恒烁股份(688416)股票信息
| 股票代码 | 688416 |
| 股票名称 | 恒烁股份 |
| 最新价/元 | 28.40 |
| 涨跌额/元 | -2.96 |
| 涨跌幅/% | -9.44 |
| 买入/元 | 28.38 |
| 卖出/元 | 28.40 |
| 昨收/元 | 31.36 |
| 今开/元 | 30.88 |
| 最高/元 | 31.47 |
| 最低/元 | 28.03 |
| 成交量/手 | 26458.25 |
| 成交额/万 | 7772.48 |
| 股净值/元 | -13.59 |
| 市净率 | 1.61 |
| 总市值/万 | 234689.87 |
| 流通值/万 | 135756.76 |
| 换手率/% | 5.54 |
| 入市日期 | 2022-08-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
恒烁股份(688416)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 | 30.88 | 28.40 | -2.96 | -9.44 | 26458.25 | 7772.48 | 5.54 |
| 2024-10-10 | 32.79 | 31.36 | -0.44 | -1.38 | 34706.78 | 11138.63 | 7.26 |
| 2024-10-09 | 35.36 | 31.80 | -4.12 | -11.47 | 53857.02 | 18325.55 | 11.27 |
| 2024-10-08 | 35.92 | 35.92 | 5.99 | 20.01 | 58616.79 | 20486.21 | 12.26 |
| 2024-09-30 | 26.80 | 29.93 | 4.75 | 18.86 | 34830.22 | 9815.14 | 7.29 |
| 2024-09-27 | 23.60 | 25.18 | 1.95 | 8.39 | 13345.92 | 3259.36 | 2.79 |
| 2024-09-26 | 22.42 | 23.23 | 1.00 | 4.50 | 15727.13 | 3575.46 | 3.29 |
| 2024-09-25 | 22.27 | 22.23 | 0.30 | 1.37 | 17344.58 | 3889.90 | 3.63 |
| 2024-09-24 | 20.92 | 21.93 | 1.06 | 5.08 | 14067.01 | 3015.53 | 2.94 |
| 2024-09-23 | 20.94 | 20.87 | 0.03 | 0.14 | 8136.36 | 1703.07 | 1.70 |
| 2024-09-20 | 21.28 | 20.84 | -0.44 | -2.07 | 10522.13 | 2209.04 | 2.20 |
| 2024-09-19 | 21.20 | 21.28 | 0.21 | 1.00 | 8736.89 | 1863.89 | 1.83 |
| 2024-09-18 | 21.64 | 21.07 | -0.57 | -2.63 | 9709.51 | 2041.76 | 2.03 |
| 2024-09-13 | 22.17 | 21.64 | -0.69 | -3.09 | 6405.44 | 1404.37 | 1.34 |
| 2024-09-12 | 22.75 | 22.33 | -0.21 | -0.93 | 6216.76 | 1402.33 | 1.30 |
| 2024-09-11 | 22.63 | 22.54 | -0.19 | -0.84 | 6101.38 | 1374.53 | 1.28 |
| 2024-09-10 | 22.02 | 22.73 | 0.79 | 3.60 | 10846.51 | 2414.37 | 2.27 |
| 2024-09-09 | 21.90 | 21.94 | -0.15 | -0.68 | 8811.75 | 1938.94 | 1.84 |
| 2024-09-06 | 23.39 | 22.09 | -0.91 | -3.96 | 9059.30 | 2040.97 | 1.90 |
| 2024-09-05 | 22.97 | 23.00 | 0.03 | 0.13 | 8116.97 | 1873.51 | 1.70 |
| 2024-09-04 | 23.01 | 22.97 | -0.27 | -1.16 | 9279.47 | 2128.82 | 1.94 |
| 2024-09-03 | 22.90 | 23.24 | 0.23 | 1.00 | 8800.62 | 2048.14 | 1.84 |
| 2024-09-02 | 24.07 | 23.01 | -1.19 | -4.92 | 11192.63 | 2642.64 | 2.34 |
| 2024-08-30 | 23.64 | 24.20 | 0.67 | 2.85 | 13201.73 | 3214.46 | 2.76 |
| 2024-08-29 | 22.89 | 23.53 | 0.54 | 2.35 | 10534.98 | 2460.52 | 2.20 |
| 2024-08-28 | 22.70 | 22.99 | 0.18 | 0.79 | 15957.47 | 3639.55 | 3.40 |
| 2024-08-27 | 23.64 | 22.81 | -1.49 | -6.13 | 18859.28 | 4365.01 | 4.01 |
| 2024-08-26 | 23.80 | 24.30 | 0.42 | 1.76 | 9794.86 | 2383.70 | 2.09 |
| 2024-08-23 | 23.96 | 23.88 | -0.13 | -0.54 | 11685.22 | 2781.58 | 2.48 |
