赛特新材(688398)股票信息
| 股票代码 | 688398 |
| 股票名称 | 赛特新材 |
| 最新价/元 | 14.78 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -1.27 |
| 买入/元 | 14.77 |
| 卖出/元 | 14.78 |
| 昨收/元 | 14.97 |
| 今开/元 | 14.97 |
| 最高/元 | 15.02 |
| 最低/元 | 14.40 |
| 成交量/手 | 26887.74 |
| 成交额/万 | 3951.57 |
| 股净值/元 | 16.24 |
| 市净率 | 2.45 |
| 总市值/万 | 248028.70 |
| 流通值/万 | 248028.70 |
| 换手率/% | 1.60 |
| 入市日期 | 2020-02-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
赛特新材(688398)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 | 14.97 | 14.78 | -0.19 | -1.27 | 26887.74 | 3951.57 | 1.60 |
| 2024-10-10 | 14.95 | 14.97 | 0.06 | 0.40 | 28990.10 | 4352.97 | 1.73 |
| 2024-10-09 | 16.53 | 14.91 | -2.46 | -14.16 | 54742.44 | 8701.24 | 3.26 |
| 2024-10-08 | 18.85 | 17.37 | 1.55 | 9.80 | 68522.27 | 11934.12 | 4.08 |
| 2024-09-30 | 14.65 | 15.82 | 1.83 | 13.08 | 66801.39 | 10005.29 | 3.98 |
| 2024-09-27 | 13.36 | 13.99 | 0.99 | 7.62 | 23497.67 | 3189.67 | 1.40 |
| 2024-09-26 | 12.28 | 13.00 | 0.79 | 6.47 | 23344.88 | 2939.61 | 1.39 |
| 2024-09-25 | 12.60 | 12.21 | -0.16 | -1.29 | 19008.24 | 2361.14 | 1.13 |
| 2024-09-24 | 11.68 | 12.37 | 0.88 | 7.66 | 24120.12 | 2905.45 | 1.44 |
| 2024-09-23 | 11.60 | 11.49 | -0.02 | -0.17 | 6791.11 | 780.92 | 0.40 |
| 2024-09-20 | 12.07 | 11.51 | -0.33 | -2.79 | 7335.69 | 847.81 | 0.44 |
| 2024-09-19 | 11.68 | 11.84 | 0.22 | 1.89 | 8143.12 | 965.50 | 0.49 |
| 2024-09-18 | 11.70 | 11.62 | -0.02 | -0.17 | 9423.76 | 1078.10 | 0.56 |
| 2024-09-13 | 12.02 | 11.64 | -0.32 | -2.68 | 12291.56 | 1449.55 | 0.73 |
| 2024-09-12 | 12.09 | 11.96 | -0.09 | -0.75 | 6527.10 | 788.64 | 0.39 |
| 2024-09-11 | 12.04 | 12.05 | 0.11 | 0.92 | 7398.20 | 888.14 | 0.44 |
| 2024-09-10 | 12.10 | 11.94 | -0.16 | -1.32 | 8682.89 | 1039.77 | 0.52 |
| 2024-09-09 | 11.99 | 12.10 | 0.06 | 0.50 | 6919.83 | 835.04 | 0.41 |
| 2024-09-06 | 12.46 | 12.04 | -0.50 | -3.99 | 14577.48 | 1774.73 | 0.87 |
| 2024-09-05 | 12.60 | 12.54 | -0.03 | -0.24 | 6673.03 | 836.24 | 0.40 |
| 2024-09-04 | 12.47 | 12.57 | 0.04 | 0.32 | 5964.04 | 746.93 | 0.36 |
| 2024-09-03 | 12.38 | 12.53 | 0.18 | 1.46 | 7756.69 | 967.72 | 0.46 |
| 2024-09-02 | 12.72 | 12.35 | -0.37 | -2.91 | 11126.18 | 1385.55 | 0.66 |
| 2024-08-30 | 12.63 | 12.72 | 0.27 | 2.17 | 14675.12 | 1859.85 | 0.87 |
| 2024-08-29 | 11.98 | 12.45 | 0.40 | 3.32 | 12779.17 | 1575.12 | 0.76 |
| 2024-08-28 | 12.04 | 12.05 | -0.06 | -0.50 | 9195.21 | 1112.60 | 0.55 |
| 2024-08-27 | 12.16 | 12.11 | -0.18 | -1.47 | 11954.24 | 1455.45 | 0.71 |
| 2024-08-26 | 12.76 | 12.29 | -0.56 | -4.36 | 23033.36 | 2848.71 | 1.37 |
| 2024-08-23 | 12.68 | 12.85 | 0.23 | 1.82 | 10672.57 | 1355.45 | 0.64 |
