硕世生物(688399)股票信息
| 股票代码 | 688399 |
| 股票名称 | 硕世生物 |
| 最新价/元 | 81.28 |
| 涨跌额/元 | -2.81 |
| 涨跌幅/% | -3.34 |
| 买入/元 | 81.28 |
| 卖出/元 | 81.29 |
| 昨收/元 | 84.09 |
| 今开/元 | 84.49 |
| 最高/元 | 84.58 |
| 最低/元 | 81.00 |
| 成交量/手 | 4366.80 |
| 成交额/万 | 3589.03 |
| 股净值/元 | -12.74 |
| 市净率 | 1.39 |
| 总市值/万 | 476463.36 |
| 流通值/万 | 476463.36 |
| 换手率/% | 0.74 |
| 入市日期 | 2019-12-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
硕世生物(688399)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 | 84.49 | 81.28 | -2.81 | -3.34 | 4366.80 | 3589.03 | 0.74 |
| 2024-10-10 | 83.92 | 84.09 | 0.17 | 0.20 | 8425.56 | 7046.38 | 1.44 |
| 2024-10-09 | 93.00 | 83.92 | -9.58 | -10.25 | 19436.14 | 16896.27 | 3.32 |
| 2024-10-08 | 100.00 | 93.50 | 4.50 | 5.06 | 32331.49 | 30601.20 | 5.52 |
| 2024-09-30 | 82.56 | 89.00 | 8.54 | 10.61 | 26667.34 | 22778.97 | 4.55 |
| 2024-09-27 | 79.84 | 80.46 | 0.76 | 0.95 | 8600.94 | 6872.53 | 1.47 |
| 2024-09-26 | 78.94 | 79.70 | 0.20 | 0.25 | 4359.52 | 3456.88 | 0.74 |
| 2024-09-25 | 80.30 | 79.50 | -0.80 | -1.00 | 5613.84 | 4479.48 | 0.96 |
| 2024-09-24 | 80.15 | 80.30 | 0.15 | 0.19 | 9430.55 | 7468.08 | 1.61 |
| 2024-09-23 | 79.30 | 80.15 | 0.35 | 0.44 | 3325.31 | 2660.67 | 0.57 |
| 2024-09-20 | 78.48 | 79.80 | 1.32 | 1.68 | 4068.49 | 3218.23 | 0.69 |
| 2024-09-19 | 77.70 | 78.48 | 0.90 | 1.16 | 3652.72 | 2848.60 | 0.62 |
| 2024-09-18 | 77.39 | 77.58 | 0.22 | 0.28 | 2517.81 | 1956.04 | 0.43 |
| 2024-09-13 | 77.94 | 77.36 | -0.52 | -0.67 | 2885.05 | 2229.48 | 0.49 |
| 2024-09-12 | 78.18 | 77.88 | 0.13 | 0.17 | 5924.64 | 4632.39 | 1.01 |
| 2024-09-11 | 76.60 | 77.75 | 1.17 | 1.53 | 6820.32 | 5290.82 | 1.16 |
| 2024-09-10 | 76.51 | 76.58 | 0.30 | 0.39 | 2080.11 | 1586.39 | 0.35 |
| 2024-09-09 | 76.40 | 76.28 | 0.00 | 0.00 | 3101.61 | 2366.96 | 0.53 |
| 2024-09-06 | 76.90 | 76.28 | -0.72 | -0.94 | 2026.48 | 1552.70 | 0.35 |
| 2024-09-05 | 77.49 | 77.00 | -0.51 | -0.66 | 3462.11 | 2665.89 | 0.59 |
| 2024-09-04 | 77.28 | 77.51 | 0.21 | 0.27 | 3775.74 | 2925.63 | 0.64 |
| 2024-09-03 | 78.01 | 77.30 | -0.71 | -0.91 | 5959.30 | 4607.18 | 1.02 |
| 2024-09-02 | 77.20 | 78.01 | -0.37 | -0.47 | 7484.02 | 5863.79 | 1.28 |
| 2024-08-30 | 76.98 | 78.38 | -1.13 | -1.42 | 11767.77 | 9184.26 | 2.01 |
| 2024-08-29 | 76.08 | 79.51 | 3.11 | 4.07 | 17683.67 | 14187.99 | 3.02 |
| 2024-08-28 | 76.29 | 76.40 | 0.23 | 0.30 | 2277.21 | 1736.00 | 0.39 |
| 2024-08-27 | 76.00 | 76.17 | 0.14 | 0.18 | 2369.77 | 1804.79 | 0.40 |
| 2024-08-26 | 73.71 | 76.03 | 0.28 | 0.37 | 2382.00 | 1797.60 | 0.41 |
| 2024-08-23 | 76.00 | 75.75 | -0.22 | -0.29 | 3808.14 | 2852.72 | 0.65 |
