有研粉材(688456)股票信息
| 股票代码 | 688456 |
| 股票名称 | 有研粉材 |
| 最新价/元 | 28.39 |
| 涨跌额/元 | -2.83 |
| 涨跌幅/% | -9.07 |
| 买入/元 | 28.39 |
| 卖出/元 | 28.40 |
| 昨收/元 | 31.22 |
| 今开/元 | 31.01 |
| 最高/元 | 31.30 |
| 最低/元 | 28.28 |
| 成交量/手 | 31763.77 |
| 成交额/万 | 9377.49 |
| 股净值/元 | 53.57 |
| 市净率 | 2.52 |
| 总市值/万 | 294290.74 |
| 流通值/万 | 294290.74 |
| 换手率/% | 3.06 |
| 入市日期 | 2021-03-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
有研粉材(688456)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 | 31.01 | 28.39 | -2.83 | -9.07 | 31763.77 | 9377.49 | 3.06 |
| 2024-10-10 | 31.20 | 31.22 | 0.00 | 0.00 | 27464.24 | 8618.29 | 2.65 |
| 2024-10-09 | 34.10 | 31.22 | -5.34 | -14.61 | 51611.37 | 17065.81 | 4.98 |
| 2024-10-08 | 37.76 | 36.56 | 2.64 | 7.78 | 116199.16 | 42480.28 | 11.21 |
| 2024-09-30 | 37.00 | 33.92 | 3.06 | 9.92 | 132466.80 | 43478.88 | 12.78 |
| 2024-09-27 | 29.61 | 30.86 | 1.35 | 4.58 | 13568.67 | 4146.39 | 1.31 |
| 2024-09-26 | 27.78 | 29.51 | 1.72 | 6.19 | 14770.57 | 4246.27 | 1.42 |
| 2024-09-25 | 27.48 | 27.79 | 0.85 | 3.16 | 11549.84 | 3198.73 | 1.11 |
| 2024-09-24 | 26.80 | 26.94 | 0.33 | 1.24 | 11117.90 | 2997.67 | 1.07 |
| 2024-09-23 | 27.00 | 26.61 | -0.34 | -1.26 | 5460.88 | 1445.55 | 0.53 |
| 2024-09-20 | 27.02 | 26.95 | 0.20 | 0.75 | 2452.37 | 656.74 | 0.24 |
| 2024-09-19 | 25.88 | 26.75 | 0.96 | 3.72 | 4349.51 | 1158.69 | 0.42 |
| 2024-09-18 | 26.33 | 25.79 | -0.54 | -2.05 | 3995.93 | 1037.46 | 0.39 |
| 2024-09-13 | 26.89 | 26.33 | -0.67 | -2.48 | 2604.75 | 690.04 | 0.25 |
| 2024-09-12 | 27.12 | 27.00 | -0.03 | -0.11 | 3625.21 | 976.45 | 0.35 |
| 2024-09-11 | 26.98 | 27.03 | 0.10 | 0.37 | 4503.95 | 1227.51 | 0.43 |
| 2024-09-10 | 27.06 | 26.93 | -0.12 | -0.44 | 4490.15 | 1206.51 | 0.43 |
| 2024-09-09 | 27.60 | 27.05 | -0.84 | -3.01 | 4754.41 | 1294.15 | 0.46 |
| 2024-09-06 | 28.30 | 27.89 | -0.49 | -1.73 | 4123.89 | 1155.49 | 0.40 |
| 2024-09-05 | 28.45 | 28.38 | 0.00 | 0.00 | 4311.56 | 1223.92 | 0.42 |
| 2024-09-04 | 28.70 | 28.38 | -0.71 | -2.44 | 5095.51 | 1455.33 | 0.49 |
| 2024-09-03 | 29.08 | 29.09 | 0.12 | 0.41 | 5145.07 | 1492.58 | 0.50 |
| 2024-09-02 | 29.22 | 28.97 | -0.32 | -1.09 | 14530.90 | 4206.04 | 1.40 |
| 2024-08-30 | 26.85 | 29.29 | 2.69 | 10.11 | 19210.65 | 5588.59 | 1.85 |
| 2024-08-29 | 25.65 | 26.60 | 0.85 | 3.30 | 8581.42 | 2253.36 | 0.83 |
| 2024-08-28 | 25.50 | 25.75 | 0.22 | 0.86 | 3363.07 | 869.18 | 0.32 |
| 2024-08-27 | 25.52 | 25.53 | 0.01 | 0.04 | 3865.20 | 981.70 | 0.37 |
| 2024-08-26 | 25.74 | 25.52 | -0.03 | -0.12 | 3594.57 | 929.18 | 0.35 |
| 2024-08-23 | 25.55 | 25.55 | 0.00 | 0.00 | 4206.87 | 1079.73 | 0.41 |
