智翔金泰(688443)股票信息
| 股票代码 | 688443 |
| 股票名称 | 智翔金泰 |
| 最新价/元 | 25.92 |
| 涨跌额/元 | -2.97 |
| 涨跌幅/% | -10.28 |
| 买入/元 | 25.92 |
| 卖出/元 | 25.96 |
| 昨收/元 | 28.89 |
| 今开/元 | 28.89 |
| 最高/元 | 28.89 |
| 最低/元 | 25.33 |
| 成交量/手 | 39337.54 |
| 成交额/万 | 10539.28 |
| 股净值/元 | -10.37 |
| 市净率 | 3.80 |
| 总市值/万 | 950434.56 |
| 流通值/万 | 296318.18 |
| 换手率/% | 3.44 |
| 入市日期 | 2023-06-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
智翔金泰(688443)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 | 28.89 | 25.92 | -2.97 | -10.28 | 39337.54 | 10539.28 | 3.44 |
| 2024-10-10 | 28.67 | 28.89 | 0.10 | 0.35 | 30590.65 | 8972.84 | 2.68 |
| 2024-10-09 | 30.80 | 28.79 | -4.24 | -12.84 | 44919.02 | 13608.23 | 3.93 |
| 2024-10-08 | 35.01 | 33.03 | 2.63 | 8.65 | 76000.52 | 25166.70 | 6.65 |
| 2024-09-30 | 26.48 | 30.40 | 4.37 | 16.79 | 59210.32 | 16899.76 | 5.18 |
| 2024-09-27 | 24.78 | 26.03 | 1.93 | 8.01 | 32002.48 | 8090.36 | 2.80 |
| 2024-09-26 | 22.85 | 24.10 | 1.17 | 5.10 | 23391.60 | 5428.99 | 2.62 |
| 2024-09-25 | 22.63 | 22.93 | 0.37 | 1.64 | 20062.36 | 4671.50 | 2.25 |
| 2024-09-24 | 22.58 | 22.56 | 0.12 | 0.54 | 16106.43 | 3626.80 | 1.80 |
| 2024-09-23 | 22.47 | 22.44 | -0.04 | -0.18 | 11318.95 | 2542.61 | 1.27 |
| 2024-09-20 | 23.05 | 22.48 | -0.47 | -2.05 | 16073.09 | 3594.45 | 1.80 |
| 2024-09-19 | 23.52 | 22.95 | -0.57 | -2.42 | 15750.76 | 3667.57 | 1.76 |
| 2024-09-18 | 22.90 | 23.52 | 0.77 | 3.39 | 22643.63 | 5286.10 | 2.54 |
| 2024-09-13 | 22.85 | 22.75 | -0.10 | -0.44 | 48041.84 | 10926.24 | 5.38 |
| 2024-09-12 | 24.61 | 22.85 | -1.75 | -7.11 | 55894.17 | 13041.37 | 6.26 |
| 2024-09-11 | 26.29 | 24.60 | -1.70 | -6.46 | 37156.72 | 9359.16 | 4.16 |
| 2024-09-10 | 27.50 | 26.30 | -0.90 | -3.31 | 20747.32 | 5423.06 | 2.32 |
| 2024-09-09 | 27.21 | 27.20 | -0.56 | -2.02 | 7862.27 | 2153.65 | 0.88 |
| 2024-09-06 | 28.27 | 27.76 | -0.74 | -2.60 | 7570.89 | 2100.36 | 0.85 |
| 2024-09-05 | 28.08 | 28.50 | 0.31 | 1.10 | 12980.15 | 3701.71 | 1.45 |
| 2024-09-04 | 28.00 | 28.19 | 0.00 | 0.00 | 8368.52 | 2368.20 | 0.94 |
| 2024-09-03 | 27.28 | 28.19 | 0.89 | 3.26 | 18483.61 | 5239.53 | 2.07 |
| 2024-09-02 | 26.42 | 27.30 | 0.94 | 3.57 | 25375.47 | 6908.80 | 2.84 |
| 2024-08-30 | 25.84 | 26.36 | 0.60 | 2.33 | 15705.38 | 4103.44 | 1.76 |
| 2024-08-29 | 25.03 | 25.76 | 0.42 | 1.66 | 17498.16 | 4442.83 | 1.96 |
| 2024-08-28 | 26.06 | 25.34 | -1.26 | -4.74 | 26081.24 | 6658.72 | 2.92 |
| 2024-08-27 | 25.88 | 26.60 | 0.20 | 0.76 | 23067.20 | 6224.67 | 2.58 |
| 2024-08-26 | 25.86 | 26.40 | 0.58 | 2.25 | 8458.99 | 2218.92 | 0.95 |
| 2024-08-23 | 27.42 | 25.82 | -1.47 | -5.39 | 16821.72 | 4378.07 | 1.88 |
