时创能源(688429)股票信息
| 股票代码 | 688429 |
| 股票名称 | 时创能源 |
| 最新价/元 | 16.30 |
| 涨跌额/元 | -0.99 |
| 涨跌幅/% | -5.73 |
| 买入/元 | 16.29 |
| 卖出/元 | 16.30 |
| 昨收/元 | 17.29 |
| 今开/元 | 17.13 |
| 最高/元 | 17.49 |
| 最低/元 | 16.21 |
| 成交量/手 | 12668.81 |
| 成交额/万 | 2132.65 |
| 股净值/元 | 34.68 |
| 市净率 | 3.01 |
| 总市值/万 | 652001.30 |
| 流通值/万 | 133380.87 |
| 换手率/% | 1.55 |
| 入市日期 | 2023-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
时创能源(688429)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 | 17.13 | 16.30 | -0.99 | -5.73 | 12668.81 | 2132.65 | 1.55 |
| 2024-10-10 | 17.60 | 17.29 | -0.25 | -1.43 | 12309.94 | 2150.47 | 1.50 |
| 2024-10-09 | 20.50 | 17.54 | -3.31 | -15.88 | 35286.83 | 6487.04 | 4.31 |
| 2024-10-08 | 23.00 | 20.85 | 1.05 | 5.30 | 49987.95 | 10517.21 | 6.11 |
| 2024-09-30 | 18.38 | 19.80 | 2.04 | 11.49 | 37914.44 | 7198.71 | 4.63 |
| 2024-09-27 | 17.33 | 17.76 | 0.54 | 3.14 | 6639.30 | 1175.87 | 0.81 |
| 2024-09-26 | 16.70 | 17.22 | 0.62 | 3.74 | 10127.51 | 1712.10 | 1.24 |
| 2024-09-25 | 17.45 | 16.60 | -0.81 | -4.65 | 20519.69 | 3488.73 | 2.51 |
| 2024-09-24 | 17.10 | 17.41 | 0.26 | 1.52 | 10075.02 | 1740.16 | 1.23 |
| 2024-09-23 | 19.06 | 17.15 | -1.71 | -9.07 | 13997.43 | 2484.22 | 1.71 |
| 2024-09-20 | 18.20 | 18.86 | 0.66 | 3.63 | 13418.65 | 2496.17 | 1.64 |
| 2024-09-19 | 16.99 | 18.20 | 1.38 | 8.21 | 11077.56 | 1972.03 | 1.35 |
| 2024-09-18 | 16.77 | 16.82 | 0.05 | 0.30 | 2983.24 | 498.05 | 0.36 |
| 2024-09-13 | 16.89 | 16.77 | -0.12 | -0.71 | 3929.34 | 663.45 | 0.48 |
| 2024-09-12 | 16.82 | 16.89 | 0.28 | 1.69 | 6219.68 | 1054.64 | 0.76 |
| 2024-09-11 | 16.83 | 16.61 | 0.16 | 0.97 | 5022.93 | 831.44 | 0.61 |
| 2024-09-10 | 15.63 | 16.45 | 0.82 | 5.25 | 6372.08 | 1035.11 | 0.78 |
| 2024-09-09 | 15.59 | 15.63 | 0.34 | 2.22 | 2393.53 | 370.84 | 0.29 |
| 2024-09-06 | 15.45 | 15.29 | -0.27 | -1.74 | 2745.15 | 420.63 | 0.34 |
| 2024-09-05 | 15.50 | 15.56 | 0.01 | 0.06 | 4540.86 | 716.64 | 0.55 |
| 2024-09-04 | 15.46 | 15.55 | 0.10 | 0.65 | 2721.70 | 423.00 | 0.33 |
| 2024-09-03 | 15.30 | 15.45 | 0.06 | 0.39 | 2850.36 | 435.48 | 0.35 |
| 2024-09-02 | 15.40 | 15.39 | 0.12 | 0.79 | 5246.53 | 809.83 | 0.64 |
| 2024-08-30 | 14.77 | 15.27 | 0.22 | 1.46 | 3372.93 | 512.40 | 0.41 |
| 2024-08-29 | 14.21 | 15.05 | 0.70 | 4.88 | 5044.85 | 749.53 | 0.62 |
| 2024-08-28 | 14.41 | 14.35 | -0.20 | -1.38 | 3284.31 | 471.56 | 0.40 |
| 2024-08-27 | 14.70 | 14.55 | -0.21 | -1.42 | 3691.35 | 537.33 | 0.45 |
| 2024-08-26 | 14.26 | 14.76 | 0.75 | 5.35 | 7074.59 | 1030.32 | 0.86 |
| 2024-08-23 | 14.48 | 14.01 | -0.48 | -3.31 | 9005.34 | 1268.11 | 1.10 |
