美芯晟(688458)股票信息
| 股票代码 | 688458 |
| 股票名称 | 美芯晟 |
| 最新价/元 | 27.90 |
| 涨跌额/元 | -3.13 |
| 涨跌幅/% | -10.09 |
| 买入/元 | 27.90 |
| 卖出/元 | 27.91 |
| 昨收/元 | 31.03 |
| 今开/元 | 30.54 |
| 最高/元 | 30.97 |
| 最低/元 | 27.42 |
| 成交量/手 | 26133.86 |
| 成交额/万 | 7594.99 |
| 股净值/元 | 66.11 |
| 市净率 | 1.55 |
| 总市值/万 | 311187.19 |
| 流通值/万 | 223317.13 |
| 换手率/% | 3.27 |
| 入市日期 | 2023-05-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
美芯晟(688458)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 | 30.54 | 27.90 | -3.13 | -10.09 | 26133.86 | 7594.99 | 3.27 |
| 2024-10-10 | 32.25 | 31.03 | -0.96 | -3.00 | 28916.48 | 9186.47 | 3.61 |
| 2024-10-09 | 33.97 | 31.99 | -2.69 | -7.76 | 58102.54 | 19666.12 | 7.26 |
| 2024-10-08 | 34.68 | 34.68 | 5.78 | 20.00 | 60236.56 | 20228.90 | 7.53 |
| 2024-09-30 | 26.00 | 28.90 | 4.61 | 18.98 | 35444.73 | 9596.57 | 4.43 |
| 2024-09-27 | 23.48 | 24.29 | 1.46 | 6.40 | 12106.81 | 2917.22 | 1.61 |
| 2024-09-26 | 21.80 | 22.83 | 0.83 | 3.77 | 8526.59 | 1920.32 | 1.14 |
| 2024-09-25 | 21.69 | 22.00 | 0.50 | 2.33 | 9023.31 | 1999.49 | 1.20 |
| 2024-09-24 | 20.78 | 21.50 | 1.01 | 4.93 | 7265.67 | 1533.55 | 0.97 |
| 2024-09-23 | 20.63 | 20.49 | -0.16 | -0.78 | 2843.39 | 586.33 | 0.38 |
| 2024-09-20 | 20.91 | 20.65 | -0.17 | -0.82 | 3422.26 | 708.59 | 0.46 |
| 2024-09-19 | 20.48 | 20.82 | 0.43 | 2.11 | 5023.64 | 1041.78 | 0.67 |
| 2024-09-18 | 20.50 | 20.39 | -0.01 | -0.05 | 5412.51 | 1096.42 | 0.72 |
| 2024-09-13 | 20.98 | 20.40 | -0.58 | -2.77 | 6277.83 | 1295.80 | 0.84 |
| 2024-09-12 | 21.35 | 20.98 | -0.29 | -1.36 | 4689.21 | 994.63 | 0.62 |
| 2024-09-11 | 21.41 | 21.27 | -0.23 | -1.07 | 4288.40 | 916.23 | 0.57 |
| 2024-09-10 | 21.30 | 21.50 | 0.17 | 0.80 | 5062.98 | 1078.95 | 0.67 |
| 2024-09-09 | 21.15 | 21.33 | 0.03 | 0.14 | 4204.76 | 895.85 | 0.56 |
| 2024-09-06 | 22.41 | 21.30 | -1.05 | -4.70 | 6586.65 | 1429.54 | 0.88 |
| 2024-09-05 | 22.30 | 22.35 | 0.15 | 0.68 | 4818.66 | 1080.58 | 0.64 |
| 2024-09-04 | 22.22 | 22.20 | -0.03 | -0.14 | 5928.23 | 1316.58 | 0.79 |
| 2024-09-03 | 21.83 | 22.23 | 0.21 | 0.95 | 6830.01 | 1518.64 | 0.91 |
| 2024-09-02 | 23.05 | 22.02 | -1.05 | -4.55 | 9535.15 | 2136.86 | 1.27 |
| 2024-08-30 | 22.18 | 23.07 | 0.91 | 4.11 | 13119.48 | 3021.60 | 1.75 |
| 2024-08-29 | 21.83 | 22.16 | 0.41 | 1.89 | 6896.67 | 1518.79 | 0.94 |
| 2024-08-28 | 21.69 | 21.75 | 0.17 | 0.79 | 5626.74 | 1223.54 | 0.77 |
| 2024-08-27 | 21.99 | 21.58 | -0.38 | -1.73 | 5111.06 | 1108.71 | 0.70 |
| 2024-08-26 | 21.89 | 21.96 | 0.08 | 0.37 | 5067.09 | 1114.79 | 0.69 |
| 2024-08-23 | 21.84 | 21.88 | 0.05 | 0.23 | 6037.36 | 1314.15 | 0.82 |
