汇成股份(688403)股票信息
| 股票代码 | 688403 |
| 股票名称 | 汇成股份 |
| 最新价/元 | 8.63 |
| 涨跌额/元 | -0.92 |
| 涨跌幅/% | -9.63 |
| 买入/元 | 8.63 |
| 卖出/元 | 8.64 |
| 昨收/元 | 9.55 |
| 今开/元 | 9.45 |
| 最高/元 | 9.46 |
| 最低/元 | 8.35 |
| 成交量/手 | 418420.01 |
| 成交额/万 | 36587.50 |
| 股净值/元 | 37.52 |
| 市净率 | 2.38 |
| 总市值/万 | 723173.53 |
| 流通值/万 | 499646.85 |
| 换手率/% | 7.23 |
| 入市日期 | 2022-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
汇成股份(688403)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 | 9.45 | 8.63 | -0.92 | -9.63 | 418420.01 | 36587.50 | 7.23 |
| 2024-10-10 | 10.12 | 9.55 | -0.28 | -2.85 | 497387.18 | 49460.05 | 8.59 |
| 2024-10-09 | 9.66 | 9.83 | -0.34 | -3.34 | 713489.70 | 71440.94 | 12.32 |
| 2024-10-08 | 10.18 | 10.17 | 1.69 | 19.93 | 621815.76 | 60734.97 | 10.74 |
| 2024-09-30 | 7.78 | 8.48 | 1.00 | 13.37 | 297516.95 | 24311.04 | 5.14 |
| 2024-09-27 | 7.16 | 7.48 | 0.40 | 5.65 | 85552.98 | 6292.28 | 1.48 |
| 2024-09-26 | 6.84 | 7.08 | 0.24 | 3.51 | 78789.77 | 5495.60 | 1.37 |
| 2024-09-25 | 6.83 | 6.84 | 0.01 | 0.15 | 67082.33 | 4646.23 | 1.16 |
| 2024-09-24 | 6.56 | 6.83 | 0.32 | 4.92 | 68397.31 | 4576.46 | 1.20 |
| 2024-09-23 | 6.55 | 6.51 | -0.04 | -0.61 | 26794.87 | 1750.90 | 0.47 |
| 2024-09-20 | 6.61 | 6.55 | -0.05 | -0.76 | 30193.88 | 1979.22 | 0.53 |
| 2024-09-19 | 6.52 | 6.60 | 0.15 | 2.33 | 48705.65 | 3209.96 | 0.85 |
| 2024-09-18 | 6.58 | 6.45 | -0.11 | -1.68 | 27923.53 | 1806.25 | 0.49 |
| 2024-09-13 | 6.75 | 6.56 | -0.14 | -2.09 | 28706.07 | 1901.83 | 0.50 |
| 2024-09-12 | 6.65 | 6.70 | 0.01 | 0.15 | 28035.07 | 1888.92 | 0.49 |
| 2024-09-11 | 6.71 | 6.69 | -0.03 | -0.45 | 29421.60 | 1970.44 | 0.51 |
| 2024-09-10 | 6.68 | 6.72 | 0.07 | 1.05 | 41508.35 | 2743.96 | 0.73 |
| 2024-09-09 | 6.70 | 6.65 | -0.10 | -1.48 | 31358.69 | 2102.55 | 0.55 |
| 2024-09-06 | 6.89 | 6.75 | -0.14 | -2.03 | 39086.48 | 2654.52 | 0.68 |
| 2024-09-05 | 6.87 | 6.89 | 0.07 | 1.03 | 32273.33 | 2225.08 | 0.56 |
| 2024-09-04 | 6.80 | 6.82 | 0.00 | 0.00 | 42874.36 | 2929.33 | 0.75 |
| 2024-09-03 | 6.81 | 6.82 | 0.05 | 0.74 | 32189.63 | 2199.22 | 0.56 |
| 2024-09-02 | 7.04 | 6.77 | -0.27 | -3.84 | 61044.41 | 4226.28 | 1.07 |
| 2024-08-30 | 6.86 | 7.04 | 0.18 | 2.62 | 70304.00 | 4946.49 | 1.22 |
| 2024-08-29 | 6.64 | 6.86 | 0.21 | 3.16 | 49511.72 | 3360.77 | 0.86 |
| 2024-08-28 | 6.57 | 6.65 | 0.07 | 1.06 | 24777.93 | 1642.33 | 0.43 |
| 2024-08-27 | 6.68 | 6.58 | -0.12 | -1.79 | 29883.38 | 1977.75 | 0.52 |
| 2024-08-26 | 6.67 | 6.70 | 0.00 | 0.00 | 29825.64 | 2010.74 | 0.52 |
| 2024-08-23 | 6.69 | 6.70 | 0.00 | 0.00 | 30602.30 | 2041.15 | 0.53 |