| 2024-08-22 | 14.94 | 14.49 | -0.45 | -3.01 | 4274.75 | 629.44 | 0.52 |
| 2024-08-21 | 15.58 | 14.94 | -0.75 | -4.78 | 6124.55 | 933.81 | 0.75 |
| 2024-08-20 | 15.82 | 15.69 | -0.13 | -0.82 | 1772.45 | 279.75 | 0.22 |
| 2024-08-19 | 16.41 | 15.82 | -0.58 | -3.54 | 2856.76 | 461.10 | 0.35 |
| 2024-08-16 | 16.16 | 16.40 | -0.03 | -0.18 | 1337.96 | 218.80 | 0.16 |
| 2024-08-15 | 16.39 | 16.43 | 0.04 | 0.24 | 3046.00 | 499.36 | 0.37 |
| 2024-08-14 | 16.35 | 16.39 | -0.04 | -0.24 | 3249.85 | 534.97 | 0.40 |
| 2024-08-13 | 16.64 | 16.43 | 0.03 | 0.18 | 3924.93 | 641.36 | 0.48 |
| 2024-08-12 | 16.08 | 16.40 | 0.70 | 4.46 | 5046.42 | 815.69 | 0.62 |
| 2024-08-09 | 15.73 | 15.70 | -0.05 | -0.32 | 3291.82 | 521.76 | 0.40 |
| 2024-08-08 | 15.90 | 15.75 | -0.30 | -1.87 | 3757.51 | 593.79 | 0.46 |
| 2024-08-07 | 15.96 | 16.05 | 0.05 | 0.31 | 4254.51 | 680.67 | 0.52 |
| 2024-08-06 | 16.13 | 16.00 | 0.25 | 1.59 | 8051.05 | 1310.00 | 0.98 |
| 2024-08-05 | 16.77 | 15.75 | -1.11 | -6.58 | 9785.89 | 1589.20 | 1.20 |
| 2024-08-02 | 16.73 | 16.86 | 0.09 | 0.54 | 13230.40 | 2280.18 | 1.62 |
| 2024-08-01 | 16.68 | 16.77 | 0.10 | 0.60 | 6839.58 | 1152.81 | 0.84 |
| 2024-07-31 | 16.63 | 16.67 | -0.03 | -0.18 | 9761.55 | 1608.41 | 1.19 |
| 2024-07-30 | 16.20 | 16.70 | 0.60 | 3.73 | 10727.80 | 1773.32 | 1.31 |
| 2024-07-29 | 16.14 | 16.10 | -0.02 | -0.12 | 6136.56 | 978.93 | 0.75 |
| 2024-07-26 | 16.34 | 16.12 | -0.49 | -2.95 | 12312.62 | 2009.02 | 1.50 |
| 2024-07-25 | 16.86 | 16.61 | -0.24 | -1.42 | 12487.33 | 2078.42 | 1.53 |
| 2024-07-24 | 16.30 | 16.85 | 0.55 | 3.37 | 9462.39 | 1581.52 | 1.16 |
| 2024-07-23 | 16.49 | 16.30 | -0.29 | -1.75 | 6162.62 | 1010.61 | 0.75 |
| 2024-07-22 | 16.46 | 16.59 | 0.00 | 0.00 | 6702.77 | 1113.88 | 0.82 |
| 2024-07-19 | 16.89 | 16.59 | -0.30 | -1.78 | 12538.39 | 2109.92 | 1.53 |
| 2024-07-18 | 16.00 | 16.89 | 0.39 | 2.36 | 17011.80 | 2806.28 | 2.08 |
| 2024-07-17 | 16.60 | 16.50 | 0.30 | 1.85 | 26002.39 | 4395.00 | 3.18 |
| 2024-07-16 | 16.50 | 16.20 | -0.38 | -2.29 | 14017.68 | 2289.71 | 1.71 |
| 2024-07-15 | 17.15 | 16.58 | -0.40 | -2.36 | 20885.03 | 3475.90 | 2.55 |
| 2024-07-12 | 14.44 | 16.98 | 2.83 | 20.00 | 28755.41 | 4583.28 | 3.51 |
| 2024-07-11 | 14.24 | 14.15 | 0.18 | 1.29 | 5310.28 | 755.91 | 0.65 |
| 2024-07-10 | 13.89 | 13.97 | -0.20 | -1.41 | 5844.45 | 831.95 | 0.71 |
| 2024-07-09 | 14.26 | 14.17 | -0.05 | -0.35 | 7752.55 | 1094.71 | 0.95 |
| 2024-07-08 | 14.92 | 14.22 | -1.16 | -7.54 | 15038.01 | 2170.26 | 1.84 |
| 2024-07-05 | 16.15 | 15.38 | -0.62 | -3.88 | 12102.04 | 1859.53 | 1.48 |
| 2024-07-04 | 16.68 | 16.00 | -0.47 | -2.85 | 6985.33 | 1134.13 | 0.85 |
