富创精密(688409)股票信息
| 股票代码 | 688409 |
| 股票名称 | 富创精密 |
| 最新价/元 | 47.55 |
| 涨跌额/元 | -2.85 |
| 涨跌幅/% | -5.66 |
| 买入/元 | 47.55 |
| 卖出/元 | 47.56 |
| 昨收/元 | 50.40 |
| 今开/元 | 49.00 |
| 最高/元 | 50.68 |
| 最低/元 | 46.20 |
| 成交量/手 | 71562.83 |
| 成交额/万 | 34504.43 |
| 股净值/元 | 58.70 |
| 市净率 | 3.24 |
| 总市值/万 | 1464673.12 |
| 流通值/万 | 851291.22 |
| 换手率/% | 4.00 |
| 入市日期 | 2022-10-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
富创精密(688409)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 | 49.00 | 47.55 | -2.85 | -5.66 | 71562.83 | 34504.43 | 4.00 |
| 2024-10-10 | 53.16 | 50.40 | -3.61 | -6.68 | 92502.71 | 48170.47 | 5.17 |
| 2024-10-09 | 55.33 | 54.01 | -1.43 | -2.58 | 167031.52 | 95852.02 | 9.44 |
| 2024-10-08 | 55.44 | 55.44 | 9.24 | 20.00 | 92801.49 | 51247.76 | 5.25 |
| 2024-09-30 | 41.25 | 46.20 | 7.70 | 20.00 | 98268.02 | 43350.29 | 5.55 |
| 2024-09-27 | 36.70 | 38.50 | 2.69 | 7.51 | 22124.99 | 8254.60 | 1.25 |
| 2024-09-26 | 33.66 | 35.81 | 1.98 | 5.85 | 31014.17 | 10721.15 | 1.75 |
| 2024-09-25 | 34.88 | 33.83 | -0.45 | -1.31 | 31432.39 | 10877.32 | 1.78 |
| 2024-09-24 | 31.51 | 34.28 | 2.96 | 9.45 | 43333.92 | 14288.73 | 2.45 |
| 2024-09-23 | 32.28 | 31.32 | -1.02 | -3.15 | 18622.74 | 5917.65 | 1.05 |
| 2024-09-20 | 32.83 | 32.34 | -0.49 | -1.49 | 15083.22 | 4897.18 | 0.85 |
| 2024-09-19 | 32.80 | 32.83 | -0.03 | -0.09 | 24659.97 | 8134.86 | 1.39 |
| 2024-09-18 | 33.19 | 32.86 | 0.85 | 2.66 | 26365.33 | 8723.45 | 1.49 |
| 2024-09-13 | 32.63 | 32.01 | -0.61 | -1.87 | 11886.38 | 3840.70 | 0.67 |
| 2024-09-12 | 32.90 | 32.62 | -0.38 | -1.15 | 11055.17 | 3646.70 | 0.62 |
| 2024-09-11 | 32.51 | 33.00 | 0.26 | 0.79 | 11231.90 | 3687.85 | 0.63 |
| 2024-09-10 | 32.13 | 32.74 | 0.68 | 2.12 | 16222.28 | 5246.79 | 0.92 |
| 2024-09-09 | 32.08 | 32.06 | -0.03 | -0.09 | 14521.39 | 4681.24 | 0.82 |
| 2024-09-06 | 33.75 | 32.09 | -1.66 | -4.92 | 23774.86 | 7769.73 | 1.34 |
| 2024-09-05 | 33.96 | 33.75 | -0.10 | -0.30 | 12289.86 | 4176.01 | 0.69 |
| 2024-09-04 | 33.77 | 33.85 | -0.14 | -0.41 | 13854.92 | 4694.28 | 0.78 |
| 2024-09-03 | 33.97 | 33.99 | 0.30 | 0.89 | 15934.30 | 5436.09 | 0.90 |
| 2024-09-02 | 35.91 | 33.69 | -2.17 | -6.05 | 23204.13 | 8063.39 | 1.31 |
| 2024-08-30 | 34.62 | 35.86 | 1.00 | 2.87 | 29276.18 | 10480.47 | 1.65 |
| 2024-08-29 | 33.46 | 34.86 | 1.15 | 3.41 | 20033.08 | 6894.08 | 1.13 |
| 2024-08-28 | 33.30 | 33.71 | 0.28 | 0.84 | 14387.50 | 4815.52 | 0.81 |
| 2024-08-27 | 33.05 | 33.43 | 0.11 | 0.33 | 14611.72 | 4836.46 | 0.83 |
| 2024-08-26 | 33.01 | 33.32 | 0.02 | 0.06 | 17447.34 | 5871.32 | 0.99 |
| 2024-08-23 | 33.04 | 33.30 | 0.07 | 0.21 | 12053.11 | 3993.99 | 0.68 |