| 2024-08-22 | 6.88 | 6.70 | -0.18 | -2.62 | 53401.92 | 3603.27 | 0.93 |
| 2024-08-21 | 6.86 | 6.88 | -0.02 | -0.29 | 26337.21 | 1817.26 | 0.46 |
| 2024-08-20 | 7.01 | 6.90 | -0.13 | -1.85 | 42705.35 | 2958.83 | 0.74 |
| 2024-08-19 | 7.06 | 7.03 | -0.04 | -0.57 | 43296.15 | 3059.55 | 0.75 |
| 2024-08-16 | 7.06 | 7.07 | 0.00 | 0.00 | 48753.08 | 3462.32 | 0.85 |
| 2024-08-15 | 7.02 | 7.07 | 0.07 | 1.00 | 73974.54 | 5248.64 | 1.29 |
| 2024-08-14 | 7.15 | 7.00 | -0.15 | -2.10 | 48892.15 | 3452.55 | 0.85 |
| 2024-08-13 | 7.12 | 7.15 | 0.06 | 0.85 | 37058.30 | 2633.10 | 0.65 |
| 2024-08-12 | 7.16 | 7.09 | -0.07 | -0.98 | 43898.65 | 3118.25 | 0.77 |
| 2024-08-09 | 7.30 | 7.16 | -0.06 | -0.83 | 66124.28 | 4816.39 | 1.15 |
| 2024-08-08 | 7.13 | 7.22 | 0.09 | 1.26 | 89351.79 | 6427.89 | 1.56 |
| 2024-08-07 | 7.27 | 7.13 | -0.34 | -4.55 | 128822.16 | 9230.48 | 2.25 |
| 2024-08-06 | 7.41 | 7.47 | 0.15 | 2.05 | 112958.18 | 8304.59 | 1.97 |
| 2024-08-05 | 7.51 | 7.32 | -0.23 | -3.05 | 133683.96 | 9900.01 | 2.33 |
| 2024-08-02 | 8.01 | 7.55 | -0.50 | -6.21 | 162731.85 | 12522.35 | 2.84 |
| 2024-08-01 | 7.93 | 8.05 | 0.01 | 0.12 | 313860.51 | 25187.42 | 5.47 |
| 2024-07-31 | 7.12 | 8.04 | 0.98 | 13.88 | 375162.35 | 29485.64 | 6.54 |
| 2024-07-30 | 6.91 | 7.06 | 0.13 | 1.88 | 74830.15 | 5237.01 | 1.30 |
| 2024-07-29 | 6.90 | 6.93 | 0.04 | 0.58 | 76281.92 | 5230.45 | 1.33 |
| 2024-07-26 | 6.82 | 6.89 | 0.09 | 1.32 | 70480.84 | 4823.66 | 1.23 |
| 2024-07-25 | 6.91 | 6.80 | -0.12 | -1.73 | 94938.29 | 6526.23 | 1.66 |
| 2024-07-24 | 7.12 | 6.92 | -0.14 | -1.98 | 93513.17 | 6551.40 | 1.63 |
| 2024-07-23 | 7.47 | 7.06 | -0.44 | -5.87 | 149170.68 | 10769.59 | 2.60 |
| 2024-07-22 | 7.66 | 7.50 | -0.15 | -1.96 | 151979.66 | 11515.55 | 2.65 |
| 2024-07-19 | 7.65 | 7.65 | 0.00 | 0.00 | 182891.54 | 14090.91 | 3.19 |
| 2024-07-18 | 8.01 | 7.65 | -0.42 | -5.20 | 131214.72 | 10166.78 | 2.29 |
| 2024-07-17 | 8.34 | 8.07 | -0.25 | -3.01 | 97989.84 | 7963.64 | 1.71 |
| 2024-07-16 | 8.30 | 8.32 | 0.07 | 0.85 | 41997.06 | 3469.50 | 0.73 |
| 2024-07-15 | 8.39 | 8.25 | -0.12 | -1.43 | 42426.66 | 3523.91 | 0.74 |
| 2024-07-12 | 8.37 | 8.37 | -0.02 | -0.24 | 42108.43 | 3516.90 | 0.73 |
| 2024-07-11 | 8.37 | 8.39 | 0.14 | 1.70 | 64880.51 | 5421.15 | 1.13 |
| 2024-07-10 | 8.14 | 8.25 | 0.06 | 0.73 | 66032.56 | 5416.50 | 1.15 |
| 2024-07-09 | 7.80 | 8.19 | 0.39 | 5.00 | 93796.18 | 7569.94 | 1.64 |
| 2024-07-08 | 7.96 | 7.80 | -0.16 | -2.01 | 55574.49 | 4411.66 | 0.97 |
| 2024-07-05 | 7.88 | 7.96 | 0.02 | 0.25 | 38679.82 | 3074.03 | 0.67 |
| 2024-07-04 | 8.07 | 7.94 | -0.18 | -2.22 | 54263.88 | 4330.44 | 0.95 |
