钜泉科技(688391)股票信息
| 股票代码 | 688391 |
| 股票名称 | 钜泉科技 |
| 最新价/元 | 32.75 |
| 涨跌额/元 | -2.21 |
| 涨跌幅/% | -6.32 |
| 买入/元 | 32.70 |
| 卖出/元 | 32.75 |
| 昨收/元 | 34.96 |
| 今开/元 | 35.00 |
| 最高/元 | 35.26 |
| 最低/元 | 32.23 |
| 成交量/手 | 25601.80 |
| 成交额/万 | 8495.70 |
| 股净值/元 | 20.81 |
| 市净率 | 2.01 |
| 总市值/万 | 375268.82 |
| 流通值/万 | 185869.04 |
| 换手率/% | 4.51 |
| 入市日期 | 2022-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
钜泉科技(688391)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 | 35.00 | 32.75 | -2.21 | -6.32 | 25601.80 | 8495.70 | 4.51 |
| 2024-10-10 | 38.57 | 34.96 | -1.57 | -4.30 | 26232.96 | 9554.64 | 4.62 |
| 2024-10-09 | 40.19 | 36.53 | -6.35 | -14.81 | 50790.36 | 19670.63 | 8.11 |
| 2024-10-08 | 41.88 | 42.88 | 6.97 | 19.41 | 80227.76 | 32628.68 | 12.81 |
| 2024-09-30 | 37.36 | 35.91 | 4.78 | 15.36 | 35896.03 | 12558.10 | 5.73 |
| 2024-09-27 | 28.29 | 31.13 | 3.74 | 13.66 | 24518.50 | 7519.32 | 3.91 |
| 2024-09-26 | 26.36 | 27.39 | 1.08 | 4.11 | 4849.41 | 1304.57 | 0.77 |
| 2024-09-25 | 26.36 | 26.31 | 0.40 | 1.54 | 7085.47 | 1881.29 | 1.13 |
| 2024-09-24 | 25.30 | 25.91 | 0.80 | 3.19 | 7075.29 | 1800.46 | 1.13 |
| 2024-09-23 | 25.39 | 25.11 | 0.00 | 0.00 | 2331.33 | 586.51 | 0.37 |
| 2024-09-20 | 25.21 | 25.11 | -0.16 | -0.63 | 1946.74 | 489.72 | 0.31 |
| 2024-09-19 | 25.34 | 25.27 | 0.10 | 0.40 | 4248.50 | 1072.32 | 0.68 |
| 2024-09-18 | 25.38 | 25.17 | -0.16 | -0.63 | 3731.23 | 933.45 | 0.60 |
| 2024-09-13 | 25.03 | 25.33 | 0.18 | 0.72 | 4598.81 | 1173.97 | 0.73 |
| 2024-09-12 | 25.52 | 25.15 | -0.23 | -0.91 | 3969.74 | 1002.79 | 0.65 |
| 2024-09-11 | 25.16 | 25.38 | 0.01 | 0.04 | 2224.71 | 566.82 | 0.36 |
| 2024-09-10 | 24.84 | 25.37 | 0.27 | 1.08 | 4455.82 | 1130.08 | 0.72 |
| 2024-09-09 | 25.00 | 25.10 | 0.00 | 0.00 | 3292.08 | 828.89 | 0.54 |
| 2024-09-06 | 26.00 | 25.10 | -0.17 | -0.67 | 4650.19 | 1180.33 | 0.76 |
| 2024-09-05 | 25.53 | 25.27 | -0.26 | -1.02 | 3015.63 | 767.37 | 0.49 |
| 2024-09-04 | 25.12 | 25.53 | 0.40 | 1.59 | 5216.08 | 1323.58 | 0.85 |
| 2024-09-03 | 24.87 | 25.13 | 0.28 | 1.13 | 4772.46 | 1194.09 | 0.78 |
| 2024-09-02 | 25.60 | 24.85 | -0.75 | -2.93 | 4081.97 | 1028.52 | 0.66 |
| 2024-08-30 | 24.40 | 25.60 | 0.96 | 3.90 | 8821.65 | 2249.93 | 1.43 |
| 2024-08-29 | 24.25 | 24.64 | 0.01 | 0.04 | 5409.76 | 1323.73 | 0.88 |
| 2024-08-28 | 24.01 | 24.63 | 0.58 | 2.41 | 4287.72 | 1051.33 | 0.69 |
| 2024-08-27 | 24.21 | 24.05 | -0.38 | -1.56 | 2853.21 | 690.32 | 0.46 |
| 2024-08-26 | 24.28 | 24.43 | -0.02 | -0.08 | 3616.54 | 883.36 | 0.59 |
| 2024-08-23 | 24.98 | 24.45 | -0.28 | -1.13 | 3913.88 | 956.62 | 0.63 |
