阿特斯(688472)股票信息
| 股票代码 | 688472 |
| 股票名称 | 阿特斯 |
| 最新价/元 | 14.49 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -0.62 |
| 买入/元 | 14.49 |
| 卖出/元 | 14.50 |
| 昨收/元 | 14.58 |
| 今开/元 | 14.55 |
| 最高/元 | 14.98 |
| 最低/元 | 13.91 |
| 成交量/手 | 457655.92 |
| 成交额/万 | 66136.45 |
| 股净值/元 | 17.05 |
| 市净率 | 2.47 |
| 总市值/万 | 5344226.90 |
| 流通值/万 | 2002388.21 |
| 换手率/% | 3.31 |
| 入市日期 | 2023-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
阿特斯(688472)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 | 14.55 | 14.49 | -0.09 | -0.62 | 457655.92 | 66136.45 | 3.31 |
| 2024-10-10 | 14.08 | 14.58 | 0.65 | 4.67 | 744951.85 | 108986.02 | 5.39 |
| 2024-10-09 | 15.23 | 13.93 | -2.30 | -14.17 | 876061.15 | 129870.94 | 6.34 |
| 2024-10-08 | 16.68 | 16.23 | 2.26 | 16.18 | 1045952.79 | 165902.69 | 7.57 |
| 2024-09-30 | 12.70 | 13.97 | 1.92 | 15.93 | 926505.49 | 123396.53 | 6.70 |
| 2024-09-27 | 11.68 | 12.05 | 0.55 | 4.78 | 323974.95 | 38781.40 | 2.34 |
| 2024-09-26 | 11.33 | 11.50 | 0.16 | 1.41 | 303715.63 | 34328.23 | 2.20 |
| 2024-09-25 | 11.58 | 11.34 | -0.18 | -1.56 | 374641.64 | 43317.70 | 2.71 |
| 2024-09-24 | 11.27 | 11.52 | 0.62 | 5.69 | 569174.50 | 64968.28 | 4.12 |
| 2024-09-23 | 11.18 | 10.90 | -0.35 | -3.11 | 207036.14 | 22721.32 | 1.50 |
| 2024-09-20 | 11.10 | 11.25 | 0.10 | 0.90 | 255221.01 | 28338.07 | 1.85 |
| 2024-09-19 | 11.05 | 11.15 | 0.17 | 1.55 | 261514.15 | 29554.30 | 1.89 |
| 2024-09-18 | 10.71 | 10.98 | 0.21 | 1.95 | 150921.05 | 16490.93 | 1.09 |
| 2024-09-13 | 11.38 | 10.77 | -0.46 | -4.10 | 198975.51 | 21759.56 | 1.44 |
| 2024-09-12 | 11.15 | 11.23 | 0.16 | 1.45 | 398599.62 | 45714.68 | 2.88 |
| 2024-09-11 | 10.58 | 11.07 | 0.52 | 4.93 | 354840.28 | 38979.55 | 2.57 |
| 2024-09-10 | 10.48 | 10.55 | 0.00 | 0.00 | 88660.44 | 9319.50 | 0.64 |
| 2024-09-09 | 10.58 | 10.55 | -0.06 | -0.57 | 84357.22 | 8925.96 | 0.61 |
| 2024-09-06 | 11.03 | 10.61 | -0.52 | -4.67 | 186267.55 | 20016.46 | 1.35 |
| 2024-09-05 | 10.86 | 11.13 | 0.18 | 1.64 | 119773.09 | 13284.45 | 0.87 |
| 2024-09-04 | 10.95 | 10.95 | -0.10 | -0.91 | 150652.68 | 16606.97 | 1.09 |
| 2024-09-03 | 10.88 | 11.05 | 0.29 | 2.70 | 214903.84 | 23548.97 | 1.56 |
| 2024-09-02 | 10.57 | 10.76 | 0.19 | 1.80 | 296597.87 | 32321.26 | 2.15 |
| 2024-08-30 | 10.62 | 10.57 | -0.15 | -1.40 | 239127.59 | 25328.27 | 1.73 |
| 2024-08-29 | 10.38 | 10.72 | 0.30 | 2.88 | 225862.84 | 24010.69 | 1.63 |
| 2024-08-28 | 10.08 | 10.42 | 0.21 | 2.06 | 186605.40 | 19375.77 | 1.35 |
| 2024-08-27 | 10.17 | 10.21 | 0.08 | 0.79 | 184780.06 | 18824.94 | 1.34 |
| 2024-08-26 | 9.95 | 10.13 | 0.37 | 3.79 | 162584.09 | 16492.10 | 1.18 |
| 2024-08-23 | 9.79 | 9.76 | -0.14 | -1.41 | 96816.49 | 9465.08 | 0.70 |
