芯联集成(688469)股票信息
| 股票代码 | 688469 |
| 股票名称 | 芯联集成 |
| 最新价/元 | 4.18 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -5.86 |
| 买入/元 | 4.17 |
| 卖出/元 | 4.18 |
| 昨收/元 | 4.44 |
| 今开/元 | 4.40 |
| 最高/元 | 4.43 |
| 最低/元 | 4.11 |
| 成交量/手 | 1108835.14 |
| 成交额/万 | 47142.02 |
| 股净值/元 | -13.06 |
| 市净率 | 2.46 |
| 总市值/万 | 2948428.67 |
| 流通值/万 | 1837511.28 |
| 换手率/% | 2.52 |
| 入市日期 | 2023-05-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
芯联集成(688469)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 | 4.40 | 4.18 | -0.26 | -5.86 | 1108835.14 | 47142.02 | 2.52 |
| 2024-10-10 | 4.57 | 4.44 | -0.05 | -1.11 | 1380220.12 | 62430.89 | 3.14 |
| 2024-10-09 | 4.80 | 4.49 | -0.51 | -10.20 | 2752288.30 | 130877.39 | 6.26 |
| 2024-10-08 | 5.08 | 5.00 | 0.77 | 18.20 | 3811552.66 | 188015.13 | 8.67 |
| 2024-09-30 | 3.90 | 4.23 | 0.46 | 12.20 | 2539779.73 | 103686.76 | 5.78 |
| 2024-09-27 | 3.66 | 3.77 | 0.15 | 4.14 | 684819.49 | 25521.59 | 1.56 |
| 2024-09-26 | 3.52 | 3.62 | 0.10 | 2.84 | 496024.74 | 17724.12 | 1.13 |
| 2024-09-25 | 3.51 | 3.52 | 0.04 | 1.15 | 565617.82 | 20056.76 | 1.29 |
| 2024-09-24 | 3.38 | 3.48 | 0.12 | 3.57 | 517612.77 | 17797.20 | 1.18 |
| 2024-09-23 | 3.42 | 3.36 | -0.09 | -2.61 | 306619.43 | 10341.89 | 0.70 |
| 2024-09-20 | 3.42 | 3.45 | 0.04 | 1.17 | 312370.94 | 10621.42 | 0.71 |
| 2024-09-19 | 3.36 | 3.41 | 0.06 | 1.79 | 361656.85 | 12327.12 | 0.82 |
| 2024-09-18 | 3.38 | 3.35 | -0.03 | -0.89 | 226713.99 | 7640.85 | 0.52 |
| 2024-09-13 | 3.39 | 3.38 | 0.00 | 0.00 | 261496.86 | 8852.29 | 0.59 |
| 2024-09-12 | 3.37 | 3.38 | 0.01 | 0.30 | 200844.42 | 6792.92 | 0.46 |
| 2024-09-11 | 3.39 | 3.37 | -0.02 | -0.59 | 142815.32 | 4806.68 | 0.32 |
| 2024-09-10 | 3.40 | 3.39 | -0.01 | -0.29 | 217456.24 | 7313.08 | 0.49 |
| 2024-09-09 | 3.49 | 3.40 | -0.09 | -2.58 | 204231.43 | 6980.61 | 0.46 |
| 2024-09-06 | 3.54 | 3.49 | -0.06 | -1.69 | 216567.79 | 7599.77 | 0.49 |
| 2024-09-05 | 3.56 | 3.55 | 0.01 | 0.28 | 173775.08 | 6181.07 | 0.40 |
| 2024-09-04 | 3.54 | 3.54 | -0.03 | -0.84 | 148750.68 | 5275.00 | 0.34 |
| 2024-09-03 | 3.56 | 3.57 | 0.00 | 0.00 | 159531.66 | 5687.83 | 0.36 |
| 2024-09-02 | 3.65 | 3.57 | -0.08 | -2.19 | 273301.11 | 9800.62 | 0.62 |
| 2024-08-30 | 3.60 | 3.65 | 0.04 | 1.11 | 210775.42 | 7715.92 | 0.48 |
| 2024-08-29 | 3.56 | 3.61 | 0.04 | 1.12 | 126131.30 | 4530.73 | 0.29 |
| 2024-08-28 | 3.55 | 3.57 | 0.01 | 0.28 | 100839.60 | 3597.57 | 0.23 |
| 2024-08-27 | 3.59 | 3.56 | -0.04 | -1.11 | 136346.23 | 4870.03 | 0.31 |
| 2024-08-26 | 3.60 | 3.60 | 0.02 | 0.56 | 107937.85 | 3892.51 | 0.25 |
| 2024-08-23 | 3.54 | 3.58 | 0.04 | 1.13 | 171343.73 | 6100.70 | 0.39 |