| 2024-08-22 | 24.20 | 24.73 | 0.37 | 1.52 | 3041.48 | 745.00 | 0.49 |
| 2024-08-21 | 24.70 | 24.36 | -0.34 | -1.38 | 2647.14 | 646.45 | 0.43 |
| 2024-08-20 | 25.50 | 24.70 | -0.45 | -1.79 | 4858.83 | 1187.52 | 0.79 |
| 2024-08-19 | 25.00 | 25.15 | 0.19 | 0.76 | 4010.28 | 1004.22 | 0.65 |
| 2024-08-16 | 25.24 | 24.96 | -0.14 | -0.56 | 2725.51 | 683.47 | 0.44 |
| 2024-08-15 | 25.00 | 25.10 | 0.10 | 0.40 | 3317.31 | 833.31 | 0.54 |
| 2024-08-14 | 24.80 | 25.00 | -0.30 | -1.19 | 2082.20 | 521.84 | 0.34 |
| 2024-08-13 | 25.14 | 25.30 | 0.20 | 0.80 | 3308.81 | 832.75 | 0.54 |
| 2024-08-12 | 25.54 | 25.10 | -0.69 | -2.68 | 4872.32 | 1230.64 | 0.79 |
| 2024-08-09 | 26.01 | 25.79 | -0.10 | -0.39 | 2460.07 | 636.25 | 0.40 |
| 2024-08-08 | 26.05 | 25.89 | -0.24 | -0.92 | 2483.91 | 641.43 | 0.40 |
| 2024-08-07 | 26.46 | 26.13 | -0.11 | -0.42 | 2579.90 | 677.13 | 0.42 |
| 2024-08-06 | 26.87 | 26.24 | 0.00 | 0.00 | 3801.28 | 993.64 | 0.62 |
| 2024-08-05 | 27.01 | 26.24 | -0.76 | -2.82 | 3631.14 | 960.90 | 0.59 |
| 2024-08-02 | 27.73 | 27.00 | -0.99 | -3.54 | 5338.55 | 1461.96 | 0.86 |
| 2024-08-01 | 28.07 | 27.99 | 0.05 | 0.18 | 4541.02 | 1273.72 | 0.74 |
| 2024-07-31 | 26.73 | 27.94 | 1.02 | 3.79 | 5390.93 | 1491.72 | 0.87 |
| 2024-07-30 | 26.31 | 26.92 | 0.29 | 1.09 | 2869.06 | 769.10 | 0.46 |
| 2024-07-29 | 26.50 | 26.63 | -0.13 | -0.49 | 2962.57 | 785.15 | 0.48 |
| 2024-07-26 | 26.50 | 26.76 | 0.44 | 1.67 | 6478.43 | 1721.12 | 1.05 |
| 2024-07-25 | 26.25 | 26.32 | 0.05 | 0.19 | 6402.11 | 1667.11 | 1.04 |
| 2024-07-24 | 27.23 | 26.27 | -1.03 | -3.77 | 10143.90 | 2681.34 | 1.64 |
| 2024-07-23 | 28.60 | 27.30 | -1.23 | -4.31 | 8823.35 | 2442.86 | 1.43 |
| 2024-07-22 | 28.70 | 28.53 | 0.10 | 0.35 | 7969.60 | 2316.77 | 1.29 |
| 2024-07-19 | 28.20 | 28.43 | 0.42 | 1.50 | 8268.45 | 2370.38 | 1.34 |
| 2024-07-18 | 28.25 | 28.01 | -0.65 | -2.27 | 7420.07 | 2078.89 | 1.20 |
| 2024-07-17 | 29.10 | 28.66 | -0.34 | -1.17 | 5338.74 | 1540.99 | 0.86 |
| 2024-07-16 | 29.08 | 29.00 | 0.58 | 2.04 | 5934.21 | 1725.31 | 0.96 |
| 2024-07-15 | 29.35 | 28.42 | -0.67 | -2.30 | 5412.99 | 1560.58 | 0.88 |
| 2024-07-12 | 29.85 | 29.09 | -0.67 | -2.25 | 5951.85 | 1731.48 | 0.96 |
| 2024-07-11 | 29.61 | 29.76 | 0.40 | 1.36 | 5416.15 | 1610.45 | 0.88 |
| 2024-07-10 | 30.33 | 29.36 | -0.61 | -2.04 | 5137.19 | 1520.62 | 0.83 |
| 2024-07-09 | 29.21 | 29.97 | 0.51 | 1.73 | 7366.46 | 2179.87 | 1.19 |
| 2024-07-08 | 29.99 | 29.46 | -0.20 | -0.67 | 17136.32 | 5211.00 | 2.77 |
| 2024-07-05 | 29.27 | 29.66 | 0.49 | 1.68 | 7615.02 | 2217.28 | 1.23 |
| 2024-07-04 | 28.85 | 29.17 | 0.29 | 1.00 | 17630.84 | 5036.59 | 2.85 |