| 2024-08-22 | 12.63 | 12.62 | -0.01 | -0.08 | 9301.56 | 1176.15 | 0.55 |
| 2024-08-21 | 12.76 | 12.63 | -0.01 | -0.08 | 6846.05 | 865.32 | 0.41 |
| 2024-08-20 | 13.05 | 12.64 | -0.34 | -2.62 | 11426.04 | 1459.10 | 0.68 |
| 2024-08-19 | 13.02 | 12.98 | -0.06 | -0.46 | 9876.57 | 1296.43 | 0.59 |
| 2024-08-16 | 13.24 | 13.04 | -0.28 | -2.10 | 9729.54 | 1283.71 | 0.58 |
| 2024-08-15 | 13.30 | 13.32 | 0.09 | 0.68 | 8910.99 | 1189.49 | 0.53 |
| 2024-08-14 | 13.51 | 13.23 | -0.36 | -2.65 | 8385.25 | 1115.83 | 0.50 |
| 2024-08-13 | 13.78 | 13.59 | -0.09 | -0.66 | 8863.49 | 1193.93 | 0.53 |
| 2024-08-12 | 13.63 | 13.68 | 0.01 | 0.07 | 6322.32 | 861.95 | 0.38 |
| 2024-08-09 | 13.97 | 13.67 | -0.17 | -1.23 | 8036.17 | 1109.16 | 0.48 |
| 2024-08-08 | 14.02 | 13.84 | -0.27 | -1.91 | 8836.31 | 1223.38 | 0.53 |
| 2024-08-07 | 14.13 | 14.11 | 0.05 | 0.36 | 14049.61 | 1992.19 | 0.84 |
| 2024-08-06 | 14.31 | 14.06 | 0.07 | 0.50 | 13044.03 | 1838.84 | 0.78 |
| 2024-08-05 | 14.14 | 13.99 | -0.14 | -0.99 | 18504.28 | 2625.25 | 1.10 |
| 2024-08-02 | 14.32 | 14.13 | -0.26 | -1.81 | 13845.24 | 1984.29 | 0.83 |
| 2024-08-01 | 14.35 | 14.39 | -0.06 | -0.42 | 19572.69 | 2824.73 | 1.17 |
| 2024-07-31 | 13.75 | 14.45 | 0.65 | 4.71 | 27132.78 | 3843.66 | 1.62 |
| 2024-07-30 | 13.56 | 13.80 | 0.52 | 3.92 | 27672.49 | 3744.29 | 1.65 |
| 2024-07-29 | 13.88 | 13.28 | -0.53 | -3.84 | 17496.97 | 2358.50 | 1.04 |
| 2024-07-26 | 13.74 | 13.81 | 0.04 | 0.29 | 16130.27 | 2224.74 | 0.96 |
| 2024-07-25 | 13.93 | 13.77 | -0.08 | -0.58 | 9742.05 | 1347.49 | 0.58 |
| 2024-07-24 | 14.33 | 13.85 | -0.44 | -3.08 | 13934.22 | 1944.29 | 0.83 |
| 2024-07-23 | 14.66 | 14.29 | -0.37 | -2.52 | 15948.84 | 2304.12 | 0.95 |
| 2024-07-22 | 14.92 | 14.66 | -0.26 | -1.74 | 15342.37 | 2247.88 | 0.91 |
| 2024-07-19 | 15.09 | 14.92 | -0.21 | -1.39 | 13763.10 | 2060.86 | 0.82 |
| 2024-07-18 | 15.13 | 15.13 | -0.11 | -0.72 | 8412.73 | 1264.25 | 0.50 |
| 2024-07-17 | 15.55 | 15.24 | -0.25 | -1.61 | 10259.03 | 1576.55 | 0.61 |
| 2024-07-16 | 15.91 | 15.49 | -0.41 | -2.58 | 15157.31 | 2355.94 | 0.90 |
| 2024-07-15 | 16.31 | 15.90 | -0.43 | -2.63 | 9732.48 | 1547.74 | 0.58 |
| 2024-07-12 | 16.63 | 16.33 | -0.17 | -1.03 | 7575.37 | 1246.88 | 0.45 |
| 2024-07-11 | 16.32 | 16.50 | 0.49 | 3.06 | 12526.62 | 2048.35 | 0.75 |
| 2024-07-10 | 16.44 | 16.01 | -0.23 | -1.42 | 5901.96 | 953.92 | 0.35 |
| 2024-07-09 | 15.99 | 16.24 | 0.24 | 1.50 | 13219.97 | 2115.70 | 0.79 |
| 2024-07-08 | 16.53 | 16.00 | -0.47 | -2.85 | 10894.57 | 1753.76 | 0.65 |
| 2024-07-05 | 16.21 | 16.47 | 0.03 | 0.18 | 9951.72 | 1628.36 | 0.59 |
| 2024-07-04 | 16.49 | 16.44 | -0.32 | -1.91 | 9354.88 | 1542.55 | 0.56 |
