康为世纪(688426)股票信息
| 股票代码 | 688426 |
| 股票名称 | 康为世纪 |
| 最新价/元 | 19.84 |
| 涨跌额/元 | -0.87 |
| 涨跌幅/% | -4.20 |
| 买入/元 | 19.84 |
| 卖出/元 | 19.88 |
| 昨收/元 | 20.71 |
| 今开/元 | 20.70 |
| 最高/元 | 20.97 |
| 最低/元 | 19.60 |
| 成交量/手 | 9159.01 |
| 成交额/万 | 1841.54 |
| 股净值/元 | -26.38 |
| 市净率 | 1.40 |
| 总市值/万 | 223187.53 |
| 流通值/万 | 73160.79 |
| 换手率/% | 2.48 |
| 入市日期 | 2022-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
康为世纪(688426)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 | 20.70 | 19.84 | -0.87 | -4.20 | 9159.01 | 1841.54 | 2.48 |
| 2024-10-10 | 21.40 | 20.71 | 0.01 | 0.05 | 11340.17 | 2378.41 | 3.08 |
| 2024-10-09 | 22.00 | 20.70 | -2.41 | -10.43 | 24944.86 | 5334.45 | 6.76 |
| 2024-10-08 | 25.50 | 23.11 | 1.38 | 6.35 | 35648.77 | 8129.97 | 9.67 |
| 2024-09-30 | 19.95 | 21.73 | 2.22 | 11.38 | 32783.62 | 6879.31 | 8.89 |
| 2024-09-27 | 19.66 | 19.51 | -0.08 | -0.41 | 11376.83 | 2248.96 | 3.09 |
| 2024-09-26 | 18.90 | 19.59 | 1.04 | 5.61 | 14345.73 | 2749.06 | 3.89 |
| 2024-09-25 | 17.44 | 18.55 | 1.45 | 8.48 | 16748.05 | 3086.41 | 4.54 |
| 2024-09-24 | 16.87 | 17.10 | 0.52 | 3.14 | 5452.92 | 924.84 | 1.48 |
| 2024-09-23 | 16.50 | 16.58 | -0.04 | -0.24 | 3615.52 | 605.46 | 0.98 |
| 2024-09-20 | 16.75 | 16.62 | -0.13 | -0.78 | 6105.16 | 1026.43 | 1.66 |
| 2024-09-19 | 16.39 | 16.75 | 0.43 | 2.64 | 6042.67 | 1000.11 | 1.64 |
| 2024-09-18 | 16.90 | 16.32 | -0.68 | -4.00 | 4945.64 | 810.15 | 1.34 |
| 2024-09-13 | 17.41 | 17.00 | -0.61 | -3.46 | 12252.39 | 2139.33 | 3.32 |
| 2024-09-12 | 17.28 | 17.61 | 0.27 | 1.56 | 14658.82 | 2579.58 | 3.98 |
| 2024-09-11 | 16.21 | 17.34 | 0.94 | 5.73 | 17030.95 | 2924.64 | 4.62 |
| 2024-09-10 | 16.87 | 16.40 | -0.42 | -2.50 | 4730.75 | 780.79 | 1.28 |
| 2024-09-09 | 16.38 | 16.82 | 0.46 | 2.81 | 10867.36 | 1825.78 | 2.95 |
| 2024-09-06 | 16.87 | 16.36 | -0.40 | -2.39 | 6340.85 | 1044.68 | 1.72 |
| 2024-09-05 | 17.30 | 16.76 | -0.02 | -0.12 | 7513.21 | 1253.13 | 2.04 |
| 2024-09-04 | 16.87 | 16.78 | -0.09 | -0.53 | 4493.18 | 759.25 | 1.22 |
| 2024-09-03 | 16.66 | 16.87 | 0.45 | 2.74 | 7725.91 | 1291.71 | 2.10 |
| 2024-09-02 | 16.23 | 16.42 | 0.19 | 1.17 | 18756.45 | 3157.67 | 5.09 |
| 2024-08-30 | 15.56 | 16.23 | 0.38 | 2.40 | 10619.87 | 1728.30 | 2.88 |
| 2024-08-29 | 16.09 | 15.85 | -0.27 | -1.68 | 8511.69 | 1366.89 | 2.30 |
| 2024-08-28 | 16.40 | 16.12 | -0.58 | -3.47 | 12819.40 | 2086.99 | 3.47 |
| 2024-08-27 | 16.58 | 16.70 | 0.12 | 0.72 | 12508.38 | 2114.07 | 3.38 |
| 2024-08-26 | 16.44 | 16.58 | 0.03 | 0.18 | 10384.48 | 1702.82 | 2.81 |
| 2024-08-23 | 16.33 | 16.55 | -0.06 | -0.36 | 6113.78 | 1002.22 | 1.65 |
