萤石网络(688475)股票信息
| 股票代码 | 688475 |
| 股票名称 | 萤石网络 |
| 最新价/元 | 31.23 |
| 涨跌额/元 | -2.89 |
| 涨跌幅/% | -8.47 |
| 买入/元 | 31.23 |
| 卖出/元 | 31.27 |
| 昨收/元 | 34.12 |
| 今开/元 | 34.77 |
| 最高/元 | 34.77 |
| 最低/元 | 30.71 |
| 成交量/手 | 62823.67 |
| 成交额/万 | 20166.74 |
| 股净值/元 | 31.21 |
| 市净率 | 4.67 |
| 总市值/万 | 2459362.50 |
| 流通值/万 | 1264112.33 |
| 换手率/% | 1.55 |
| 入市日期 | 2022-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
萤石网络(688475)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 | 34.77 | 31.23 | -2.89 | -8.47 | 62823.67 | 20166.74 | 1.55 |
| 2024-10-10 | 35.05 | 34.12 | -0.82 | -2.35 | 56642.12 | 19755.84 | 1.40 |
| 2024-10-09 | 37.20 | 34.94 | -2.97 | -7.83 | 87963.06 | 31912.21 | 2.17 |
| 2024-10-08 | 40.66 | 37.91 | 4.03 | 11.90 | 126188.89 | 47259.86 | 3.12 |
| 2024-09-30 | 31.51 | 33.88 | 4.11 | 13.81 | 90610.54 | 29685.53 | 2.24 |
| 2024-09-27 | 28.29 | 29.77 | 2.22 | 8.06 | 46701.25 | 13578.24 | 1.15 |
| 2024-09-26 | 26.20 | 27.55 | 1.55 | 5.96 | 49724.88 | 13222.03 | 1.23 |
| 2024-09-25 | 26.70 | 26.00 | -0.34 | -1.29 | 71947.09 | 19228.92 | 1.78 |
| 2024-09-24 | 25.27 | 26.34 | 1.16 | 4.61 | 24825.02 | 6459.53 | 0.61 |
| 2024-09-23 | 24.97 | 25.18 | 0.10 | 0.40 | 12108.44 | 3050.16 | 0.30 |
| 2024-09-20 | 25.50 | 25.08 | -0.45 | -1.76 | 14591.93 | 3686.24 | 0.36 |
| 2024-09-19 | 25.39 | 25.53 | 0.28 | 1.11 | 15346.00 | 3916.76 | 0.38 |
| 2024-09-18 | 24.68 | 25.25 | 0.60 | 2.43 | 21675.90 | 5367.86 | 0.54 |
| 2024-09-13 | 25.02 | 24.65 | -0.47 | -1.87 | 22880.11 | 5633.74 | 0.57 |
| 2024-09-12 | 25.25 | 25.12 | -0.15 | -0.59 | 10910.61 | 2770.99 | 0.27 |
| 2024-09-11 | 25.14 | 25.27 | 0.23 | 0.92 | 14912.84 | 3772.50 | 0.37 |
| 2024-09-10 | 25.11 | 25.04 | -0.16 | -0.64 | 16159.19 | 4036.18 | 0.40 |
| 2024-09-09 | 25.81 | 25.20 | -0.71 | -2.74 | 19277.55 | 4871.97 | 0.48 |
| 2024-09-06 | 26.52 | 25.91 | -0.52 | -1.97 | 10156.61 | 2647.73 | 0.25 |
| 2024-09-05 | 26.30 | 26.43 | 0.35 | 1.34 | 15506.07 | 4095.64 | 0.38 |
| 2024-09-04 | 25.80 | 26.08 | 0.20 | 0.77 | 17094.67 | 4463.51 | 0.42 |
| 2024-09-03 | 25.75 | 25.88 | 0.37 | 1.45 | 17633.36 | 4551.02 | 0.44 |