| 2024-07-03 | 16.25 | 16.47 | 0.34 | 2.11 | 7939.17 | 1298.84 | 0.97 |
| 2024-07-02 | 16.72 | 16.13 | -0.42 | -2.54 | 7108.60 | 1172.37 | 0.87 |
| 2024-07-01 | 16.65 | 16.55 | -0.39 | -2.30 | 12183.71 | 1996.15 | 1.49 |
| 2024-06-28 | 16.56 | 16.94 | 0.22 | 1.32 | 8730.90 | 1474.72 | 2.73 |
| 2024-06-27 | 16.80 | 16.76 | 0.10 | 0.60 | 12399.45 | 2095.36 | 3.87 |
| 2024-06-26 | 16.46 | 16.66 | -0.13 | -0.77 | 8973.70 | 1489.49 | 2.80 |
| 2024-06-25 | 17.75 | 16.79 | -0.91 | -5.14 | 14359.42 | 2473.86 | 4.49 |
| 2024-06-24 | 17.50 | 17.70 | -0.84 | -4.53 | 28700.54 | 5042.62 | 8.97 |
| 2024-06-21 | 18.34 | 18.54 | 0.84 | 4.75 | 38143.40 | 7388.68 | 11.92 |
| 2024-06-20 | 17.05 | 17.70 | 0.48 | 2.79 | 27168.10 | 4837.33 | 8.49 |
| 2024-06-19 | 18.03 | 17.22 | -0.94 | -5.18 | 26305.34 | 4588.04 | 8.22 |
| 2024-06-18 | 17.50 | 18.16 | 0.71 | 4.07 | 33406.16 | 6049.07 | 10.44 |
| 2024-06-17 | 15.41 | 17.45 | 1.60 | 10.10 | 54164.00 | 9237.38 | 16.93 |
| 2024-06-14 | 14.68 | 15.85 | 1.10 | 7.46 | 57909.01 | 8829.35 | 18.10 |
| 2024-06-13 | 13.50 | 14.75 | 1.50 | 11.32 | 37146.93 | 5429.88 | 11.61 |
| 2024-06-12 | 13.09 | 13.25 | 0.27 | 2.08 | 7383.93 | 977.98 | 2.31 |
| 2024-06-11 | 12.09 | 12.98 | 0.86 | 7.10 | 10259.62 | 1290.52 | 3.21 |
| 2024-06-07 | 12.30 | 12.12 | 0.22 | 1.85 | 6315.23 | 760.38 | 1.97 |
| 2024-06-06 | 12.79 | 11.90 | -0.92 | -7.18 | 10497.14 | 1284.85 | 3.28 |
| 2024-06-05 | 13.07 | 12.82 | -0.25 | -1.91 | 4364.86 | 566.48 | 1.36 |
| 2024-06-04 | 13.25 | 13.07 | -0.18 | -1.36 | 7858.38 | 1021.28 | 2.46 |
| 2024-06-03 | 13.73 | 13.25 | -0.27 | -2.00 | 6015.98 | 799.08 | 1.88 |
| 2024-05-31 | 13.64 | 13.52 | -0.12 | -0.88 | 6009.88 | 814.00 | 1.88 |
| 2024-05-30 | 14.14 | 13.64 | -0.06 | -0.44 | 9147.32 | 1267.60 | 2.86 |
| 2024-05-29 | 13.21 | 13.70 | 0.44 | 3.32 | 13665.38 | 1913.43 | 4.27 |
| 2024-05-28 | 13.52 | 13.26 | -0.22 | -1.63 | 6178.82 | 828.77 | 1.93 |
| 2024-05-27 | 13.70 | 13.48 | -0.33 | -2.39 | 9576.93 | 1283.84 | 2.99 |
| 2024-05-24 | 13.97 | 13.81 | -0.29 | -2.06 | 11007.52 | 1553.94 | 3.44 |
| 2024-05-23 | 14.63 | 14.10 | -0.39 | -2.69 | 13605.03 | 1940.79 | 4.25 |
| 2024-05-22 | 13.59 | 14.49 | 1.07 | 7.97 | 19246.61 | 2721.54 | 6.01 |
| 2024-05-21 | 13.90 | 13.42 | -0.37 | -2.68 | 5527.03 | 747.90 | 1.73 |
| 2024-05-20 | 13.87 | 13.79 | -0.10 | -0.72 | 4551.13 | 633.68 | 1.42 |
| 2024-05-17 | 13.73 | 13.89 | 0.29 | 2.13 | 4548.80 | 624.71 | 1.42 |
| 2024-05-16 | 13.74 | 13.60 | -0.14 | -1.02 | 5273.21 | 720.43 | 1.65 |
| 2024-05-15 | 13.83 | 13.74 | -0.06 | -0.44 | 4451.86 | 613.99 | 1.39 |
日K线
周K线
月K线