| 2024-08-22 | 16.88 | 16.61 | -0.21 | -1.25 | 9193.88 | 1535.89 | 2.49 |
| 2024-08-21 | 17.12 | 16.82 | -0.58 | -3.33 | 10933.00 | 1839.46 | 2.96 |
| 2024-08-20 | 17.38 | 17.40 | 0.17 | 0.99 | 11655.10 | 2005.71 | 3.15 |
| 2024-08-19 | 17.82 | 17.23 | -0.79 | -4.38 | 14020.59 | 2460.95 | 3.79 |
| 2024-08-16 | 17.20 | 18.02 | 0.16 | 0.90 | 34293.95 | 6075.99 | 9.27 |
| 2024-08-15 | 18.39 | 17.86 | -2.55 | -12.49 | 53511.97 | 9263.83 | 14.47 |
| 2024-08-14 | 25.52 | 20.41 | -5.10 | -19.99 | 23790.63 | 5281.47 | 6.43 |
| 2024-08-13 | 25.60 | 25.51 | 0.41 | 1.63 | 18072.80 | 4633.65 | 4.89 |
| 2024-08-12 | 26.96 | 25.10 | -1.83 | -6.80 | 16217.67 | 4157.77 | 4.38 |
| 2024-08-09 | 27.00 | 26.93 | -0.12 | -0.44 | 23656.24 | 6205.98 | 6.40 |
| 2024-08-08 | 27.00 | 27.05 | -0.25 | -0.92 | 13759.69 | 3736.02 | 3.72 |
| 2024-08-07 | 26.30 | 27.30 | 1.12 | 4.28 | 17189.01 | 4608.44 | 4.65 |
| 2024-08-06 | 23.45 | 26.18 | 3.00 | 12.94 | 29778.84 | 7393.78 | 8.05 |
| 2024-08-05 | 24.20 | 23.18 | -1.21 | -4.96 | 16512.15 | 3971.86 | 4.46 |
| 2024-08-02 | 22.68 | 24.39 | 1.79 | 7.92 | 22392.78 | 5255.34 | 6.05 |
| 2024-08-01 | 21.90 | 22.60 | 0.40 | 1.80 | 10797.50 | 2407.33 | 2.92 |
| 2024-07-31 | 20.53 | 22.20 | 1.50 | 7.25 | 16762.31 | 3529.28 | 4.53 |
| 2024-07-30 | 21.21 | 20.70 | 0.00 | 0.00 | 20015.63 | 4156.91 | 5.41 |
| 2024-07-29 | 19.55 | 20.70 | 1.12 | 5.72 | 26756.32 | 5417.49 | 7.23 |
| 2024-07-26 | 19.35 | 19.58 | 0.28 | 1.45 | 25916.44 | 5115.79 | 7.01 |
| 2024-07-25 | 17.60 | 19.30 | 1.64 | 9.29 | 22871.93 | 4277.85 | 6.18 |
| 2024-07-24 | 17.78 | 17.66 | -0.12 | -0.68 | 13383.50 | 2344.66 | 3.62 |
| 2024-07-23 | 16.00 | 17.78 | 2.03 | 12.89 | 24873.34 | 4267.17 | 6.73 |
| 2024-07-22 | 15.10 | 15.75 | 0.37 | 2.41 | 3069.01 | 479.76 | 0.83 |
| 2024-07-19 | 15.27 | 15.38 | -0.30 | -1.91 | 3415.31 | 525.78 | 0.92 |
| 2024-07-18 | 16.26 | 15.68 | -0.45 | -2.79 | 4005.83 | 628.88 | 1.08 |
| 2024-07-17 | 16.38 | 16.13 | -0.07 | -0.43 | 2819.05 | 454.77 | 0.76 |
| 2024-07-16 | 15.82 | 16.20 | 0.28 | 1.76 | 5681.31 | 927.96 | 1.54 |
| 2024-07-15 | 16.27 | 15.92 | 0.09 | 0.57 | 7165.80 | 1140.56 | 1.94 |
| 2024-07-12 | 15.48 | 15.83 | 0.25 | 1.61 | 4208.73 | 667.16 | 1.14 |
| 2024-07-11 | 15.57 | 15.58 | 0.34 | 2.23 | 7544.69 | 1158.15 | 2.04 |
| 2024-07-10 | 15.08 | 15.24 | 0.13 | 0.86 | 4087.85 | 621.57 | 1.11 |
| 2024-07-09 | 15.66 | 15.11 | -0.39 | -2.52 | 6104.50 | 926.34 | 1.65 |
| 2024-07-08 | 16.30 | 15.50 | -0.56 | -3.49 | 3932.03 | 610.70 | 1.06 |
| 2024-07-05 | 15.26 | 16.06 | 0.72 | 4.69 | 4828.24 | 755.06 | 1.31 |
