震有科技(688418)股票信息
| 股票代码 | 688418 |
| 股票名称 | 震有科技 |
| 最新价/元 | 18.81 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -1.16 |
| 买入/元 | 18.80 |
| 卖出/元 | 18.81 |
| 昨收/元 | 19.03 |
| 今开/元 | 19.35 |
| 最高/元 | 19.70 |
| 最低/元 | 18.40 |
| 成交量/手 | 103014.55 |
| 成交额/万 | 19467.34 |
| 股净值/元 | -41.85 |
| 市净率 | 4.35 |
| 总市值/万 | 364180.41 |
| 流通值/万 | 364180.41 |
| 换手率/% | 5.32 |
| 入市日期 | 2020-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
震有科技(688418)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 | 19.35 | 18.81 | -0.22 | -1.16 | 103014.55 | 19467.34 | 5.32 |
| 2024-10-10 | 19.35 | 19.03 | -0.04 | -0.21 | 100940.32 | 19602.96 | 5.21 |
| 2024-10-09 | 21.00 | 19.07 | -2.93 | -13.32 | 146185.70 | 29815.63 | 7.55 |
| 2024-10-08 | 22.33 | 22.00 | 3.12 | 16.53 | 180504.53 | 38257.79 | 9.32 |
| 2024-09-30 | 17.00 | 18.88 | 2.72 | 16.83 | 131794.84 | 23502.02 | 6.81 |
| 2024-09-27 | 15.50 | 16.16 | 0.82 | 5.35 | 39699.82 | 6292.36 | 2.05 |
| 2024-09-26 | 14.91 | 15.34 | 0.37 | 2.47 | 47249.87 | 7136.98 | 2.44 |
| 2024-09-25 | 15.50 | 14.97 | -0.03 | -0.20 | 52263.31 | 7973.74 | 2.70 |
| 2024-09-24 | 14.88 | 15.00 | 0.37 | 2.53 | 46224.47 | 6870.22 | 2.39 |
| 2024-09-23 | 14.44 | 14.63 | 0.21 | 1.46 | 42713.43 | 6325.55 | 2.21 |
| 2024-09-20 | 14.55 | 14.42 | 0.03 | 0.21 | 26717.09 | 3865.98 | 1.38 |
| 2024-09-19 | 14.30 | 14.39 | 0.24 | 1.70 | 30307.62 | 4366.22 | 1.57 |
| 2024-09-18 | 14.08 | 14.15 | -0.09 | -0.63 | 23917.40 | 3360.30 | 1.24 |
| 2024-09-13 | 14.54 | 14.24 | -0.30 | -2.06 | 25787.34 | 3705.74 | 1.33 |
| 2024-09-12 | 14.90 | 14.54 | -0.20 | -1.36 | 19250.12 | 2845.18 | 0.99 |
| 2024-09-11 | 14.79 | 14.74 | -0.11 | -0.74 | 20468.78 | 3015.35 | 1.06 |
| 2024-09-10 | 14.63 | 14.85 | 0.24 | 1.64 | 30668.07 | 4509.30 | 1.58 |
| 2024-09-09 | 14.54 | 14.61 | 0.00 | 0.00 | 31697.66 | 4587.98 | 1.64 |
| 2024-09-06 | 15.00 | 14.61 | -0.40 | -2.67 | 28606.17 | 4224.55 | 1.48 |
| 2024-09-05 | 15.38 | 15.01 | -0.16 | -1.06 | 42288.06 | 6389.97 | 2.18 |
| 2024-09-04 | 14.71 | 15.17 | 0.33 | 2.22 | 67264.95 | 10194.80 | 3.47 |
| 2024-09-03 | 14.39 | 14.84 | 0.24 | 1.64 | 37864.09 | 5526.63 | 1.96 |
| 2024-09-02 | 15.48 | 14.60 | -0.88 | -5.69 | 52163.74 | 7792.29 | 2.69 |
| 2024-08-30 | 14.80 | 15.48 | 0.64 | 4.31 | 55578.58 | 8598.76 | 2.87 |
| 2024-08-29 | 14.58 | 14.84 | 0.32 | 2.20 | 35587.90 | 5244.92 | 1.84 |
| 2024-08-28 | 14.51 | 14.52 | -0.12 | -0.82 | 30154.38 | 4416.25 | 1.56 |
| 2024-08-27 | 15.16 | 14.64 | -0.61 | -4.00 | 45782.45 | 6818.03 | 2.36 |
| 2024-08-26 | 15.08 | 15.25 | 0.15 | 0.99 | 39952.21 | 6063.73 | 2.06 |
| 2024-08-23 | 15.20 | 15.10 | -0.12 | -0.79 | 39407.98 | 5934.71 | 2.04 |