| 2024-08-22 | 22.56 | 21.83 | -0.57 | -2.55 | 8148.96 | 1806.79 | 1.11 |
| 2024-08-21 | 23.06 | 22.40 | -0.61 | -2.65 | 7921.55 | 1801.58 | 1.08 |
| 2024-08-20 | 23.86 | 23.01 | -0.79 | -3.32 | 8925.61 | 2082.20 | 1.22 |
| 2024-08-19 | 24.19 | 23.80 | -0.53 | -2.18 | 8608.77 | 2074.93 | 1.17 |
| 2024-08-16 | 24.50 | 24.33 | -0.07 | -0.29 | 8798.82 | 2157.59 | 1.20 |
| 2024-08-15 | 24.53 | 24.40 | -0.01 | -0.04 | 7725.06 | 1896.19 | 1.05 |
| 2024-08-14 | 24.80 | 24.41 | -0.32 | -1.29 | 4133.25 | 1016.07 | 0.56 |
| 2024-08-13 | 24.41 | 24.73 | 0.33 | 1.35 | 5588.67 | 1370.58 | 0.76 |
| 2024-08-12 | 24.30 | 24.40 | -0.05 | -0.20 | 5382.72 | 1313.41 | 0.73 |
| 2024-08-09 | 24.79 | 24.45 | -0.04 | -0.16 | 10239.53 | 2527.13 | 1.40 |
| 2024-08-08 | 24.20 | 24.49 | 0.28 | 1.16 | 12810.57 | 3129.73 | 1.75 |
| 2024-08-07 | 24.15 | 24.21 | 0.06 | 0.25 | 10287.19 | 2520.42 | 1.40 |
| 2024-08-06 | 24.10 | 24.15 | 0.42 | 1.77 | 6878.85 | 1654.14 | 0.94 |
| 2024-08-05 | 24.70 | 23.73 | -1.20 | -4.81 | 14192.58 | 3441.31 | 1.93 |
| 2024-08-02 | 25.71 | 24.93 | -0.86 | -3.34 | 9963.18 | 2531.88 | 1.36 |
| 2024-08-01 | 25.52 | 25.79 | 0.24 | 0.94 | 12615.53 | 3264.31 | 1.72 |
| 2024-07-31 | 24.06 | 25.55 | 1.38 | 5.71 | 16102.46 | 4035.04 | 2.19 |
| 2024-07-30 | 23.81 | 24.17 | 0.24 | 1.00 | 9274.69 | 2242.26 | 1.26 |
| 2024-07-29 | 24.45 | 23.93 | -0.45 | -1.85 | 11316.64 | 2721.44 | 1.54 |
| 2024-07-26 | 24.36 | 24.38 | 0.10 | 0.41 | 11796.42 | 2883.03 | 1.61 |
| 2024-07-25 | 24.62 | 24.28 | -0.31 | -1.26 | 11568.63 | 2827.85 | 1.58 |
| 2024-07-24 | 25.50 | 24.59 | -1.02 | -3.98 | 14205.92 | 3558.24 | 1.94 |
| 2024-07-23 | 27.06 | 25.61 | -1.60 | -5.88 | 17064.22 | 4514.03 | 2.33 |
| 2024-07-22 | 26.49 | 27.21 | 0.44 | 1.64 | 15935.41 | 4312.22 | 2.17 |
| 2024-07-19 | 25.37 | 26.77 | 1.31 | 5.15 | 23149.10 | 6127.99 | 3.40 |
| 2024-07-18 | 25.25 | 25.46 | -0.25 | -0.97 | 16876.45 | 4211.12 | 2.48 |
| 2024-07-17 | 26.13 | 25.71 | -0.42 | -1.61 | 17614.86 | 4614.99 | 2.59 |
| 2024-07-16 | 24.31 | 26.13 | 1.53 | 6.22 | 24508.15 | 6264.44 | 3.60 |
| 2024-07-15 | 24.93 | 24.60 | -0.31 | -1.24 | 10977.96 | 2732.52 | 1.61 |
| 2024-07-12 | 25.37 | 24.91 | -0.69 | -2.70 | 14554.39 | 3646.98 | 2.14 |
| 2024-07-11 | 25.40 | 25.60 | 0.59 | 2.36 | 13493.86 | 3438.23 | 1.98 |
| 2024-07-10 | 25.09 | 25.01 | -0.21 | -0.83 | 12785.73 | 3216.86 | 1.88 |
| 2024-07-09 | 23.76 | 25.22 | 1.46 | 6.15 | 20663.04 | 5113.16 | 3.04 |
| 2024-07-08 | 24.70 | 23.76 | -0.93 | -3.77 | 14717.19 | 3612.39 | 2.16 |
| 2024-07-05 | 24.52 | 24.69 | 0.12 | 0.49 | 17084.87 | 4186.06 | 2.51 |
| 2024-07-04 | 25.64 | 24.57 | -0.57 | -2.27 | 13456.83 | 3372.43 | 2.05 |