| 2024-07-04 | 16.64 | 15.34 | -1.42 | -8.47 | 11032.72 | 1736.74 | 2.98 |
| 2024-07-03 | 16.71 | 16.76 | -0.41 | -2.39 | 4136.88 | 686.85 | 1.12 |
| 2024-07-02 | 17.85 | 17.17 | -0.96 | -5.30 | 10386.96 | 1767.28 | 2.81 |
| 2024-07-01 | 19.55 | 18.13 | -0.47 | -2.53 | 5974.90 | 1081.07 | 1.62 |
| 2024-06-28 | 18.19 | 18.60 | -0.07 | -0.38 | 1409.80 | 263.69 | 0.38 |
| 2024-06-27 | 18.67 | 18.67 | 0.01 | 0.05 | 2254.05 | 420.71 | 0.61 |
| 2024-06-26 | 17.79 | 18.66 | 0.60 | 3.32 | 1968.56 | 362.10 | 0.53 |
| 2024-06-25 | 18.30 | 18.06 | -0.04 | -0.22 | 1752.83 | 316.79 | 0.47 |
| 2024-06-24 | 19.19 | 18.10 | -0.86 | -4.54 | 3476.39 | 639.41 | 0.94 |
| 2024-06-21 | 19.48 | 18.96 | -0.32 | -1.66 | 2427.60 | 463.61 | 0.66 |
| 2024-06-20 | 18.93 | 19.28 | 0.30 | 1.58 | 2515.92 | 479.94 | 0.68 |
| 2024-06-19 | 18.58 | 18.98 | 0.06 | 0.32 | 3119.52 | 591.79 | 0.84 |
| 2024-06-18 | 19.28 | 18.92 | -0.35 | -1.82 | 1889.90 | 360.40 | 0.51 |
| 2024-06-17 | 19.98 | 19.27 | -0.41 | -2.08 | 4782.60 | 933.94 | 1.29 |
| 2024-06-14 | 20.18 | 19.68 | -0.10 | -0.51 | 4029.47 | 785.50 | 1.09 |
| 2024-06-13 | 19.50 | 19.78 | 0.59 | 3.08 | 4522.21 | 890.38 | 1.22 |
| 2024-06-12 | 19.19 | 19.19 | 0.93 | 5.09 | 4000.80 | 755.20 | 1.08 |
| 2024-06-11 | 18.49 | 18.26 | 0.20 | 1.11 | 3175.24 | 571.37 | 0.86 |
| 2024-06-07 | 18.46 | 18.06 | -0.77 | -4.09 | 5476.02 | 1027.34 | 1.48 |
| 2024-06-06 | 19.19 | 18.83 | 0.01 | 0.05 | 2446.04 | 451.46 | 0.66 |
| 2024-06-05 | 19.21 | 18.82 | -0.40 | -2.08 | 2198.37 | 417.43 | 0.59 |
| 2024-06-04 | 20.55 | 19.22 | -1.54 | -7.42 | 13112.44 | 2565.62 | 3.55 |
| 2024-06-03 | 21.43 | 20.76 | -1.26 | -5.72 | 4174.72 | 885.93 | 1.13 |
| 2024-05-31 | 22.28 | 22.02 | -0.42 | -1.87 | 5622.73 | 1236.96 | 1.52 |
| 2024-05-30 | 22.22 | 22.44 | -0.49 | -2.14 | 4281.10 | 960.68 | 1.16 |
| 2024-05-29 | 21.59 | 22.93 | 0.97 | 4.42 | 10225.33 | 2307.45 | 2.76 |
| 2024-05-28 | 19.83 | 21.96 | 2.30 | 11.70 | 15569.30 | 3310.63 | 4.21 |
| 2024-05-27 | 19.48 | 19.66 | 0.19 | 0.98 | 8263.00 | 1615.82 | 2.23 |
| 2024-05-24 | 19.05 | 19.47 | 0.41 | 2.15 | 2235.39 | 435.20 | 0.60 |
| 2024-05-23 | 19.36 | 19.06 | -0.67 | -3.40 | 4121.43 | 792.14 | 1.11 |
| 2024-05-22 | 19.00 | 19.73 | 0.18 | 0.92 | 1702.13 | 336.01 | 0.46 |
| 2024-05-21 | 20.08 | 19.55 | -0.52 | -2.59 | 1961.21 | 386.23 | 0.53 |
| 2024-05-20 | 19.54 | 20.07 | 0.65 | 3.35 | 4591.94 | 917.33 | 1.24 |
| 2024-05-17 | 18.98 | 19.42 | 0.42 | 2.21 | 4623.56 | 887.97 | 1.25 |
| 2024-05-16 | 19.09 | 19.00 | -0.05 | -0.26 | 2340.11 | 445.27 | 0.63 |
| 2024-05-15 | 20.50 | 19.05 | -0.40 | -2.06 | 2426.21 | 467.24 | 0.66 |
日K线
周K线
月K线