| 2024-08-22 | 9.96 | 9.90 | -0.06 | -0.60 | 141736.55 | 14006.10 | 1.02 |
| 2024-08-21 | 10.09 | 9.96 | -0.21 | -2.07 | 84533.82 | 8505.79 | 0.61 |
| 2024-08-20 | 10.09 | 10.17 | 0.08 | 0.79 | 128267.26 | 13034.68 | 0.93 |
| 2024-08-19 | 10.11 | 10.09 | -0.09 | -0.88 | 146189.40 | 14740.53 | 1.06 |
| 2024-08-16 | 10.20 | 10.18 | -0.02 | -0.20 | 162242.33 | 16658.13 | 1.17 |
| 2024-08-15 | 10.14 | 10.20 | -0.02 | -0.20 | 208224.78 | 21379.30 | 1.50 |
| 2024-08-14 | 10.18 | 10.22 | 0.17 | 1.69 | 296998.08 | 30286.32 | 2.14 |
| 2024-08-13 | 9.82 | 10.05 | 0.20 | 2.03 | 217825.90 | 21741.81 | 1.57 |
| 2024-08-12 | 9.81 | 9.85 | 0.12 | 1.23 | 174458.98 | 17068.98 | 1.26 |
| 2024-08-09 | 9.87 | 9.73 | -0.12 | -1.22 | 152797.43 | 14972.67 | 1.10 |
| 2024-08-08 | 9.71 | 9.85 | 0.11 | 1.13 | 232137.41 | 22950.03 | 1.68 |
| 2024-08-07 | 9.63 | 9.74 | 0.11 | 1.14 | 230312.43 | 22139.58 | 1.66 |
| 2024-08-06 | 9.35 | 9.63 | 0.39 | 4.22 | 342580.04 | 33035.38 | 2.47 |
| 2024-08-05 | 9.05 | 9.24 | 0.13 | 1.43 | 366127.80 | 34254.89 | 2.64 |
| 2024-08-02 | 9.10 | 9.11 | -0.03 | -0.33 | 112992.30 | 10330.60 | 0.82 |
| 2024-08-01 | 9.29 | 9.14 | -0.20 | -2.14 | 183526.15 | 16882.76 | 1.33 |
| 2024-07-31 | 8.98 | 9.34 | 0.35 | 3.89 | 251736.35 | 23094.10 | 1.82 |
| 2024-07-30 | 8.96 | 8.99 | -0.01 | -0.11 | 112322.14 | 10052.19 | 0.81 |
| 2024-07-29 | 9.27 | 9.00 | -0.24 | -2.60 | 174103.21 | 15779.79 | 1.26 |
| 2024-07-26 | 9.36 | 9.24 | -0.20 | -2.12 | 214265.62 | 19815.92 | 1.55 |
| 2024-07-25 | 9.23 | 9.44 | 0.20 | 2.17 | 330302.47 | 31582.38 | 2.38 |
| 2024-07-24 | 9.62 | 9.36 | -0.26 | -2.70 | 158410.73 | 14994.08 | 1.14 |
| 2024-07-23 | 9.91 | 9.62 | -0.35 | -3.51 | 172768.41 | 16827.21 | 1.25 |
| 2024-07-22 | 10.02 | 9.97 | -0.09 | -0.90 | 278704.20 | 27880.56 | 2.01 |
| 2024-07-19 | 9.95 | 10.06 | 0.12 | 1.21 | 384476.03 | 38636.56 | 2.78 |
| 2024-07-18 | 9.80 | 9.94 | 0.84 | 9.23 | 682948.49 | 67729.46 | 4.93 |
| 2024-07-17 | 9.25 | 9.10 | 0.04 | 0.44 | 101881.57 | 9364.19 | 0.74 |
| 2024-07-16 | 9.14 | 9.06 | -0.09 | -0.98 | 119669.47 | 10819.55 | 0.86 |
| 2024-07-15 | 9.31 | 9.15 | -0.37 | -3.89 | 148222.58 | 13710.68 | 1.07 |
| 2024-07-12 | 9.50 | 9.52 | 0.01 | 0.11 | 209204.63 | 20392.62 | 1.51 |
| 2024-07-11 | 9.43 | 9.51 | 0.20 | 2.15 | 128417.78 | 12207.47 | 0.93 |
| 2024-07-10 | 9.26 | 9.31 | -0.01 | -0.11 | 131452.51 | 12350.23 | 0.95 |
| 2024-07-09 | 9.25 | 9.32 | 0.07 | 0.76 | 153587.04 | 14187.56 | 1.11 |
| 2024-07-08 | 9.79 | 9.25 | -0.67 | -6.75 | 177038.67 | 16626.86 | 1.28 |
| 2024-07-05 | 9.99 | 9.92 | -0.04 | -0.40 | 89276.20 | 8854.94 | 0.64 |
| 2024-07-04 | 10.16 | 9.96 | -0.16 | -1.58 | 68444.64 | 6895.45 | 0.49 |