| 2024-08-22 | 25.50 | 25.55 | -0.06 | -0.23 | 3836.71 | 983.95 | 0.37 |
| 2024-08-21 | 25.66 | 25.61 | -0.02 | -0.08 | 4605.28 | 1175.88 | 0.44 |
| 2024-08-20 | 26.80 | 25.63 | -1.01 | -3.79 | 6215.18 | 1616.30 | 0.60 |
| 2024-08-19 | 27.86 | 26.64 | -1.06 | -3.83 | 8275.53 | 2246.84 | 0.80 |
| 2024-08-16 | 28.30 | 27.70 | -0.42 | -1.49 | 3390.05 | 946.44 | 0.33 |
| 2024-08-15 | 27.86 | 28.12 | 0.26 | 0.93 | 3785.06 | 1065.90 | 0.37 |
| 2024-08-14 | 28.21 | 27.86 | -0.30 | -1.07 | 3544.03 | 994.48 | 0.34 |
| 2024-08-13 | 28.97 | 28.16 | -0.17 | -0.60 | 5097.35 | 1434.27 | 0.49 |
| 2024-08-12 | 29.37 | 28.33 | -1.17 | -3.97 | 5371.78 | 1545.50 | 0.52 |
| 2024-08-09 | 29.30 | 29.50 | 0.39 | 1.34 | 7599.20 | 2268.40 | 0.73 |
| 2024-08-08 | 29.75 | 29.11 | -0.74 | -2.48 | 7971.87 | 2320.95 | 0.77 |
| 2024-08-07 | 29.26 | 29.85 | 0.60 | 2.05 | 8078.74 | 2421.19 | 0.78 |
| 2024-08-06 | 29.18 | 29.25 | 0.61 | 2.13 | 5603.90 | 1645.88 | 0.54 |
| 2024-08-05 | 29.83 | 28.64 | -1.20 | -4.02 | 7879.88 | 2311.15 | 0.76 |
| 2024-08-02 | 31.00 | 29.84 | -1.36 | -4.36 | 7405.60 | 2254.21 | 0.71 |
| 2024-08-01 | 31.52 | 31.20 | -0.31 | -0.98 | 6454.61 | 2023.72 | 0.62 |
| 2024-07-31 | 31.18 | 31.51 | 0.40 | 1.29 | 8347.78 | 2629.04 | 0.81 |
| 2024-07-30 | 30.41 | 31.11 | 0.70 | 2.30 | 9388.51 | 2886.72 | 0.91 |
| 2024-07-29 | 29.28 | 30.41 | 1.11 | 3.79 | 8933.02 | 2691.00 | 0.86 |
| 2024-07-26 | 28.96 | 29.30 | 0.36 | 1.24 | 8000.39 | 2364.17 | 0.77 |
| 2024-07-25 | 28.98 | 28.94 | -0.46 | -1.57 | 4947.49 | 1445.13 | 0.48 |
| 2024-07-24 | 29.25 | 29.40 | -0.01 | -0.03 | 11356.03 | 3347.40 | 1.10 |
| 2024-07-23 | 30.36 | 29.41 | -0.95 | -3.13 | 5073.86 | 1520.70 | 0.49 |
| 2024-07-22 | 30.78 | 30.36 | -0.42 | -1.37 | 8906.27 | 2722.06 | 0.86 |
| 2024-07-19 | 30.97 | 30.78 | -0.15 | -0.49 | 8687.02 | 2721.75 | 0.84 |
| 2024-07-18 | 31.40 | 30.93 | -0.47 | -1.50 | 7748.72 | 2402.93 | 0.75 |
| 2024-07-17 | 31.66 | 31.40 | -0.18 | -0.57 | 11956.74 | 3746.95 | 1.15 |
| 2024-07-16 | 31.08 | 31.58 | 0.35 | 1.12 | 12183.09 | 3795.06 | 1.18 |
| 2024-07-15 | 31.63 | 31.23 | -0.39 | -1.23 | 14441.04 | 4588.19 | 1.39 |
| 2024-07-12 | 31.08 | 31.62 | 0.65 | 2.10 | 18527.67 | 5757.07 | 1.79 |
| 2024-07-11 | 30.00 | 30.97 | 1.39 | 4.70 | 21512.43 | 6622.57 | 2.08 |
| 2024-07-10 | 29.25 | 29.58 | 0.35 | 1.20 | 13582.43 | 4029.87 | 1.31 |
| 2024-07-09 | 27.06 | 29.23 | 2.03 | 7.46 | 18379.74 | 5265.77 | 1.77 |
| 2024-07-08 | 27.55 | 27.20 | -0.35 | -1.27 | 10757.50 | 2911.08 | 1.04 |
| 2024-07-05 | 25.88 | 27.55 | 1.60 | 6.17 | 13044.81 | 3479.65 | 1.26 |
| 2024-07-04 | 26.40 | 25.95 | -0.31 | -1.18 | 7058.07 | 1839.27 | 0.68 |
