.09 | 2.81 |
| 2024-08-29 | 44.62 | 48.31 | 3.62 | 8.10 | 70929.88 | 33553.67 | 2.92 |
| 2024-08-28 | 45.47 | 44.69 | -0.78 | -1.72 | 34436.24 | 15532.74 | 1.42 |
| 2024-08-27 | 46.84 | 45.47 | -1.64 | -3.48 | 35227.54 | 16197.19 | 1.45 |
| 2024-08-26 | 46.91 | 47.11 | 0.26 | 0.56 | 36715.69 | 17321.93 | 1.51 |
| 2024-08-23 | 47.77 | 46.85 | -0.73 | -1.53 | 32974.97 | 15518.81 | 1.36 |
| 2024-08-22 | 49.99 | 47.58 | -2.31 | -4.63 | 38435.24 | 18581.61 | 1.58 |
| 2024-08-21 | 52.52 | 49.89 | -2.80 | -5.31 | 53452.33 | 26931.08 | 2.20 |
| 2024-08-20 | 54.92 | 52.69 | -1.96 | -3.59 | 27481.65 | 14711.86 | 1.13 |
| 2024-08-19 | 55.50 | 54.65 | -0.85 | -1.53 | 25332.89 | 13848.98 | 1.04 |
| 2024-08-16 | 57.27 | 55.50 | -1.64 | -2.87 | 27137.29 | 15256.93 | 1.12 |
| 2024-08-15 | 56.81 | 57.14 | -0.06 | -0.11 | 32918.61 | 18848.23 | 1.36 |
| 2024-08-14 | 58.10 | 57.20 | -1.09 | -1.87 | 26552.21 | 15224.03 | 1.09 |
| 2024-08-13 | 58.00 | 58.29 | -0.26 | -0.44 | 24831.84 | 14356.77 | 1.02 |
| 2024-08-12 | 61.39 | 58.55 | -0.84 | -1.41 | 25223.58 | 15060.92 | 1.04 |
| 2024-08-09 | 60.30 | 59.39 | -0.71 | -1.18 | 18479.63 | 11043.99 | 0.76 |
| 2024-08-08 | 61.46 | 60.10 | -1.65 | -2.67 | 23349.24 | 14163.61 | 0.96 |
| 2024-08-07 | 63.00 | 61.75 | -1.63 | -2.57 | 37942.47 | 23615.58 | 1.56 |
| 2024-08-06 | 59.31 | 63.38 | 5.18 | 8.90 | 63659.64 | 39526.75 | 2.62 |
| 2024-08-05 | 58.56 | 58.20 | -1.30 | -2.19 | 31149.32 | 18572.75 | 1.28 |
| 2024-08-02 | 59.50 | 59.50 | -0.80 | -1.33 | 26933.81 | 16036.47 | 1.11 |
| 2024-08-01 | 60.22 | 60.30 | -0.01 | -0.02 | 37321.46 | 22543.81 | 1.54 |
| 2024-07-31 | 58.47 | 60.31 | 1.38 | 2.34 | 41373.01 | 24461.56 | 1.71 |
| 2024-07-30 | 59.54 | 58.93 | -0.52 | -0.88 | 31489.75 | 18553.48 | 1.30 |
| 2024-07-29 | 61.27 | 59.45 | -1.90 | -3.10 | 45765.13 | 27252.06 | 1.89 |
| 2024-07-26 | 62.84 | 61.35 | -1.95 | -3.08 | 48695.09 | 30158.03 | 2.01 |
| 2024-07-25 | 62.20 | 63.30 | 1.29 | 2.08 | 58697.00 | 37583.84 | 2.43 |
| 2024-07-24 | 63.70 | 62.01 | -1.94 | -3.03 | 40658.54 | 25422.52 | 1.68 |
| 2024-07-23 | 66.66 | 63.95 | -3.15 | -4.69 | 44638.48 | 28966.80 | 1.84 |
| 2024-07-22 | 65.80 | 67.10 | 1.00 | 1.51 | 60890.43 | 40767.81 | 2.52 |
| 2024-07-19 | 63.88 | 66.10 | 1.98 | 3.09 | 63662.50 | 41946.52 | 2.63 |
| 2024-07-18 | 61.00 | 64.12 | 2.32 | 3.75 | 65519.19 | 41735.36 | 2.71 |
| 2024-07-17 | 63.47 | 61.80 | -0.98 | -1.56 | 37868.68 | 23661.32 | 1.56 |
| 2024-07-16 | 60.81 | 62.78 | 1.58 | 2.58 | 47770.28 | 29925.30 | 1.97 |
| 2024-07-15 | 60.00 | 61.20 | 0.20 | 0.33 | 50440.53 | 30953.63 | 2.08 |
| 2024-07-12 | 55.00 | 61.00 | 6.39 | 11.70 | 97601.30 | 58793.56 | 4.03 |
| 2024-07-11 | 52.58 | 54.61 | 2.64 | 5.08 | 40589.23 | 21974.45 | 1.68 |
| 2024-07-10 | 52.70 | 51.97 | -1.44 | -2.70 | 36883.98 | 19756.57 | 1.52 |
| 2024-07-09 | 51.68 | 53.41 | 1.20 | 2.30 | 39092.82 | 20515.56 | 1.62 |