| 2024-07-03 | 17.35 | 16.76 | -0.25 | -1.47 | 12291.64 | 2065.17 | 0.73 |
| 2024-07-02 | 17.45 | 17.01 | -0.35 | -2.02 | 4210.15 | 724.05 | 0.25 |
| 2024-07-01 | 17.58 | 17.36 | -0.22 | -1.25 | 7937.01 | 1374.42 | 0.47 |
| 2024-06-28 | 17.51 | 17.58 | 0.07 | 0.40 | 5981.41 | 1055.03 | 0.36 |
| 2024-06-27 | 17.90 | 17.51 | -0.29 | -1.63 | 5974.42 | 1054.94 | 0.36 |
| 2024-06-26 | 17.83 | 17.80 | 0.17 | 0.96 | 8870.18 | 1573.65 | 0.53 |
| 2024-06-25 | 17.48 | 17.63 | 0.33 | 1.91 | 12299.84 | 2169.08 | 0.73 |
| 2024-06-24 | 18.53 | 17.30 | -1.10 | -5.98 | 15829.94 | 2791.63 | 0.94 |
| 2024-06-21 | 18.55 | 18.40 | -0.28 | -1.50 | 6528.42 | 1211.15 | 0.39 |
| 2024-06-20 | 18.97 | 18.68 | -0.30 | -1.58 | 12775.58 | 2380.71 | 0.76 |
| 2024-06-19 | 28.19 | 27.85 | -0.33 | -1.17 | 7571.85 | 2121.88 | 0.65 |
| 2024-06-18 | 28.89 | 28.18 | -0.34 | -1.19 | 11014.48 | 3119.49 | 0.95 |
| 2024-06-17 | 28.59 | 28.52 | -0.27 | -0.94 | 5660.75 | 1614.99 | 0.49 |
| 2024-06-14 | 28.60 | 28.79 | 0.32 | 1.12 | 6639.41 | 1896.28 | 0.57 |
| 2024-06-13 | 28.30 | 28.47 | 0.20 | 0.71 | 7835.39 | 2216.02 | 0.68 |
| 2024-06-12 | 28.57 | 28.27 | -0.31 | -1.09 | 8574.24 | 2432.90 | 0.74 |
| 2024-06-11 | 28.88 | 28.58 | 0.12 | 0.42 | 8304.24 | 2342.14 | 0.72 |
| 2024-06-07 | 28.67 | 28.46 | -0.21 | -0.73 | 7952.49 | 2279.74 | 0.69 |
| 2024-06-06 | 29.61 | 28.67 | -0.94 | -3.18 | 10716.10 | 3106.91 | 0.92 |
| 2024-06-05 | 29.86 | 29.61 | -0.23 | -0.77 | 3875.04 | 1155.65 | 0.33 |
| 2024-06-04 | 29.60 | 29.84 | 0.18 | 0.61 | 6362.39 | 1881.45 | 0.55 |
| 2024-06-03 | 30.60 | 29.66 | -0.45 | -1.50 | 6797.99 | 2023.76 | 0.59 |
| 2024-05-31 | 29.60 | 30.11 | 0.46 | 1.55 | 7035.62 | 2120.92 | 0.61 |
| 2024-05-30 | 30.29 | 29.65 | -0.46 | -1.53 | 7887.56 | 2356.35 | 0.68 |
| 2024-05-29 | 30.16 | 30.11 | 0.01 | 0.03 | 4321.53 | 1305.11 | 0.37 |
| 2024-05-28 | 30.80 | 30.10 | -0.64 | -2.08 | 6941.17 | 2103.78 | 0.60 |
| 2024-05-27 | 30.79 | 30.74 | 0.16 | 0.52 | 6566.30 | 1998.33 | 0.57 |
| 2024-05-24 | 31.40 | 30.58 | -0.38 | -1.23 | 9629.19 | 2983.50 | 0.83 |
| 2024-05-23 | 32.17 | 30.96 | -1.23 | -3.82 | 10378.51 | 3250.15 | 0.89 |
| 2024-05-22 | 32.35 | 32.19 | -0.24 | -0.74 | 8043.37 | 2592.81 | 0.69 |
| 2024-05-21 | 32.65 | 32.43 | -0.37 | -1.13 | 6793.32 | 2208.09 | 0.59 |
| 2024-05-20 | 33.27 | 32.80 | -0.47 | -1.41 | 12162.19 | 4005.54 | 1.05 |
| 2024-05-17 | 33.20 | 33.27 | -0.26 | -0.78 | 9160.44 | 3046.09 | 0.79 |
| 2024-05-16 | 33.98 | 33.53 | -0.61 | -1.79 | 9638.32 | 3256.60 | 0.83 |
| 2024-05-15 | 35.30 | 34.14 | -1.22 | -3.45 | 9590.22 | 3309.38 | 0.83 |
日K线
周K线
月K线