| 2024-08-22 | 75.52 | 75.97 | -0.29 | -0.38 | 2094.59 | 1595.17 | 0.36 |
| 2024-08-21 | 76.00 | 76.26 | -0.50 | -0.65 | 2424.43 | 1853.88 | 0.41 |
| 2024-08-20 | 78.29 | 76.76 | -1.19 | -1.53 | 4682.47 | 3583.92 | 0.80 |
| 2024-08-19 | 78.10 | 77.95 | -0.15 | -0.19 | 4283.82 | 3344.98 | 0.73 |
| 2024-08-16 | 77.12 | 78.10 | 0.42 | 0.54 | 3846.12 | 2995.37 | 0.66 |
| 2024-08-15 | 76.98 | 77.68 | 0.65 | 0.84 | 5242.14 | 4065.58 | 0.89 |
| 2024-08-14 | 77.01 | 77.03 | -0.15 | -0.19 | 2002.60 | 1539.65 | 0.34 |
| 2024-08-13 | 76.80 | 77.18 | 0.53 | 0.69 | 3067.18 | 2344.37 | 0.52 |
| 2024-08-12 | 75.59 | 76.65 | 1.65 | 2.20 | 6461.68 | 4952.03 | 1.10 |
| 2024-08-09 | 77.52 | 75.00 | -2.99 | -3.83 | 8223.61 | 6293.33 | 1.40 |
| 2024-08-08 | 78.00 | 77.99 | -0.45 | -0.57 | 3734.41 | 2910.60 | 0.64 |
| 2024-08-07 | 79.00 | 78.44 | -0.56 | -0.71 | 3256.32 | 2563.49 | 0.56 |
| 2024-08-06 | 78.30 | 79.00 | 0.93 | 1.19 | 6181.17 | 4869.74 | 1.05 |
| 2024-08-05 | 76.61 | 78.07 | 0.27 | 0.35 | 8871.50 | 6984.54 | 1.51 |
| 2024-08-02 | 76.00 | 77.80 | 1.35 | 1.77 | 4565.47 | 3544.26 | 0.78 |
| 2024-08-01 | 79.80 | 76.45 | 1.45 | 1.93 | 7551.01 | 5708.67 | 1.29 |
| 2024-07-31 | 72.20 | 75.00 | 2.40 | 3.31 | 8390.17 | 6236.24 | 1.43 |
| 2024-07-30 | 72.00 | 72.60 | 0.35 | 0.48 | 3572.70 | 2581.11 | 0.61 |
| 2024-07-29 | 72.90 | 72.25 | 0.35 | 0.49 | 3728.43 | 2675.86 | 0.64 |
| 2024-07-26 | 70.55 | 71.90 | 0.90 | 1.27 | 3687.59 | 2631.75 | 0.63 |
| 2024-07-25 | 70.63 | 71.00 | 0.40 | 0.57 | 2792.55 | 1968.04 | 0.48 |
| 2024-07-24 | 71.00 | 70.60 | -0.40 | -0.56 | 4324.68 | 3040.29 | 0.74 |
| 2024-07-23 | 71.86 | 71.00 | -0.86 | -1.20 | 7578.66 | 5423.34 | 1.29 |
| 2024-07-22 | 69.30 | 71.86 | 2.26 | 3.25 | 6739.76 | 4786.70 | 1.15 |
| 2024-07-19 | 67.04 | 69.60 | 1.42 | 2.08 | 5540.33 | 3830.44 | 0.95 |
| 2024-07-18 | 69.00 | 68.18 | -0.98 | -1.42 | 3372.74 | 2280.75 | 0.58 |
| 2024-07-17 | 69.80 | 69.16 | 0.11 | 0.16 | 3170.20 | 2191.50 | 0.54 |
| 2024-07-16 | 68.05 | 69.05 | 0.70 | 1.02 | 2974.24 | 2052.24 | 0.51 |
| 2024-07-15 | 68.64 | 68.35 | -0.12 | -0.18 | 2210.25 | 1506.54 | 0.38 |
| 2024-07-12 | 68.40 | 68.47 | 0.07 | 0.10 | 4060.08 | 2778.69 | 0.69 |
| 2024-07-11 | 69.34 | 68.40 | -0.25 | -0.36 | 7606.23 | 5258.39 | 1.30 |
| 2024-07-10 | 67.30 | 68.65 | 0.67 | 0.99 | 4103.52 | 2807.02 | 0.70 |
| 2024-07-09 | 66.45 | 67.98 | 1.53 | 2.30 | 8203.39 | 5474.68 | 1.40 |
| 2024-07-08 | 69.39 | 66.45 | -2.69 | -3.89 | 5125.86 | 3467.30 | 0.87 |
| 2024-07-05 | 68.12 | 69.14 | 0.14 | 0.20 | 3361.61 | 2301.09 | 0.57 |
| 2024-07-04 | 69.79 | 69.00 | -0.88 | -1.26 | 3678.41 | 2539.69 | 0.63 |