| 2024-07-08 | 54.36 | 52.21 | -2.56 | -4.67 | 23217.50 | 12261.12 | 0.96 |
| 2024-07-05 | 53.00 | 54.77 | 2.00 | 3.79 | 36264.65 | 19701.20 | 1.50 |
| 2024-07-04 | 55.18 | 52.77 | -2.41 | -4.37 | 26645.63 | 14245.02 | 1.10 |
| 2024-07-03 | 56.80 | 55.18 | -1.62 | -2.85 | 24684.00 | 13743.51 | 1.02 |
| 2024-07-02 | 58.90 | 56.80 | -2.10 | -3.57 | 25636.34 | 14654.11 | 1.06 |
| 2024-07-01 | 58.10 | 58.90 | 2.78 | 4.95 | 39630.38 | 23448.61 | 1.64 |
| 2024-06-28 | 58.33 | 56.12 | -2.18 | -3.74 | 28993.34 | 16580.68 | 1.20 |
| 2024-06-27 | 60.60 | 58.30 | -2.68 | -4.40 | 24089.08 | 14239.58 | 1.00 |
| 2024-06-26 | 60.11 | 60.98 | 0.53 | 0.88 | 20172.67 | 12251.82 | 0.83 |
| 2024-06-25 | 59.00 | 60.45 | 1.32 | 2.23 | 32642.15 | 19420.64 | 1.35 |
| 2024-06-24 | 59.68 | 59.13 | -0.99 | -1.65 | 22761.35 | 13583.59 | 0.94 |
| 2024-06-21 | 60.62 | 60.12 | 0.42 | 0.70 | 33814.09 | 20228.02 | 1.40 |
| 2024-06-20 | 62.15 | 59.70 | -2.41 | -3.88 | 38976.66 | 23558.77 | 1.61 |
| 2024-06-19 | 64.85 | 62.11 | -2.78 | -4.28 | 27803.17 | 17476.20 | 1.15 |
| 2024-06-18 | 63.01 | 64.89 | 1.58 | 2.50 | 34756.94 | 22561.62 | 1.44 |
| 2024-06-17 | 63.08 | 63.31 | -0.56 | -0.88 | 28885.84 | 18405.01 | 1.19 |
| 2024-06-14 | 67.39 | 63.87 | -3.99 | -5.88 | 50566.39 | 32749.06 | 2.09 |
| 2024-06-13 | 68.08 | 67.86 | -1.06 | -1.54 | 28306.12 | 19491.14 | 1.17 |
| 2024-06-12 | 70.35 | 68.92 | -1.11 | -1.59 | 21951.59 | 15019.80 | 0.91 |
| 2024-06-11 | 96.49 | 98.78 | 1.18 | 1.21 | 15284.38 | 14927.38 | 0.88 |
| 2024-06-07 | 97.63 | 97.60 | -0.05 | -0.05 | 21081.90 | 20420.92 | 1.22 |
| 2024-06-06 | 102.43 | 97.65 | -4.85 | -4.73 | 22752.05 | 22692.68 | 1.32 |
| 2024-06-05 | 101.60 | 102.50 | 0.43 | 0.42 | 19190.44 | 19702.44 | 1.11 |
| 2024-06-04 | 99.90 | 102.07 | 1.97 | 1.97 | 22927.62 | 23307.99 | 1.33 |
| 2024-06-03 | 100.70 | 100.10 | -2.65 | -2.58 | 36537.90 | 36429.09 | 2.11 |
| 2024-05-31 | 103.88 | 102.75 | -1.65 | -1.58 | 26428.10 | 27583.46 | 1.53 |
| 2024-05-30 | 106.67 | 104.40 | -0.65 | -0.62 | 22946.16 | 23983.53 | 1.33 |
| 2024-05-29 | 102.00 | 105.05 | 1.63 | 1.58 | 27385.08 | 29164.71 | 1.58 |
| 2024-05-28 | 102.48 | 103.42 | 0.42 | 0.41 | 20754.18 | 21614.19 | 1.20 |
| 2024-05-27 | 101.00 | 103.00 | 1.73 | 1.71 | 16526.74 | 16804.97 | 0.96 |
| 2024-05-24 | 102.56 | 101.27 | -1.36 | -1.33 | 17257.04 | 17711.85 | 1.00 |
| 2024-05-23 | 107.01 | 102.63 | -5.72 | -5.28 | 28528.31 | 29753.09 | 1.65 |
| 2024-05-22 | 102.90 | 108.35 | 6.40 | 6.28 | 41627.15 | 44183.69 | 2.41 |
| 2024-05-21 | 103.95 | 101.95 | -3.10 | -2.95 | 24946.25 | 25671.15 | 1.44 |
| 2024-05-20 | 106.49 | 105.05 | -1.61 | -1.51 | 36702.03 | 38738.52 | 2.12 |
| 2024-05-17 | 102.40 | 106.66 | 2.56 | 2.46 | 40210.26 | 41842.81 | 2.33 |
| 2024-05-16 | 101.40 | 104.10 | 2.76 | 2.72 | 32997.67 | 33909.11 | 1.91 |
| 2024-05-15 | 108.00 | 101.34 | -2.18 | -2.11 | 28595.66 | 29746.89 | 1.65 |
日K线
周K线
月K线