| 2024-08-22 | 15.45 | 15.22 | -0.28 | -1.81 | 44525.77 | 6896.53 | 2.30 |
| 2024-08-21 | 15.64 | 15.50 | -0.32 | -2.02 | 68402.01 | 10749.01 | 3.53 |
| 2024-08-20 | 16.15 | 15.82 | -0.34 | -2.10 | 54309.39 | 8651.90 | 2.81 |
| 2024-08-19 | 16.20 | 16.16 | -0.08 | -0.49 | 90409.65 | 14811.98 | 4.67 |
| 2024-08-16 | 15.62 | 16.24 | 0.78 | 5.05 | 97690.21 | 15750.22 | 5.05 |
| 2024-08-15 | 14.92 | 15.46 | 0.34 | 2.25 | 54720.72 | 8417.30 | 2.83 |
| 2024-08-14 | 15.02 | 15.12 | 0.23 | 1.55 | 51129.36 | 7749.40 | 2.64 |
| 2024-08-13 | 14.85 | 14.89 | 0.10 | 0.68 | 30196.85 | 4469.01 | 1.56 |
| 2024-08-12 | 15.48 | 14.79 | -0.62 | -4.02 | 54360.04 | 8092.21 | 2.81 |
| 2024-08-09 | 15.21 | 15.41 | 0.16 | 1.05 | 77465.18 | 11955.24 | 4.00 |
| 2024-08-08 | 16.33 | 15.25 | -1.01 | -6.21 | 96170.57 | 14924.78 | 4.97 |
| 2024-08-07 | 14.79 | 16.26 | 1.29 | 8.62 | 122198.75 | 19814.44 | 6.31 |
| 2024-08-06 | 15.00 | 14.97 | 0.18 | 1.22 | 46851.21 | 7015.93 | 2.42 |
| 2024-08-05 | 16.06 | 14.79 | -1.07 | -6.75 | 84606.29 | 12974.28 | 4.37 |
| 2024-08-02 | 16.47 | 15.86 | -0.61 | -3.70 | 71421.57 | 11656.15 | 3.69 |
| 2024-08-01 | 16.47 | 16.47 | 0.16 | 0.98 | 80251.60 | 13251.79 | 4.15 |
| 2024-07-31 | 16.01 | 16.31 | 0.22 | 1.37 | 80011.36 | 12934.06 | 4.13 |
| 2024-07-30 | 15.62 | 16.09 | 0.45 | 2.88 | 91785.57 | 14719.59 | 4.74 |
| 2024-07-29 | 15.43 | 15.64 | 0.21 | 1.36 | 67182.25 | 10530.97 | 3.47 |
| 2024-07-26 | 14.20 | 15.43 | 1.25 | 8.82 | 95409.62 | 14538.86 | 4.93 |
| 2024-07-25 | 14.28 | 14.18 | -0.18 | -1.25 | 35150.86 | 4969.38 | 1.82 |
| 2024-07-24 | 14.77 | 14.36 | -0.12 | -0.83 | 42033.54 | 6107.95 | 2.17 |
| 2024-07-23 | 15.18 | 14.48 | -0.71 | -4.67 | 33927.76 | 5030.11 | 1.75 |
| 2024-07-22 | 14.78 | 15.19 | 0.34 | 2.29 | 48410.23 | 7330.03 | 2.50 |
| 2024-07-19 | 14.43 | 14.85 | 0.29 | 1.99 | 38802.72 | 5746.42 | 2.00 |
| 2024-07-18 | 14.81 | 14.56 | -0.26 | -1.75 | 56993.83 | 8168.69 | 2.94 |
| 2024-07-17 | 15.51 | 14.82 | -0.78 | -5.00 | 42911.20 | 6483.33 | 2.22 |
| 2024-07-16 | 15.50 | 15.60 | 0.09 | 0.58 | 37426.53 | 5804.75 | 1.93 |
| 2024-07-15 | 15.80 | 15.51 | -0.33 | -2.08 | 34365.66 | 5365.69 | 1.77 |
| 2024-07-12 | 16.26 | 15.84 | -0.47 | -2.88 | 39283.85 | 6285.11 | 2.03 |
| 2024-07-11 | 15.91 | 16.31 | 0.66 | 4.22 | 54639.44 | 8898.26 | 2.82 |
| 2024-07-10 | 16.11 | 15.65 | -0.39 | -2.43 | 50718.52 | 8090.59 | 2.62 |
| 2024-07-09 | 15.42 | 16.04 | 0.61 | 3.95 | 39579.67 | 6231.27 | 2.04 |
| 2024-07-08 | 15.79 | 15.43 | -0.39 | -2.47 | 33824.65 | 5220.26 | 1.75 |
| 2024-07-05 | 15.56 | 15.82 | 0.32 | 2.07 | 37619.16 | 5838.23 | 1.94 |
| 2024-07-04 | 16.24 | 15.50 | -0.74 | -4.56 | 48693.36 | 7694.48 | 2.52 |