| 2024-08-22 | 3.69 | 3.54 | -0.14 | -3.80 | 259286.28 | 9331.52 | 0.59 |
| 2024-08-21 | 3.69 | 3.68 | -0.01 | -0.27 | 101852.50 | 3749.38 | 0.23 |
| 2024-08-20 | 3.75 | 3.69 | -0.06 | -1.60 | 200107.74 | 7417.25 | 0.46 |
| 2024-08-19 | 3.74 | 3.75 | 0.01 | 0.27 | 151295.01 | 5663.70 | 0.34 |
| 2024-08-16 | 3.75 | 3.74 | 0.00 | 0.00 | 151169.68 | 5648.98 | 0.34 |
| 2024-08-15 | 3.71 | 3.74 | 0.02 | 0.54 | 169328.48 | 6332.67 | 0.39 |
| 2024-08-14 | 3.77 | 3.72 | -0.03 | -0.80 | 121947.46 | 4553.18 | 0.28 |
| 2024-08-13 | 3.73 | 3.75 | 0.03 | 0.81 | 171504.67 | 6388.80 | 0.39 |
| 2024-08-12 | 3.80 | 3.72 | -0.09 | -2.36 | 332761.71 | 12470.41 | 0.76 |
| 2024-08-09 | 3.85 | 3.81 | -0.02 | -0.52 | 203018.77 | 7789.37 | 0.46 |
| 2024-08-08 | 3.85 | 3.83 | -0.02 | -0.52 | 218454.31 | 8355.00 | 0.50 |
| 2024-08-07 | 3.85 | 3.85 | -0.01 | -0.26 | 158139.87 | 6089.28 | 0.36 |
| 2024-08-06 | 3.87 | 3.86 | 0.01 | 0.26 | 182303.63 | 7026.05 | 0.41 |
| 2024-08-05 | 3.89 | 3.85 | -0.07 | -1.79 | 257973.07 | 10058.79 | 0.59 |
| 2024-08-02 | 3.95 | 3.92 | -0.05 | -1.26 | 249916.31 | 9841.53 | 0.57 |
| 2024-08-01 | 3.95 | 3.97 | 0.03 | 0.76 | 377378.37 | 15023.11 | 0.86 |
| 2024-07-31 | 3.82 | 3.94 | 0.10 | 2.60 | 341792.02 | 13353.89 | 0.78 |
| 2024-07-30 | 3.80 | 3.84 | 0.05 | 1.32 | 191568.37 | 7288.94 | 0.44 |
| 2024-07-29 | 3.88 | 3.79 | -0.09 | -2.32 | 312135.35 | 11943.95 | 0.71 |
| 2024-07-26 | 3.88 | 3.88 | 0.00 | 0.00 | 236179.36 | 9152.02 | 0.54 |
| 2024-07-25 | 3.81 | 3.88 | 0.05 | 1.31 | 254409.29 | 9812.91 | 0.58 |
| 2024-07-24 | 3.89 | 3.83 | -0.06 | -1.54 | 356125.92 | 13747.06 | 0.81 |
| 2024-07-23 | 4.06 | 3.89 | -0.16 | -3.95 | 401917.13 | 15961.04 | 0.91 |
| 2024-07-22 | 4.06 | 4.05 | 0.01 | 0.25 | 479886.38 | 19523.08 | 1.09 |
| 2024-07-19 | 3.97 | 4.04 | 0.07 | 1.76 | 496996.57 | 20052.17 | 1.13 |
| 2024-07-18 | 3.96 | 3.97 | 0.00 | 0.00 | 290556.10 | 11435.60 | 0.66 |
| 2024-07-17 | 4.00 | 3.97 | -0.04 | -1.00 | 246803.40 | 9852.92 | 0.56 |
| 2024-07-16 | 3.95 | 4.01 | 0.07 | 1.78 | 345527.62 | 13754.41 | 0.79 |
| 2024-07-15 | 3.98 | 3.94 | -0.01 | -0.25 | 207257.39 | 8186.84 | 0.47 |
| 2024-07-12 | 3.95 | 3.95 | 0.00 | 0.00 | 206158.92 | 8129.57 | 0.47 |
| 2024-07-11 | 3.97 | 3.95 | 0.04 | 1.02 | 321156.63 | 12664.22 | 0.73 |
| 2024-07-10 | 3.91 | 3.91 | -0.02 | -0.51 | 208156.10 | 8175.02 | 0.47 |
| 2024-07-09 | 3.81 | 3.93 | 0.12 | 3.15 | 347762.35 | 13460.50 | 0.79 |
| 2024-07-08 | 3.86 | 3.81 | -0.05 | -1.30 | 206271.00 | 7930.40 | 0.47 |
| 2024-07-05 | 3.85 | 3.86 | 0.02 | 0.52 | 344086.44 | 13184.34 | 0.78 |
| 2024-07-04 | 3.93 | 3.84 | -0.11 | -2.79 | 390294.37 | 15149.08 | 0.89 |