| 2024-08-22 | 33.70 | 33.23 | -0.31 | -0.92 | 11388.63 | 3806.69 | 0.64 |
| 2024-08-21 | 33.80 | 33.54 | -0.06 | -0.18 | 14304.33 | 4849.54 | 0.81 |
| 2024-08-20 | 35.35 | 33.60 | -1.69 | -4.79 | 29580.77 | 10078.08 | 1.67 |
| 2024-08-19 | 35.56 | 35.29 | -0.27 | -0.76 | 11340.45 | 4028.83 | 0.64 |
| 2024-08-16 | 36.00 | 35.56 | -0.10 | -0.28 | 13372.35 | 4796.91 | 0.76 |
| 2024-08-15 | 35.51 | 35.66 | 0.11 | 0.31 | 17333.22 | 6222.31 | 0.98 |
| 2024-08-14 | 37.67 | 35.55 | -1.54 | -4.15 | 23646.95 | 8548.61 | 1.34 |
| 2024-08-13 | 36.84 | 37.09 | 0.25 | 0.68 | 10292.62 | 3808.02 | 0.58 |
| 2024-08-12 | 37.10 | 36.84 | -0.46 | -1.23 | 15453.12 | 5695.86 | 0.87 |
| 2024-08-09 | 37.76 | 37.30 | 0.08 | 0.22 | 19645.03 | 7446.64 | 1.11 |
| 2024-08-08 | 36.60 | 37.22 | 0.27 | 0.73 | 20642.77 | 7647.69 | 1.17 |
| 2024-08-07 | 37.02 | 36.95 | -0.35 | -0.94 | 12090.48 | 4491.54 | 0.68 |
| 2024-08-06 | 37.62 | 37.30 | 0.67 | 1.83 | 18927.93 | 7032.47 | 1.07 |
| 2024-08-05 | 38.28 | 36.63 | -1.65 | -4.31 | 27992.20 | 10528.02 | 1.58 |
| 2024-08-02 | 39.40 | 38.28 | -1.51 | -3.80 | 25836.26 | 10064.53 | 1.46 |
| 2024-08-01 | 38.98 | 39.79 | 0.80 | 2.05 | 43779.96 | 17377.62 | 2.47 |
| 2024-07-31 | 37.56 | 38.99 | 1.37 | 3.64 | 39488.21 | 15120.94 | 2.23 |
| 2024-07-30 | 35.41 | 37.62 | 2.10 | 5.91 | 48415.84 | 17943.30 | 2.74 |
| 2024-07-29 | 36.18 | 35.52 | -0.75 | -2.07 | 34932.54 | 12617.96 | 1.97 |
| 2024-07-26 | 35.80 | 36.27 | 0.98 | 2.78 | 31428.09 | 11249.74 | 1.78 |
| 2024-07-25 | 35.16 | 35.29 | -0.13 | -0.37 | 21928.91 | 7750.50 | 1.24 |
| 2024-07-24 | 36.70 | 35.42 | -1.25 | -3.41 | 38943.84 | 14012.44 | 2.20 |
| 2024-07-23 | 40.00 | 36.67 | -3.33 | -8.33 | 64854.86 | 24657.27 | 3.67 |
| 2024-07-22 | 39.55 | 40.00 | 0.57 | 1.45 | 49857.63 | 19877.98 | 2.82 |
| 2024-07-19 | 38.90 | 39.43 | 0.10 | 0.25 | 63485.88 | 24896.81 | 3.59 |
| 2024-07-18 | 39.92 | 39.33 | 1.25 | 3.28 | 78394.49 | 30691.22 | 4.43 |
| 2024-07-17 | 36.60 | 38.08 | 1.28 | 3.48 | 50341.37 | 18998.04 | 2.85 |
| 2024-07-16 | 35.80 | 36.80 | 0.97 | 2.71 | 38333.00 | 13791.27 | 2.17 |
| 2024-07-15 | 37.89 | 35.83 | -0.96 | -2.61 | 47579.11 | 17351.93 | 2.69 |
| 2024-07-12 | 35.97 | 36.79 | 0.71 | 1.97 | 29903.46 | 10875.86 | 1.69 |
| 2024-07-11 | 35.93 | 36.08 | 0.75 | 2.12 | 33944.69 | 12195.96 | 1.92 |
| 2024-07-10 | 35.62 | 35.33 | -0.62 | -1.73 | 29322.37 | 10415.04 | 1.66 |
| 2024-07-09 | 35.01 | 35.95 | 0.79 | 2.25 | 40804.21 | 14441.12 | 2.31 |
| 2024-07-08 | 35.99 | 35.16 | -0.65 | -1.82 | 25780.87 | 9167.04 | 1.46 |
| 2024-07-05 | 34.71 | 35.81 | 0.03 | 0.08 | 19184.38 | 6839.92 | 1.08 |
| 2024-07-04 | 37.11 | 35.78 | -1.53 | -4.10 | 24718.06 | 8984.69 | 1.40 |