| 2024-07-03 | 16.75 | 16.24 | -0.59 | -3.51 | 35887.19 | 5855.21 | 1.85 |
| 2024-07-02 | 17.20 | 16.83 | -0.19 | -1.12 | 39297.71 | 6663.15 | 2.03 |
| 2024-07-01 | 17.15 | 17.02 | -0.11 | -0.64 | 61756.20 | 10416.19 | 3.19 |
| 2024-06-28 | 16.09 | 17.13 | 0.91 | 5.61 | 74296.55 | 12678.24 | 3.84 |
| 2024-06-27 | 16.85 | 16.22 | -0.63 | -3.74 | 37670.07 | 6247.03 | 1.95 |
| 2024-06-26 | 15.92 | 16.85 | 0.84 | 5.25 | 50221.87 | 8192.94 | 2.59 |
| 2024-06-25 | 16.46 | 16.01 | -0.45 | -2.73 | 61850.37 | 9991.02 | 3.19 |
| 2024-06-24 | 17.58 | 16.46 | -1.22 | -6.90 | 57917.50 | 9823.42 | 2.99 |
| 2024-06-21 | 18.02 | 17.68 | -0.34 | -1.89 | 49722.26 | 8780.73 | 2.57 |
| 2024-06-20 | 18.16 | 18.02 | -0.09 | -0.50 | 64255.76 | 11709.73 | 3.32 |
| 2024-06-19 | 18.40 | 18.11 | -0.22 | -1.20 | 50098.45 | 9139.93 | 2.59 |
| 2024-06-18 | 17.70 | 18.33 | 0.73 | 4.15 | 66777.81 | 12194.38 | 3.45 |
| 2024-06-17 | 17.70 | 17.60 | -0.25 | -1.40 | 46413.91 | 8211.49 | 2.40 |
| 2024-06-14 | 17.88 | 17.85 | -0.12 | -0.67 | 48369.55 | 8576.69 | 2.50 |
| 2024-06-13 | 17.41 | 17.97 | 0.43 | 2.45 | 70668.67 | 12703.21 | 3.65 |
| 2024-06-12 | 17.20 | 17.54 | 0.30 | 1.74 | 43065.02 | 7552.17 | 2.22 |
| 2024-06-11 | 16.60 | 17.24 | 0.54 | 3.23 | 54462.17 | 9149.14 | 2.81 |
| 2024-06-07 | 17.22 | 16.70 | -0.29 | -1.71 | 67353.21 | 11276.67 | 3.48 |
| 2024-06-06 | 17.99 | 16.99 | -1.03 | -5.72 | 94473.25 | 16231.17 | 4.88 |
| 2024-06-05 | 18.22 | 18.02 | -0.25 | -1.37 | 62903.68 | 11482.33 | 3.25 |
| 2024-06-04 | 19.49 | 18.27 | -0.96 | -4.99 | 99222.34 | 18263.75 | 5.12 |
| 2024-06-03 | 19.50 | 19.23 | -0.26 | -1.33 | 100009.68 | 19235.56 | 5.17 |
| 2024-05-31 | 18.50 | 19.49 | 0.94 | 5.07 | 170077.33 | 32588.12 | 8.78 |
| 2024-05-30 | 17.36 | 18.55 | 0.97 | 5.52 | 102786.67 | 18599.12 | 5.31 |
| 2024-05-29 | 18.45 | 17.58 | -0.35 | -1.95 | 74919.35 | 13564.09 | 3.87 |
| 2024-05-28 | 17.70 | 17.93 | 0.24 | 1.36 | 74147.79 | 13352.09 | 3.83 |
| 2024-05-27 | 18.05 | 17.69 | -0.29 | -1.61 | 78692.25 | 13681.86 | 4.06 |
| 2024-05-24 | 18.78 | 17.98 | -0.83 | -4.41 | 71309.11 | 13119.50 | 3.68 |
| 2024-05-23 | 19.10 | 18.81 | -0.57 | -2.94 | 81316.06 | 15481.63 | 4.20 |
| 2024-05-22 | 19.40 | 19.38 | -0.06 | -0.31 | 87020.89 | 17036.75 | 4.49 |
| 2024-05-21 | 19.27 | 19.44 | 0.23 | 1.20 | 103474.02 | 20073.90 | 5.34 |
| 2024-05-20 | 18.23 | 19.21 | 0.91 | 4.97 | 138408.70 | 26390.16 | 7.15 |
| 2024-05-17 | 17.81 | 18.30 | 0.61 | 3.45 | 71951.95 | 12979.07 | 3.72 |
| 2024-05-16 | 17.53 | 17.69 | 0.02 | 0.11 | 86300.81 | 15707.76 | 4.46 |
| 2024-05-15 | 16.98 | 17.67 | 0.47 | 2.73 | 95328.83 | 16803.00 | 4.92 |
日K线
周K线
月K线