| 2024-08-22 | 27.40 | 27.29 | -0.13 | -0.47 | 10942.39 | 2988.44 | 1.23 |
| 2024-08-21 | 25.90 | 27.42 | 1.26 | 4.82 | 26420.02 | 7196.87 | 2.96 |
| 2024-08-20 | 26.13 | 26.16 | 0.04 | 0.15 | 45680.82 | 11599.39 | 5.11 |
| 2024-08-19 | 28.03 | 26.12 | -1.63 | -5.87 | 31248.21 | 8241.34 | 3.50 |
| 2024-08-16 | 28.03 | 27.75 | -0.29 | -1.03 | 18459.09 | 5173.81 | 2.07 |
| 2024-08-15 | 29.29 | 28.04 | -1.26 | -4.30 | 31734.76 | 8944.33 | 3.55 |
| 2024-08-14 | 31.68 | 29.30 | -3.11 | -9.60 | 32340.36 | 9846.46 | 3.62 |
| 2024-08-13 | 33.99 | 32.41 | -0.59 | -1.79 | 27183.60 | 8783.73 | 3.04 |
| 2024-08-12 | 32.59 | 33.00 | 0.90 | 2.80 | 17061.45 | 5589.39 | 1.91 |
| 2024-08-09 | 33.25 | 32.10 | -1.19 | -3.58 | 15738.48 | 5152.43 | 1.76 |
| 2024-08-08 | 32.69 | 33.29 | 0.30 | 0.91 | 18124.63 | 5976.67 | 2.03 |
| 2024-08-07 | 33.30 | 32.99 | 0.18 | 0.55 | 9256.38 | 3042.80 | 1.04 |
| 2024-08-06 | 31.65 | 32.81 | 1.26 | 3.99 | 11657.88 | 3777.47 | 1.31 |
| 2024-08-05 | 32.39 | 31.55 | -0.84 | -2.59 | 12535.16 | 4054.52 | 1.40 |
| 2024-08-02 | 32.21 | 32.39 | 0.00 | 0.00 | 9327.29 | 3060.31 | 1.04 |
| 2024-08-01 | 32.82 | 32.39 | -0.07 | -0.22 | 6762.47 | 2201.32 | 0.76 |
| 2024-07-31 | 30.01 | 32.46 | 2.46 | 8.20 | 13726.74 | 4358.32 | 1.54 |
| 2024-07-30 | 30.28 | 30.00 | -0.54 | -1.77 | 8147.79 | 2466.45 | 0.91 |
| 2024-07-29 | 31.39 | 30.54 | -0.80 | -2.55 | 3952.11 | 1218.04 | 0.44 |
| 2024-07-26 | 31.88 | 31.34 | -0.52 | -1.63 | 6429.58 | 2008.88 | 0.72 |
| 2024-07-25 | 30.99 | 31.86 | 0.55 | 1.76 | 10766.97 | 3411.21 | 1.21 |
| 2024-07-24 | 33.42 | 31.31 | -1.46 | -4.46 | 10827.04 | 3428.62 | 1.21 |
| 2024-07-23 | 33.95 | 32.77 | -1.19 | -3.50 | 8768.64 | 2908.39 | 0.98 |
| 2024-07-22 | 34.06 | 33.96 | 0.00 | 0.00 | 6981.88 | 2383.34 | 0.78 |
| 2024-07-19 | 33.03 | 33.96 | 0.71 | 2.14 | 17245.49 | 5761.03 | 1.93 |
| 2024-07-18 | 32.62 | 33.25 | -0.08 | -0.24 | 7527.34 | 2492.99 | 0.84 |
| 2024-07-17 | 31.52 | 33.33 | 1.53 | 4.81 | 18934.96 | 6258.93 | 2.12 |
| 2024-07-16 | 32.23 | 31.80 | -0.76 | -2.33 | 12269.80 | 3918.77 | 1.37 |
| 2024-07-15 | 33.20 | 32.56 | -0.98 | -2.92 | 9443.23 | 3089.79 | 1.06 |
| 2024-07-12 | 31.95 | 33.54 | 1.59 | 4.98 | 22768.89 | 7597.80 | 2.55 |
| 2024-07-11 | 31.45 | 31.95 | 1.25 | 4.07 | 20960.49 | 6742.00 | 2.35 |
| 2024-07-10 | 30.60 | 30.70 | 0.15 | 0.49 | 5707.71 | 1756.04 | 0.64 |
| 2024-07-09 | 30.80 | 30.55 | -0.25 | -0.81 | 20795.16 | 6257.58 | 2.33 |
| 2024-07-08 | 32.50 | 30.80 | -0.99 | -3.11 | 14863.79 | 4618.95 | 1.66 |
| 2024-07-05 | 29.36 | 31.79 | 2.43 | 8.28 | 22954.48 | 7093.71 | 2.57 |
| 2024-07-04 | 29.07 | 29.36 | 0.03 | 0.10 | 11426.34 | 3392.81 | 1.28 |