| 2024-07-03 | 8.06 | 8.12 | 0.03 | 0.37 | 57685.67 | 4661.52 | 1.01 |
| 2024-07-02 | 8.33 | 8.09 | -0.26 | -3.11 | 70025.28 | 5722.28 | 1.22 |
| 2024-07-01 | 8.46 | 8.35 | -0.13 | -1.53 | 107919.70 | 8902.20 | 1.88 |
| 2024-06-28 | 8.45 | 8.48 | 0.06 | 0.71 | 76022.76 | 6475.37 | 1.33 |
| 2024-06-27 | 8.54 | 8.42 | -0.18 | -2.09 | 84666.98 | 7322.08 | 1.48 |
| 2024-06-26 | 8.42 | 8.60 | 0.21 | 2.50 | 66390.48 | 5594.51 | 1.16 |
| 2024-06-25 | 8.61 | 8.39 | -0.19 | -2.21 | 81304.11 | 6851.29 | 1.42 |
| 2024-06-24 | 8.88 | 8.58 | -0.29 | -3.27 | 111261.20 | 9679.32 | 1.94 |
| 2024-06-21 | 8.81 | 8.87 | -0.07 | -0.78 | 98707.53 | 8695.21 | 1.72 |
| 2024-06-20 | 8.82 | 8.94 | 0.06 | 0.68 | 159807.96 | 14438.70 | 2.79 |
| 2024-06-19 | 9.05 | 8.88 | -0.14 | -1.55 | 126359.00 | 11163.24 | 2.20 |
| 2024-06-18 | 9.17 | 9.02 | -0.06 | -0.66 | 124263.36 | 11299.43 | 2.17 |
| 2024-06-17 | 8.90 | 9.08 | 0.12 | 1.34 | 112955.70 | 10264.12 | 1.97 |
| 2024-06-14 | 9.04 | 8.96 | -0.12 | -1.32 | 119457.45 | 10739.03 | 2.08 |
| 2024-06-13 | 8.95 | 9.08 | 0.15 | 1.68 | 137758.23 | 12532.49 | 2.40 |
| 2024-06-12 | 8.91 | 8.93 | 0.00 | 0.00 | 121286.76 | 10867.85 | 2.11 |
| 2024-06-11 | 8.38 | 8.93 | 0.61 | 7.33 | 153414.26 | 13390.31 | 2.67 |
| 2024-06-07 | 8.42 | 8.32 | -0.07 | -0.83 | 59695.82 | 4994.43 | 1.04 |
| 2024-06-06 | 8.64 | 8.39 | -0.25 | -2.89 | 86684.02 | 7336.13 | 1.51 |
| 2024-06-05 | 8.80 | 8.74 | -0.16 | -1.80 | 66691.33 | 5905.41 | 1.16 |
| 2024-06-04 | 8.84 | 8.90 | -0.07 | -0.78 | 84934.48 | 7500.77 | 1.48 |
| 2024-06-03 | 8.83 | 8.97 | 0.20 | 2.28 | 160998.64 | 14283.38 | 2.81 |
| 2024-05-31 | 8.60 | 8.77 | 0.17 | 1.98 | 115395.36 | 10069.47 | 2.01 |
| 2024-05-30 | 8.41 | 8.60 | 0.10 | 1.18 | 87337.35 | 7495.09 | 1.52 |
| 2024-05-29 | 8.51 | 8.50 | -0.04 | -0.47 | 72749.21 | 6178.53 | 1.27 |
| 2024-05-28 | 8.52 | 8.54 | -0.04 | -0.47 | 117377.06 | 10104.92 | 2.05 |
| 2024-05-27 | 8.42 | 8.58 | 0.13 | 1.54 | 135726.56 | 11385.94 | 2.37 |
| 2024-05-24 | 8.39 | 8.45 | 0.04 | 0.48 | 119923.72 | 10016.65 | 2.09 |
| 2024-05-23 | 8.53 | 8.41 | -0.14 | -1.64 | 95449.56 | 8073.60 | 1.66 |
| 2024-05-22 | 8.13 | 8.55 | 0.47 | 5.82 | 184876.57 | 15545.38 | 3.22 |
| 2024-05-21 | 8.05 | 8.08 | -0.01 | -0.12 | 52245.39 | 4197.15 | 0.91 |
| 2024-05-20 | 8.08 | 8.09 | 0.02 | 0.25 | 81178.73 | 6593.66 | 1.42 |
| 2024-05-17 | 7.91 | 8.07 | 0.13 | 1.64 | 63574.46 | 5078.92 | 1.11 |
| 2024-05-16 | 7.90 | 7.94 | 0.03 | 0.38 | 76098.58 | 6103.30 | 1.33 |
| 2024-05-15 | 8.23 | 7.91 | -0.28 | -3.42 | 74802.95 | 6000.87 | 1.30 |
日K线
周K线
月K线