| 2024-07-03 | 28.70 | 28.88 | 0.04 | 0.14 | 3979.59 | 1139.68 | 0.64 |
| 2024-07-02 | 28.90 | 28.84 | 0.24 | 0.84 | 5547.26 | 1580.07 | 0.90 |
| 2024-07-01 | 29.15 | 28.60 | -0.57 | -1.95 | 13294.88 | 3726.81 | 2.15 |
| 2024-06-28 | 29.43 | 29.17 | -0.33 | -1.12 | 10845.02 | 3208.93 | 1.76 |
| 2024-06-27 | 29.88 | 29.50 | -0.35 | -1.17 | 4735.47 | 1408.69 | 0.77 |
| 2024-06-26 | 29.16 | 29.85 | 0.40 | 1.36 | 5762.71 | 1704.16 | 0.93 |
| 2024-06-25 | 30.30 | 29.45 | -0.78 | -2.58 | 10457.23 | 3066.24 | 1.69 |
| 2024-06-24 | 30.91 | 30.23 | -1.48 | -4.67 | 11957.73 | 3640.89 | 1.94 |
| 2024-06-21 | 31.39 | 31.71 | -0.11 | -0.35 | 10456.64 | 3296.16 | 1.69 |
| 2024-06-20 | 31.70 | 31.82 | 0.02 | 0.06 | 20796.57 | 6753.10 | 3.37 |
| 2024-06-19 | 32.48 | 31.80 | -0.49 | -1.52 | 13926.07 | 4415.77 | 2.26 |
| 2024-06-18 | 31.00 | 32.29 | 1.44 | 4.67 | 18353.98 | 5855.01 | 2.97 |
| 2024-06-17 | 30.70 | 30.85 | -0.04 | -0.13 | 6734.28 | 2080.09 | 1.09 |
| 2024-06-14 | 31.12 | 30.89 | -0.29 | -0.93 | 9146.22 | 2809.26 | 1.48 |
| 2024-06-13 | 30.03 | 31.18 | 1.00 | 3.31 | 13786.19 | 4268.26 | 2.23 |
| 2024-06-12 | 30.31 | 30.18 | -0.42 | -1.37 | 8827.54 | 2681.96 | 1.43 |
| 2024-06-11 | 30.25 | 30.60 | 0.05 | 0.16 | 11844.41 | 3580.53 | 1.92 |
| 2024-06-07 | 30.90 | 30.55 | -0.45 | -1.45 | 9770.31 | 3001.81 | 1.58 |
| 2024-06-06 | 31.31 | 31.00 | -0.25 | -0.80 | 15513.02 | 4814.09 | 2.51 |
| 2024-06-05 | 31.02 | 31.25 | 0.36 | 1.17 | 19359.01 | 6123.43 | 3.13 |
| 2024-06-04 | 30.65 | 30.89 | -0.01 | -0.03 | 9352.36 | 2882.99 | 1.51 |
| 2024-06-03 | 30.85 | 30.90 | 0.07 | 0.23 | 12925.01 | 4020.57 | 2.09 |
| 2024-05-31 | 30.69 | 30.83 | 0.14 | 0.46 | 18211.27 | 5616.19 | 2.95 |
| 2024-05-30 | 29.04 | 30.69 | 1.36 | 4.64 | 23202.28 | 7028.87 | 3.76 |
| 2024-05-29 | 29.70 | 29.33 | -0.32 | -1.08 | 7555.33 | 2220.73 | 1.22 |
| 2024-05-28 | 28.10 | 29.65 | 1.55 | 5.52 | 18546.68 | 5429.26 | 3.00 |
| 2024-05-27 | 27.98 | 28.10 | 0.41 | 1.48 | 6181.68 | 1706.67 | 1.00 |
| 2024-05-24 | 28.50 | 27.69 | -0.78 | -2.74 | 6536.58 | 1825.13 | 1.06 |
| 2024-05-23 | 29.49 | 28.47 | -0.67 | -2.30 | 5793.14 | 1650.22 | 0.94 |
| 2024-05-22 | 29.00 | 29.14 | 0.09 | 0.31 | 5460.06 | 1586.54 | 0.88 |
| 2024-05-21 | 29.78 | 29.05 | -0.70 | -2.35 | 3963.20 | 1158.80 | 0.64 |
| 2024-05-20 | 29.17 | 29.75 | 0.45 | 1.54 | 6602.15 | 1950.80 | 1.07 |
| 2024-05-17 | 28.49 | 29.30 | 0.56 | 1.95 | 9258.46 | 2672.44 | 1.50 |
| 2024-05-16 | 28.92 | 28.74 | -0.04 | -0.14 | 11147.88 | 3176.30 | 1.81 |
| 2024-05-15 | 28.60 | 28.78 | 0.18 | 0.63 | 8355.61 | 2392.18 | 1.35 |
日K线
周K线
月K线