| 2024-07-03 | 29.03 | 29.33 | 0.33 | 1.14 | 11260.96 | 3308.31 | 1.26 |
| 2024-07-02 | 29.92 | 29.00 | -0.44 | -1.50 | 12353.74 | 3606.25 | 1.38 |
| 2024-07-01 | 29.51 | 29.44 | -0.30 | -1.01 | 17152.88 | 5009.63 | 1.92 |
| 2024-06-28 | 31.88 | 29.74 | -2.17 | -6.80 | 26705.08 | 8127.21 | 2.99 |
| 2024-06-27 | 32.16 | 31.91 | -0.58 | -1.79 | 15084.74 | 4837.70 | 1.69 |
| 2024-06-26 | 30.46 | 32.49 | 2.13 | 7.02 | 22671.21 | 7202.92 | 2.54 |
| 2024-06-25 | 30.71 | 30.36 | -0.58 | -1.88 | 19614.46 | 5943.11 | 2.20 |
| 2024-06-24 | 31.25 | 30.94 | -0.56 | -1.78 | 17623.50 | 5574.72 | 1.97 |
| 2024-06-21 | 30.20 | 31.50 | 1.20 | 3.96 | 23371.85 | 7269.96 | 2.62 |
| 2024-06-20 | 30.61 | 30.30 | -0.30 | -0.98 | 12195.27 | 3771.45 | 1.37 |
| 2024-06-19 | 30.08 | 30.60 | 0.52 | 1.73 | 14695.78 | 4484.10 | 1.65 |
| 2024-06-18 | 30.30 | 30.08 | -0.77 | -2.50 | 19211.27 | 5814.48 | 2.15 |
| 2024-06-17 | 31.25 | 30.85 | -0.70 | -2.22 | 43795.10 | 13340.46 | 4.90 |
| 2024-06-14 | 34.65 | 31.55 | -3.39 | -9.70 | 30314.13 | 9849.41 | 3.39 |
| 2024-06-13 | 33.70 | 34.94 | 1.27 | 3.77 | 20541.55 | 7139.29 | 2.30 |
| 2024-06-12 | 33.30 | 33.67 | 0.05 | 0.15 | 16746.12 | 5597.63 | 1.87 |
| 2024-06-11 | 32.00 | 33.62 | 2.00 | 6.33 | 25284.72 | 8388.58 | 2.83 |
| 2024-06-07 | 32.65 | 31.62 | -0.45 | -1.40 | 14785.59 | 4741.32 | 1.66 |
| 2024-06-06 | 34.77 | 32.07 | -2.70 | -7.77 | 40672.29 | 13297.55 | 4.55 |
| 2024-06-05 | 35.07 | 34.77 | -0.22 | -0.63 | 14670.14 | 5184.14 | 1.64 |
| 2024-06-04 | 34.04 | 34.99 | 0.22 | 0.63 | 20714.43 | 7284.88 | 2.32 |
| 2024-06-03 | 37.25 | 34.77 | -2.50 | -6.71 | 59401.28 | 20533.48 | 6.65 |
| 2024-05-31 | 38.58 | 37.27 | -0.41 | -1.09 | 8943.65 | 3353.43 | 1.00 |
| 2024-05-30 | 38.22 | 37.68 | -0.54 | -1.41 | 7343.95 | 2777.76 | 0.82 |
| 2024-05-29 | 39.38 | 38.22 | -1.33 | -3.36 | 13805.13 | 5376.29 | 1.55 |
| 2024-05-28 | 39.19 | 39.55 | 0.35 | 0.89 | 15418.97 | 6162.04 | 1.73 |
| 2024-05-27 | 38.20 | 39.20 | 0.70 | 1.82 | 16217.36 | 6254.14 | 1.82 |
| 2024-05-24 | 39.68 | 38.50 | -0.67 | -1.71 | 22971.92 | 8740.23 | 2.57 |
| 2024-05-23 | 40.11 | 39.17 | -1.28 | -3.16 | 11567.58 | 4581.04 | 1.30 |
| 2024-05-22 | 40.63 | 40.45 | 0.08 | 0.20 | 7343.27 | 2951.71 | 0.82 |
| 2024-05-21 | 40.31 | 40.37 | 0.07 | 0.17 | 9039.97 | 3669.63 | 1.01 |
| 2024-05-20 | 40.66 | 40.30 | -0.36 | -0.89 | 15761.96 | 6507.69 | 1.76 |
| 2024-05-17 | 39.03 | 40.66 | 1.29 | 3.28 | 18328.62 | 7296.92 | 2.05 |
| 2024-05-16 | 40.42 | 39.37 | -1.33 | -3.27 | 32292.77 | 12768.88 | 3.62 |
| 2024-05-15 | 44.78 | 40.70 | -4.36 | -9.68 | 43100.35 | 18109.27 | 4.83 |
日K线
周K线
月K线