| 2024-07-03 | 70.02 | 69.88 | -0.12 | -0.17 | 5557.55 | 3872.63 | 0.95 |
| 2024-07-02 | 68.58 | 70.00 | 1.51 | 2.21 | 6907.39 | 4805.30 | 1.18 |
| 2024-07-01 | 69.00 | 68.49 | 0.87 | 1.29 | 10862.60 | 7501.02 | 1.85 |
| 2024-06-28 | 65.69 | 67.62 | 1.54 | 2.33 | 5073.00 | 3413.73 | 0.87 |
| 2024-06-27 | 65.86 | 66.08 | 0.20 | 0.30 | 4819.32 | 3182.50 | 0.82 |
| 2024-06-26 | 63.79 | 65.88 | 2.09 | 3.28 | 4849.08 | 3136.80 | 0.83 |
| 2024-06-25 | 62.60 | 63.79 | 1.40 | 2.24 | 5645.21 | 3589.12 | 0.96 |
| 2024-06-24 | 64.20 | 62.39 | -2.40 | -3.70 | 4565.52 | 2884.15 | 0.78 |
| 2024-06-21 | 64.80 | 64.79 | 0.07 | 0.11 | 4108.59 | 2655.30 | 0.70 |
| 2024-06-20 | 64.04 | 64.72 | 0.65 | 1.02 | 4218.33 | 2725.69 | 0.72 |
| 2024-06-19 | 64.06 | 64.07 | 0.00 | 0.00 | 6710.37 | 4277.80 | 1.14 |
| 2024-06-18 | 65.99 | 64.07 | -1.55 | -2.36 | 12904.32 | 8156.97 | 2.20 |
| 2024-06-17 | 67.90 | 65.62 | -2.37 | -3.49 | 5407.27 | 3578.34 | 0.92 |
| 2024-06-14 | 68.51 | 67.99 | -0.86 | -1.25 | 3441.73 | 2336.02 | 0.59 |
| 2024-06-13 | 68.78 | 68.85 | 0.09 | 0.13 | 1629.54 | 1116.98 | 0.28 |
| 2024-06-12 | 67.80 | 68.76 | 0.91 | 1.34 | 2888.50 | 1971.40 | 0.49 |
| 2024-06-11 | 68.80 | 67.85 | -1.65 | -2.37 | 4328.73 | 2925.46 | 0.74 |
| 2024-06-07 | 67.00 | 69.50 | 2.73 | 4.09 | 4896.43 | 3332.22 | 0.84 |
| 2024-06-06 | 68.63 | 66.77 | -2.19 | -3.18 | 5826.23 | 3888.62 | 0.99 |
| 2024-06-05 | 66.53 | 68.96 | -0.54 | -0.78 | 4238.97 | 2924.37 | 0.72 |
| 2024-06-04 | 70.90 | 69.50 | -1.21 | -1.71 | 8028.24 | 5568.90 | 1.37 |
| 2024-06-03 | 72.07 | 70.71 | -1.14 | -1.59 | 6068.57 | 4310.31 | 1.04 |
| 2024-05-31 | 66.97 | 71.85 | 4.56 | 6.78 | 15828.20 | 11158.31 | 2.70 |
| 2024-05-30 | 75.60 | 67.29 | -8.19 | -10.85 | 21591.86 | 15228.06 | 3.68 |
| 2024-05-29 | 74.51 | 75.48 | -0.02 | -0.03 | 22372.62 | 17414.82 | 3.82 |
| 2024-05-28 | 72.82 | 75.50 | 1.80 | 2.44 | 10112.36 | 7578.72 | 1.73 |
| 2024-05-27 | 72.03 | 73.70 | 0.31 | 0.42 | 6364.75 | 4641.54 | 1.09 |
| 2024-05-24 | 74.00 | 73.39 | -0.03 | -0.04 | 3240.63 | 2375.46 | 0.55 |
| 2024-05-23 | 74.88 | 73.42 | -1.41 | -1.88 | 2271.91 | 1679.88 | 0.39 |
| 2024-05-22 | 75.02 | 74.83 | -0.20 | -0.27 | 2108.39 | 1579.24 | 0.36 |
| 2024-05-21 | 75.00 | 75.03 | -0.51 | -0.68 | 3659.39 | 2754.67 | 0.62 |
| 2024-05-20 | 74.00 | 75.54 | 1.18 | 1.59 | 3738.29 | 2804.17 | 0.64 |
| 2024-05-17 | 73.55 | 74.36 | 1.29 | 1.77 | 3705.57 | 2728.42 | 0.63 |
| 2024-05-16 | 73.00 | 73.07 | 0.06 | 0.08 | 4504.82 | 3295.71 | 0.77 |
| 2024-05-15 | 74.09 | 73.01 | -1.06 | -1.43 | 4535.29 | 3321.31 | 0.77 |
日K线
周K线
月K线