| 2024-09-02 | 26.02 | 25.51 | -0.69 | -2.63 | 28948.05 | 7436.22 | 0.72 |
| 2024-08-30 | 25.87 | 26.20 | 0.33 | 1.28 | 48405.20 | 12664.19 | 1.20 |
| 2024-08-29 | 25.51 | 25.87 | 0.08 | 0.31 | 16945.94 | 4396.49 | 0.42 |
| 2024-08-28 | 25.44 | 25.79 | 0.37 | 1.46 | 15415.36 | 3950.15 | 0.38 |
| 2024-08-27 | 25.37 | 25.42 | -0.24 | -0.94 | 13991.75 | 3561.49 | 0.35 |
| 2024-08-26 | 25.88 | 25.66 | -0.04 | -0.16 | 18134.12 | 4674.90 | 0.45 |
| 2024-08-23 | 25.55 | 25.70 | 0.19 | 0.75 | 18057.51 | 4601.68 | 0.45 |
| 2024-08-22 | 25.75 | 25.51 | -0.26 | -1.01 | 11253.36 | 2878.76 | 0.28 |
| 2024-08-21 | 25.77 | 25.77 | -0.12 | -0.46 | 16569.96 | 4266.90 | 0.41 |
| 2024-08-20 | 26.53 | 25.89 | -0.76 | -2.85 | 19641.89 | 5110.38 | 0.49 |
| 2024-08-19 | 26.89 | 26.65 | -0.40 | -1.48 | 30386.80 | 8222.48 | 0.75 |
| 2024-08-16 | 26.70 | 27.05 | 0.31 | 1.16 | 22770.62 | 6135.72 | 0.56 |
| 2024-08-15 | 27.00 | 26.74 | -0.11 | -0.41 | 26637.72 | 7123.20 | 0.66 |
| 2024-08-14 | 27.59 | 26.85 | -0.47 | -1.72 | 32057.14 | 8644.82 | 0.79 |
| 2024-08-13 | 27.50 | 27.32 | -0.18 | -0.66 | 54767.76 | 14859.93 | 1.35 |
| 2024-08-12 | 28.03 | 27.50 | -1.38 | -4.78 | 90632.40 | 24743.99 | 2.24 |
| 2024-08-09 | 28.38 | 28.88 | 0.32 | 1.12 | 28257.03 | 8145.82 | 0.70 |
| 2024-08-08 | 28.36 | 28.56 | 0.18 | 0.63 | 26635.28 | 7602.36 | 0.66 |
| 2024-08-07 | 28.01 | 28.38 | 0.38 | 1.36 | 36897.82 | 10504.98 | 0.91 |
| 2024-08-06 | 27.40 | 28.00 | 0.70 | 2.56 | 34614.26 | 9555.23 | 0.85 |
| 2024-08-05 | 27.54 | 27.30 | -0.57 | -2.05 | 35895.15 | 9985.39 | 0.89 |
| 2024-08-02 | 28.02 | 27.87 | -0.34 | -1.21 | 19372.75 | 5436.48 | 0.48 |
| 2024-08-01 | 29.27 | 28.21 | -0.66 | -2.29 | 38622.54 | 11079.23 | 0.95 |
| 2024-07-31 | 27.01 | 28.87 | 1.78 | 6.57 | 47747.72 | 13543.15 | 1.18 |
| 2024-07-30 | 27.84 | 27.09 | -0.74 | -2.66 | 28440.52 | 7731.70 | 0.70 |
| 2024-07-29 | 27.97 | 27.83 | -0.12 | -0.43 | 20094.09 | 5609.74 | 0.50 |
| 2024-07-26 | 27.12 | 27.95 | 0.62 | 2.27 | 21156.74 | 5879.74 | 0.52 |
| 2024-07-25 | 27.22 | 27.33 | 0.03 | 0.11 | 18583.25 | 5089.35 | 0.46 |