| 2024-07-03 | 3.95 | 3.95 | 0.01 | 0.25 | 477741.77 | 18888.93 | 1.09 |
| 2024-07-02 | 3.94 | 3.94 | 0.00 | 0.00 | 223336.63 | 8831.83 | 0.51 |
| 2024-07-01 | 3.90 | 3.94 | -0.02 | -0.51 | 366054.62 | 14248.12 | 0.83 |
| 2024-06-28 | 3.95 | 3.96 | -0.01 | -0.25 | 421428.18 | 16782.28 | 0.96 |
| 2024-06-27 | 3.98 | 3.97 | -0.05 | -1.24 | 467482.40 | 18584.74 | 1.06 |
| 2024-06-26 | 3.95 | 4.02 | 0.10 | 2.55 | 648028.59 | 25733.01 | 1.47 |
| 2024-06-25 | 4.02 | 3.92 | -0.17 | -4.16 | 958318.13 | 37969.88 | 2.18 |
| 2024-06-24 | 4.26 | 4.09 | 0.13 | 3.28 | 1563529.71 | 64899.27 | 3.56 |
| 2024-06-21 | 3.96 | 3.96 | -0.02 | -0.50 | 438664.12 | 17227.41 | 1.00 |
| 2024-06-20 | 3.93 | 3.98 | 0.05 | 1.27 | 854265.89 | 34172.26 | 1.94 |
| 2024-06-19 | 3.94 | 3.93 | -0.01 | -0.25 | 489757.61 | 19196.96 | 1.11 |
| 2024-06-18 | 3.93 | 3.94 | 0.00 | 0.00 | 728484.59 | 28755.25 | 1.66 |
| 2024-06-17 | 3.92 | 3.94 | 0.02 | 0.51 | 938185.91 | 36723.24 | 2.13 |
| 2024-06-14 | 4.18 | 3.92 | -0.25 | -6.00 | 1681837.72 | 67502.44 | 3.83 |
| 2024-06-13 | 4.13 | 4.17 | 0.06 | 1.46 | 901329.64 | 37573.51 | 2.05 |
| 2024-06-12 | 4.14 | 4.11 | -0.05 | -1.20 | 412622.58 | 17081.99 | 0.94 |
| 2024-06-11 | 4.15 | 4.16 | 0.01 | 0.24 | 592092.61 | 24508.75 | 1.35 |
| 2024-06-07 | 4.16 | 4.15 | 0.00 | 0.00 | 494598.83 | 20419.83 | 1.13 |
| 2024-06-06 | 4.16 | 4.15 | 0.00 | 0.00 | 812146.44 | 33978.67 | 1.85 |
| 2024-06-05 | 4.17 | 4.15 | -0.03 | -0.72 | 605760.82 | 25206.97 | 1.38 |
| 2024-06-04 | 4.12 | 4.18 | 0.02 | 0.48 | 1029647.66 | 42714.98 | 2.34 |
| 2024-06-03 | 3.99 | 4.16 | 0.32 | 8.33 | 2442465.49 | 101540.10 | 5.56 |
| 2024-05-31 | 3.81 | 3.84 | 0.03 | 0.79 | 443169.07 | 17101.09 | 1.01 |
| 2024-05-30 | 3.73 | 3.81 | 0.08 | 2.15 | 431845.84 | 16355.52 | 0.98 |
| 2024-05-29 | 3.76 | 3.73 | -0.03 | -0.80 | 245677.22 | 9186.24 | 0.56 |
| 2024-05-28 | 3.78 | 3.76 | -0.02 | -0.53 | 353123.46 | 13406.07 | 0.80 |
| 2024-05-27 | 3.83 | 3.78 | -0.04 | -1.05 | 447618.34 | 16789.41 | 1.02 |
| 2024-05-24 | 3.84 | 3.82 | -0.02 | -0.52 | 179704.82 | 6903.38 | 0.41 |
| 2024-05-23 | 3.92 | 3.84 | -0.09 | -2.29 | 321672.63 | 12453.59 | 0.73 |
| 2024-05-22 | 3.93 | 3.93 | 0.00 | 0.00 | 287581.71 | 11297.20 | 0.65 |
| 2024-05-21 | 4.01 | 3.93 | -0.07 | -1.75 | 246269.81 | 9701.39 | 0.56 |
| 2024-05-20 | 4.02 | 4.00 | -0.01 | -0.25 | 286573.26 | 11502.29 | 0.65 |
| 2024-05-17 | 3.94 | 4.01 | 0.05 | 1.26 | 497075.55 | 19778.26 | 1.13 |
| 2024-05-16 | 4.03 | 3.96 | -0.07 | -1.74 | 814918.68 | 32085.48 | 1.85 |
| 2024-05-15 | 4.10 | 4.03 | -0.07 | -1.71 | 429361.20 | 17378.04 | 0.98 |
日K线
周K线
月K线