| 2024-07-03 | 26.40 | 26.26 | 0.05 | 0.19 | 8174.37 | 2158.26 | 0.79 |
| 2024-07-02 | 26.86 | 26.21 | -0.73 | -2.71 | 7708.88 | 2052.86 | 0.74 |
| 2024-07-01 | 26.93 | 26.94 | 0.27 | 1.01 | 10177.93 | 2731.57 | 0.98 |
| 2024-06-28 | 26.83 | 26.67 | -0.06 | -0.22 | 12763.08 | 3451.73 | 1.23 |
| 2024-06-27 | 28.21 | 26.93 | -1.59 | -5.58 | 18702.71 | 5111.18 | 1.80 |
| 2024-06-26 | 28.70 | 28.52 | -0.18 | -0.63 | 15140.14 | 4287.09 | 1.46 |
| 2024-06-25 | 29.30 | 28.70 | -0.29 | -1.00 | 23317.74 | 6755.95 | 2.25 |
| 2024-06-24 | 27.48 | 28.99 | 1.51 | 5.50 | 41954.13 | 12246.31 | 4.05 |
| 2024-06-21 | 28.08 | 27.48 | -0.52 | -1.86 | 16363.66 | 4606.30 | 1.58 |
| 2024-06-20 | 28.15 | 28.00 | -0.35 | -1.24 | 19008.86 | 5395.80 | 1.83 |
| 2024-06-19 | 27.15 | 28.35 | 0.99 | 3.62 | 24123.16 | 6725.67 | 2.33 |
| 2024-06-18 | 27.39 | 27.36 | 0.37 | 1.37 | 13636.29 | 3722.95 | 1.32 |
| 2024-06-17 | 26.22 | 26.99 | 0.78 | 2.98 | 17770.16 | 4768.20 | 1.71 |
| 2024-06-14 | 26.80 | 26.21 | -0.55 | -2.06 | 15049.45 | 3968.54 | 1.45 |
| 2024-06-13 | 25.70 | 26.76 | 1.35 | 5.31 | 26647.68 | 7040.18 | 2.57 |
| 2024-06-12 | 25.18 | 25.41 | 0.20 | 0.79 | 24730.75 | 6297.89 | 2.39 |
| 2024-06-11 | 26.75 | 25.21 | -1.88 | -6.94 | 45883.91 | 11488.30 | 4.43 |
| 2024-06-07 | 30.70 | 27.09 | -2.90 | -9.67 | 35216.95 | 9856.86 | 3.40 |
| 2024-06-06 | 33.33 | 29.99 | -3.73 | -11.06 | 23783.57 | 7386.27 | 2.29 |
| 2024-06-05 | 33.36 | 33.72 | -0.07 | -0.21 | 19161.93 | 6395.58 | 1.85 |
| 2024-06-04 | 33.20 | 33.79 | -0.11 | -0.32 | 13611.10 | 4523.91 | 1.31 |
| 2024-06-03 | 34.59 | 33.90 | -1.07 | -3.06 | 8353.00 | 2835.23 | 0.81 |
| 2024-05-31 | 34.98 | 34.97 | -0.52 | -1.47 | 14281.82 | 4952.42 | 1.38 |
| 2024-05-30 | 36.78 | 35.49 | -1.29 | -3.51 | 29987.33 | 10263.09 | 2.89 |
| 2024-05-29 | 36.36 | 36.78 | -0.01 | -0.03 | 12448.01 | 4559.50 | 1.20 |
| 2024-05-28 | 36.99 | 36.79 | -0.98 | -2.60 | 27019.16 | 10064.70 | 2.61 |
| 2024-05-27 | 34.70 | 37.77 | 3.34 | 9.70 | 45934.00 | 16950.96 | 4.43 |
| 2024-05-24 | 33.59 | 34.43 | 1.05 | 3.15 | 14612.47 | 4940.27 | 1.41 |
| 2024-05-23 | 33.83 | 33.38 | -0.97 | -2.82 | 16269.16 | 5483.74 | 1.57 |
| 2024-05-22 | 33.34 | 34.35 | 0.80 | 2.39 | 25928.17 | 8793.74 | 2.50 |
| 2024-05-21 | 31.65 | 33.55 | 2.11 | 6.71 | 51417.62 | 17061.77 | 4.96 |
| 2024-05-20 | 30.47 | 31.44 | 1.31 | 4.35 | 40225.98 | 12443.89 | 3.88 |
| 2024-05-17 | 32.51 | 30.13 | -2.03 | -6.31 | 40698.03 | 12388.30 | 3.93 |
| 2024-05-16 | 33.57 | 32.16 | -1.70 | -5.02 | 13936.53 | 4566.52 | 1.34 |
| 2024-05-15 | 35.04 | 33.86 | -1.34 | -3.81 | 27341.43 | 9324.90 | 2.64 |
日K线
周K线
月K线