| 2024-07-03 | 37.08 | 37.31 | 0.22 | 0.59 | 23652.10 | 8757.19 | 1.34 |
| 2024-07-02 | 37.49 | 37.09 | -0.47 | -1.25 | 22271.86 | 8328.64 | 1.26 |
| 2024-07-01 | 37.47 | 37.56 | 0.62 | 1.68 | 30802.72 | 11605.78 | 1.74 |
| 2024-06-28 | 37.86 | 36.94 | -0.81 | -2.15 | 35288.23 | 13307.58 | 1.99 |
| 2024-06-27 | 39.52 | 37.75 | -2.14 | -5.37 | 37642.85 | 14505.26 | 2.13 |
| 2024-06-26 | 39.20 | 39.89 | 0.90 | 2.31 | 30116.80 | 11786.97 | 1.70 |
| 2024-06-25 | 40.86 | 38.99 | -1.88 | -4.60 | 46789.40 | 18546.66 | 2.64 |
| 2024-06-24 | 44.15 | 40.87 | -4.19 | -9.30 | 47605.89 | 20352.66 | 2.69 |
| 2024-06-21 | 67.17 | 66.89 | -1.08 | -1.59 | 16459.70 | 10931.51 | 1.37 |
| 2024-06-20 | 66.70 | 67.97 | 1.72 | 2.60 | 25456.88 | 17374.39 | 2.11 |
| 2024-06-19 | 67.66 | 66.25 | -0.69 | -1.03 | 16912.28 | 11199.03 | 1.40 |
| 2024-06-18 | 65.80 | 66.94 | -1.27 | -1.86 | 25815.71 | 17185.34 | 2.14 |
| 2024-06-17 | 66.62 | 68.21 | 1.58 | 2.37 | 26903.62 | 18297.48 | 2.23 |
| 2024-06-14 | 68.01 | 66.63 | -2.47 | -3.58 | 42579.61 | 28855.90 | 3.53 |
| 2024-06-13 | 69.05 | 69.10 | 0.77 | 1.13 | 38774.73 | 26782.57 | 3.22 |
| 2024-06-12 | 69.22 | 68.33 | -1.39 | -1.99 | 29159.20 | 19954.09 | 2.42 |
| 2024-06-11 | 67.18 | 69.72 | 2.65 | 3.95 | 28912.69 | 19891.06 | 2.40 |
| 2024-06-07 | 65.60 | 67.07 | 2.07 | 3.19 | 24225.17 | 16113.13 | 2.01 |
| 2024-06-06 | 65.92 | 65.00 | -0.58 | -0.88 | 22082.17 | 14650.83 | 1.83 |
| 2024-06-05 | 65.71 | 65.58 | -0.13 | -0.20 | 12969.94 | 8600.93 | 1.08 |
| 2024-06-04 | 66.33 | 65.71 | -1.11 | -1.66 | 14693.98 | 9667.56 | 1.22 |
| 2024-06-03 | 64.25 | 66.82 | 3.20 | 5.03 | 23837.66 | 15727.56 | 1.98 |
| 2024-05-31 | 63.00 | 63.62 | 0.08 | 0.13 | 11390.56 | 7259.52 | 0.95 |
| 2024-05-30 | 61.91 | 63.54 | 1.13 | 1.81 | 15802.48 | 10001.62 | 1.31 |
| 2024-05-29 | 62.60 | 62.41 | -0.59 | -0.94 | 10427.01 | 6542.35 | 0.87 |
| 2024-05-28 | 62.69 | 63.00 | 0.31 | 0.49 | 19625.46 | 12484.78 | 1.63 |
| 2024-05-27 | 60.77 | 62.69 | 2.27 | 3.76 | 20784.73 | 12632.24 | 1.73 |
| 2024-05-24 | 61.00 | 60.42 | -1.12 | -1.82 | 9550.96 | 5836.09 | 0.79 |
| 2024-05-23 | 61.63 | 61.54 | -0.28 | -0.45 | 15917.45 | 9830.28 | 1.32 |
| 2024-05-22 | 64.35 | 61.82 | -3.26 | -5.01 | 36814.98 | 22606.40 | 3.06 |
| 2024-05-21 | 65.49 | 65.08 | -0.63 | -0.96 | 7795.39 | 5077.07 | 0.65 |
| 2024-05-20 | 65.97 | 65.71 | -0.45 | -0.68 | 9540.34 | 6299.45 | 0.79 |
| 2024-05-17 | 65.13 | 66.16 | 0.88 | 1.35 | 9208.45 | 6033.77 | 0.76 |
| 2024-05-16 | 65.00 | 65.28 | 1.18 | 1.84 | 9614.50 | 6277.40 | 0.80 |
| 2024-05-15 | 64.00 | 64.10 | 0.10 | 0.16 | 13989.77 | 9107.10 | 1.16 |
日K线
周K线
月K线