| 2024-07-03 | 10.05 | 10.12 | -0.02 | -0.20 | 112730.85 | 11341.70 | 0.81 |
| 2024-07-02 | 10.11 | 10.14 | 0.00 | 0.00 | 77823.85 | 7873.80 | 0.56 |
| 2024-07-01 | 10.28 | 10.14 | -0.04 | -0.39 | 101534.92 | 10312.83 | 0.73 |
| 2024-06-28 | 10.08 | 10.18 | 0.11 | 1.09 | 130775.75 | 13395.92 | 0.94 |
| 2024-06-27 | 10.27 | 10.07 | -0.20 | -1.95 | 88249.72 | 8915.55 | 0.64 |
| 2024-06-26 | 9.91 | 10.27 | 0.35 | 3.53 | 273253.12 | 28008.97 | 1.97 |
| 2024-06-25 | 9.99 | 9.92 | -0.05 | -0.50 | 123511.10 | 12200.06 | 0.89 |
| 2024-06-24 | 10.29 | 9.97 | -0.48 | -4.59 | 191518.25 | 19357.61 | 1.38 |
| 2024-06-21 | 10.70 | 10.45 | -0.12 | -1.14 | 121309.87 | 12746.66 | 0.88 |
| 2024-06-20 | 10.50 | 10.57 | 0.03 | 0.29 | 256380.33 | 27085.36 | 1.85 |
| 2024-06-19 | 10.90 | 10.54 | -0.36 | -3.30 | 174398.82 | 18454.70 | 1.26 |
| 2024-06-18 | 10.78 | 10.90 | 0.15 | 1.40 | 187705.98 | 20592.69 | 1.36 |
| 2024-06-17 | 11.06 | 10.75 | -0.46 | -4.10 | 297699.93 | 32050.80 | 2.15 |
| 2024-06-14 | 10.80 | 11.21 | 0.34 | 3.13 | 395874.35 | 44252.88 | 2.86 |
| 2024-06-13 | 10.41 | 10.87 | 0.36 | 3.43 | 366422.58 | 39418.83 | 2.65 |
| 2024-06-12 | 10.97 | 10.51 | -0.44 | -4.02 | 467691.95 | 49012.85 | 3.38 |
| 2024-06-11 | 11.55 | 10.95 | -0.62 | -5.36 | 329158.69 | 36370.09 | 2.38 |
| 2024-06-07 | 11.60 | 11.57 | 0.06 | 0.52 | 87758.40 | 10130.24 | 1.94 |
| 2024-06-06 | 11.80 | 11.51 | -0.31 | -2.62 | 101391.38 | 11792.31 | 2.25 |
| 2024-06-05 | 12.07 | 11.82 | -0.29 | -2.40 | 112906.48 | 13396.89 | 2.50 |
| 2024-06-04 | 12.32 | 12.11 | -0.21 | -1.71 | 129879.90 | 15776.52 | 2.88 |
| 2024-06-03 | 12.50 | 12.32 | -0.39 | -3.07 | 143363.39 | 17667.59 | 3.18 |
| 2024-05-31 | 12.70 | 12.71 | 0.11 | 0.87 | 110623.78 | 14088.88 | 2.45 |
| 2024-05-30 | 12.75 | 12.60 | -0.04 | -0.32 | 150561.63 | 19197.68 | 3.33 |
| 2024-05-29 | 12.20 | 12.64 | 0.49 | 4.03 | 352092.36 | 45029.71 | 7.80 |
| 2024-05-28 | 12.30 | 12.15 | -0.23 | -1.86 | 92234.82 | 11221.74 | 2.04 |
| 2024-05-27 | 12.62 | 12.38 | -0.10 | -0.80 | 95500.78 | 11708.03 | 2.12 |
| 2024-05-24 | 12.60 | 12.48 | -0.09 | -0.72 | 112400.05 | 14182.41 | 2.49 |
| 2024-05-23 | 12.88 | 12.57 | -0.41 | -3.16 | 207371.18 | 26262.59 | 4.59 |
| 2024-05-22 | 12.18 | 12.98 | 0.94 | 7.81 | 407800.46 | 51991.60 | 9.03 |
| 2024-05-21 | 12.26 | 12.04 | -0.22 | -1.79 | 78709.50 | 9495.30 | 1.74 |
| 2024-05-20 | 12.23 | 12.26 | -0.05 | -0.41 | 81741.60 | 10018.50 | 1.81 |
| 2024-05-17 | 12.23 | 12.31 | -0.06 | -0.49 | 113428.83 | 13851.41 | 2.51 |
| 2024-05-16 | 12.30 | 12.37 | -0.04 | -0.32 | 105066.67 | 12988.88 | 2.33 |
| 2024-05-15 | 12.82 | 12.41 | 0.24 | 1.97 | 180475.41 | 22800.37 | 4.00 |
日K线
周K线
月K线