| 2024-08-22 | 24.50 | 24.01 | -0.49 | -2.00 | 8218.55 | 1994.33 | 1.74 |
| 2024-08-21 | 24.60 | 24.50 | -0.10 | -0.41 | 6940.84 | 1712.00 | 1.47 |
| 2024-08-20 | 24.95 | 24.60 | -0.20 | -0.81 | 10484.37 | 2590.79 | 2.22 |
| 2024-08-19 | 26.55 | 24.80 | -1.38 | -5.27 | 16429.33 | 4161.81 | 3.48 |
| 2024-08-16 | 26.30 | 26.18 | -0.20 | -0.76 | 9315.41 | 2460.87 | 1.97 |
| 2024-08-15 | 25.33 | 26.38 | 0.81 | 3.17 | 12612.44 | 3312.50 | 2.67 |
| 2024-08-14 | 25.86 | 25.57 | -0.19 | -0.74 | 7922.77 | 2041.64 | 1.68 |
| 2024-08-13 | 25.58 | 25.76 | 0.18 | 0.70 | 7926.04 | 2024.97 | 1.68 |
| 2024-08-12 | 25.70 | 25.58 | -0.54 | -2.07 | 10471.24 | 2681.10 | 2.22 |
| 2024-08-09 | 26.68 | 26.12 | -0.12 | -0.46 | 9853.96 | 2610.54 | 2.09 |
| 2024-08-08 | 26.26 | 26.24 | -0.21 | -0.79 | 12828.16 | 3361.96 | 2.72 |
| 2024-08-07 | 26.35 | 26.45 | 0.09 | 0.34 | 13305.41 | 3555.61 | 2.82 |
| 2024-08-06 | 26.98 | 26.36 | -0.30 | -1.13 | 21644.72 | 5698.48 | 4.59 |
| 2024-08-05 | 28.00 | 26.66 | -1.71 | -6.03 | 15059.67 | 4112.16 | 3.19 |
| 2024-08-02 | 29.65 | 28.37 | -1.65 | -5.50 | 13738.42 | 4003.48 | 2.91 |
| 2024-08-01 | 29.63 | 30.02 | 0.67 | 2.28 | 18334.14 | 5472.77 | 3.89 |
| 2024-07-31 | 28.00 | 29.35 | 1.45 | 5.20 | 16990.52 | 4928.00 | 3.60 |
| 2024-07-30 | 27.45 | 27.90 | 0.29 | 1.05 | 10571.54 | 2942.95 | 2.24 |
| 2024-07-29 | 27.86 | 27.61 | -0.24 | -0.86 | 8806.28 | 2439.10 | 1.87 |
| 2024-07-26 | 27.90 | 27.85 | 0.13 | 0.47 | 10542.15 | 2934.78 | 2.23 |
| 2024-07-25 | 28.09 | 27.72 | -0.75 | -2.63 | 16769.68 | 4651.54 | 3.55 |
| 2024-07-24 | 28.89 | 28.47 | -0.75 | -2.57 | 14635.00 | 4206.26 | 3.10 |
| 2024-07-23 | 30.60 | 29.22 | -1.43 | -4.67 | 13023.00 | 3886.18 | 2.76 |
| 2024-07-22 | 30.12 | 30.65 | 0.65 | 2.17 | 17388.96 | 5329.19 | 3.69 |
| 2024-07-19 | 28.15 | 30.00 | 2.00 | 7.14 | 23216.63 | 6847.84 | 4.92 |
| 2024-07-18 | 28.50 | 28.00 | -0.76 | -2.64 | 18816.03 | 5225.55 | 3.99 |
| 2024-07-17 | 29.78 | 28.76 | -0.97 | -3.26 | 14201.59 | 4155.10 | 3.01 |
| 2024-07-16 | 29.60 | 29.73 | 0.20 | 0.68 | 17021.81 | 5010.07 | 3.61 |
| 2024-07-15 | 30.05 | 29.53 | -0.52 | -1.73 | 10995.22 | 3273.85 | 2.33 |
| 2024-07-12 | 31.17 | 30.05 | -1.04 | -3.35 | 15348.67 | 4657.69 | 3.25 |
| 2024-07-11 | 30.70 | 31.09 | 0.90 | 2.98 | 14458.15 | 4472.09 | 3.06 |
| 2024-07-10 | 29.94 | 30.19 | -0.13 | -0.43 | 17146.00 | 5179.36 | 3.63 |
| 2024-07-09 | 29.16 | 30.32 | 1.16 | 3.98 | 20744.10 | 6129.21 | 4.40 |
| 2024-07-08 | 29.79 | 29.16 | -0.78 | -2.61 | 15574.57 | 4628.88 | 3.30 |
| 2024-07-05 | 30.49 | 29.94 | -0.31 | -1.03 | 22751.47 | 6768.38 | 4.82 |
| 2024-07-04 | 33.80 | 30.25 | -3.84 | -11.26 | 34179.23 | 10757.54 | 7.24 |