| 2024-07-03 | 24.61 | 25.14 | 0.33 | 1.33 | 19418.08 | 4874.35 | 2.95 |
| 2024-07-02 | 25.71 | 24.81 | -1.00 | -3.87 | 21278.54 | 5344.05 | 3.24 |
| 2024-07-01 | 26.80 | 25.81 | -0.99 | -3.69 | 25219.33 | 6469.31 | 3.84 |
| 2024-06-28 | 26.02 | 26.80 | 0.78 | 3.00 | 36015.09 | 9842.84 | 5.48 |
| 2024-06-27 | 27.99 | 26.02 | -1.99 | -7.11 | 24907.14 | 6682.75 | 3.79 |
| 2024-06-26 | 39.32 | 39.15 | 0.15 | 0.39 | 21760.64 | 8328.89 | 4.60 |
| 2024-06-25 | 41.83 | 39.00 | -2.84 | -6.79 | 32155.26 | 12614.87 | 6.80 |
| 2024-06-24 | 43.48 | 41.84 | -0.68 | -1.60 | 42363.90 | 18594.87 | 8.96 |
| 2024-06-21 | 41.55 | 42.52 | -0.12 | -0.28 | 32625.66 | 13658.62 | 6.90 |
| 2024-06-20 | 37.58 | 42.64 | 5.00 | 13.28 | 46311.63 | 19219.90 | 9.79 |
| 2024-06-19 | 38.40 | 37.64 | -0.64 | -1.67 | 9103.57 | 3421.04 | 1.92 |
| 2024-06-18 | 37.95 | 38.28 | 0.25 | 0.66 | 9206.80 | 3522.40 | 1.95 |
| 2024-06-17 | 37.73 | 38.03 | 0.21 | 0.56 | 10322.86 | 3925.15 | 2.18 |
| 2024-06-14 | 38.31 | 37.82 | -1.02 | -2.63 | 9928.56 | 3787.25 | 2.10 |
| 2024-06-13 | 36.51 | 38.84 | 2.13 | 5.80 | 24797.28 | 9600.34 | 5.24 |
| 2024-06-12 | 35.85 | 36.71 | 0.52 | 1.44 | 9326.53 | 3422.55 | 1.97 |
| 2024-06-11 | 34.88 | 36.19 | 1.62 | 4.69 | 12012.92 | 4228.51 | 2.54 |
| 2024-06-07 | 34.25 | 34.57 | 0.51 | 1.50 | 8577.43 | 2969.85 | 1.81 |
| 2024-06-06 | 35.97 | 34.06 | -1.79 | -4.99 | 12886.70 | 4497.85 | 2.72 |
| 2024-06-05 | 36.25 | 35.85 | -0.56 | -1.54 | 7930.21 | 2889.53 | 1.68 |
| 2024-06-04 | 38.06 | 36.41 | -1.55 | -4.08 | 11216.68 | 4099.62 | 2.37 |
| 2024-06-03 | 38.70 | 37.96 | -0.74 | -1.91 | 8960.18 | 3437.74 | 1.89 |
| 2024-05-31 | 38.17 | 38.70 | 0.54 | 1.42 | 10753.18 | 4172.28 | 2.27 |
| 2024-05-30 | 37.53 | 38.16 | 0.63 | 1.68 | 10328.12 | 3916.83 | 2.18 |
| 2024-05-29 | 37.30 | 37.53 | 0.23 | 0.62 | 8606.67 | 3242.93 | 1.82 |
| 2024-05-28 | 37.03 | 37.30 | 0.20 | 0.54 | 9922.65 | 3735.34 | 2.10 |
| 2024-05-27 | 36.87 | 37.10 | 0.20 | 0.54 | 10235.14 | 3693.93 | 2.16 |
| 2024-05-24 | 37.83 | 36.90 | -0.71 | -1.89 | 7100.36 | 2637.71 | 1.50 |
| 2024-05-23 | 38.83 | 37.61 | -1.34 | -3.44 | 10300.48 | 3918.92 | 2.18 |
| 2024-05-22 | 38.26 | 38.95 | 0.77 | 2.02 | 9928.65 | 3837.64 | 2.10 |
| 2024-05-21 | 38.95 | 38.18 | -0.77 | -1.98 | 7995.60 | 3077.75 | 4.14 |
| 2024-05-20 | 39.25 | 38.95 | -0.30 | -0.76 | 8281.18 | 3259.22 | 4.28 |
| 2024-05-17 | 38.27 | 39.25 | 1.14 | 2.99 | 8606.82 | 3318.76 | 4.45 |
| 2024-05-16 | 38.18 | 38.11 | 0.34 | 0.90 | 7968.64 | 3053.73 | 4.12 |
| 2024-05-15 | 38.97 | 37.77 | -1.10 | -2.83 | 7721.70 | 2966.24 | 3.99 |
日K线
周K线
月K线