| 2024-07-03 | 34.00 | 34.09 | 0.03 | 0.09 | 13097.41 | 4443.58 | 2.78 |
| 2024-07-02 | 35.20 | 34.06 | -1.34 | -3.79 | 11126.33 | 3836.38 | 2.36 |
| 2024-07-01 | 37.02 | 35.40 | -2.57 | -6.77 | 17191.40 | 6095.58 | 3.64 |
| 2024-06-28 | 37.56 | 37.97 | 0.07 | 0.19 | 13068.33 | 4961.26 | 2.77 |
| 2024-06-27 | 38.97 | 37.90 | -0.86 | -2.22 | 11742.35 | 4597.31 | 2.49 |
| 2024-06-26 | 37.71 | 38.76 | 1.26 | 3.36 | 8920.83 | 3378.79 | 1.89 |
| 2024-06-25 | 40.60 | 37.50 | -2.71 | -6.74 | 12043.62 | 4626.17 | 2.55 |
| 2024-06-24 | 42.31 | 40.21 | -2.69 | -6.27 | 11599.59 | 4816.96 | 2.46 |
| 2024-06-21 | 42.90 | 42.90 | -0.82 | -1.88 | 13123.68 | 5615.79 | 2.78 |
| 2024-06-20 | 42.97 | 43.72 | 0.63 | 1.46 | 22622.31 | 10042.39 | 4.79 |
| 2024-06-19 | 43.00 | 43.09 | 0.95 | 2.25 | 16164.95 | 6961.90 | 3.43 |
| 2024-06-18 | 42.18 | 42.14 | 0.00 | 0.00 | 8414.35 | 3547.91 | 1.78 |
| 2024-06-17 | 41.21 | 42.14 | 0.93 | 2.26 | 11848.33 | 4950.34 | 2.51 |
| 2024-06-14 | 41.50 | 41.21 | -0.91 | -2.16 | 15351.52 | 6397.20 | 3.25 |
| 2024-06-13 | 40.19 | 42.12 | 1.96 | 4.88 | 15002.04 | 6262.01 | 3.18 |
| 2024-06-12 | 38.74 | 40.16 | 1.03 | 2.63 | 11607.85 | 4644.95 | 2.46 |
| 2024-06-11 | 36.03 | 39.13 | 2.73 | 7.50 | 14183.68 | 5405.13 | 3.01 |
| 2024-06-07 | 36.76 | 36.40 | 0.13 | 0.36 | 10574.24 | 3906.68 | 2.40 |
| 2024-06-06 | 37.68 | 36.27 | -1.04 | -2.79 | 16758.46 | 6288.63 | 3.81 |
| 2024-06-05 | 39.90 | 37.31 | -4.56 | -10.89 | 22721.92 | 8796.15 | 5.16 |
| 2024-06-04 | 42.80 | 41.87 | -1.91 | -4.36 | 14991.62 | 6307.65 | 3.40 |
| 2024-06-03 | 42.39 | 43.78 | 1.18 | 2.77 | 20506.90 | 8954.35 | 4.66 |
| 2024-05-31 | 39.97 | 42.60 | 2.23 | 5.52 | 20422.34 | 8586.75 | 4.64 |
| 2024-05-30 | 39.40 | 40.37 | 1.49 | 3.83 | 11584.92 | 4632.09 | 2.63 |
| 2024-05-29 | 39.11 | 38.88 | -0.78 | -1.97 | 6503.04 | 2576.37 | 1.48 |
| 2024-05-28 | 39.01 | 39.66 | 0.22 | 0.56 | 10445.94 | 4197.73 | 2.37 |
| 2024-05-27 | 38.34 | 39.44 | 1.09 | 2.84 | 10895.41 | 4166.78 | 2.47 |
| 2024-05-24 | 40.85 | 38.35 | -2.86 | -6.94 | 16035.34 | 6293.34 | 3.64 |
| 2024-05-23 | 41.48 | 41.21 | 0.49 | 1.20 | 11875.64 | 4916.94 | 2.70 |
| 2024-05-22 | 39.72 | 40.72 | 0.92 | 2.31 | 9199.90 | 3690.40 | 2.09 |
| 2024-05-21 | 40.85 | 39.80 | -1.60 | -3.87 | 12515.10 | 5052.47 | 2.84 |
| 2024-05-20 | 40.80 | 41.40 | 0.31 | 0.75 | 10195.67 | 4210.73 | 2.32 |
| 2024-05-17 | 41.00 | 41.09 | 0.11 | 0.27 | 6706.02 | 2741.84 | 1.52 |
| 2024-05-16 | 42.99 | 40.98 | -1.20 | -2.85 | 10000.06 | 4169.28 | 2.27 |
| 2024-05-15 | 42.67 | 42.18 | -0.82 | -1.91 | 10736.09 | 4587.44 | 2.44 |
日K线
周K线
月K线