| 2024-07-24 | 27.73 | 27.30 | -0.42 | -1.52 | 20529.13 | 5640.17 | 0.51 |
| 2024-07-23 | 29.22 | 27.72 | -1.50 | -5.13 | 29506.66 | 8340.74 | 0.73 |
| 2024-07-22 | 28.87 | 29.22 | 0.22 | 0.76 | 21373.59 | 6256.38 | 0.53 |
| 2024-07-19 | 28.62 | 29.00 | 0.07 | 0.24 | 26652.77 | 7710.96 | 0.66 |
| 2024-07-18 | 28.89 | 28.93 | -0.13 | -0.45 | 18701.52 | 5390.09 | 0.46 |
| 2024-07-17 | 29.47 | 29.06 | -0.41 | -1.39 | 32747.13 | 9465.43 | 0.81 |
| 2024-07-16 | 29.83 | 29.47 | -0.68 | -2.26 | 29073.14 | 8617.29 | 0.72 |
| 2024-07-15 | 30.41 | 30.15 | -0.22 | -0.72 | 14820.39 | 4481.46 | 0.37 |
| 2024-07-12 | 31.00 | 30.37 | -0.45 | -1.46 | 22994.55 | 7043.28 | 0.57 |
| 2024-07-11 | 30.69 | 30.82 | 0.52 | 1.72 | 35105.87 | 10839.15 | 0.87 |
| 2024-07-10 | 29.98 | 30.30 | 0.23 | 0.77 | 24024.03 | 7301.44 | 0.59 |
| 2024-07-09 | 30.30 | 30.07 | -0.35 | -1.15 | 36276.21 | 10921.82 | 0.90 |
| 2024-07-08 | 30.99 | 30.42 | -0.38 | -1.23 | 23941.12 | 7349.50 | 0.59 |
| 2024-07-05 | 31.01 | 30.80 | -0.21 | -0.68 | 22431.57 | 6934.05 | 0.55 |
| 2024-07-04 | 31.89 | 31.01 | -0.89 | -2.79 | 35408.11 | 11153.20 | 0.87 |
| 2024-07-03 | 33.08 | 31.90 | -1.35 | -4.06 | 32201.46 | 10392.32 | 0.79 |
| 2024-07-02 | 34.39 | 33.25 | -0.97 | -2.84 | 27102.35 | 9052.99 | 0.67 |
| 2024-07-01 | 34.00 | 34.22 | 0.11 | 0.32 | 25643.31 | 8737.45 | 0.63 |
| 2024-06-28 | 33.86 | 34.11 | 0.13 | 0.38 | 32816.43 | 11175.19 | 0.81 |
| 2024-06-27 | 34.54 | 33.98 | -0.56 | -1.62 | 23719.67 | 8084.78 | 0.59 |
| 2024-06-26 | 34.85 | 34.54 | -0.27 | -0.78 | 24365.13 | 8389.90 | 0.60 |
| 2024-06-25 | 35.70 | 34.81 | -0.91 | -2.55 | 20036.95 | 7036.31 | 0.49 |
| 2024-06-24 | 36.16 | 35.72 | -0.70 | -1.92 | 26825.39 | 9718.92 | 0.66 |
| 2024-06-21 | 36.21 | 36.42 | -0.10 | -0.27 | 22085.72 | 8022.20 | 0.55 |
| 2024-06-20 | 36.78 | 36.52 | -0.34 | -0.92 | 24613.49 | 9059.39 | 0.61 |
| 2024-06-19 | 36.87 | 36.86 | -0.27 | -0.73 | 33747.28 | 12404.40 | 0.83 |
| 2024-06-18 | 36.51 | 37.13 | 0.47 | 1.28 | 58309.21 | 21554.99 | 1.44 |
| 2024-06-17 | 37.58 | 36.66 | -1.26 | -3.32 | 89911.10 | 32975.78 | 2.22 |
| 2024-06-14 | 38.76 | 37.92 | -1.02 | -2.62 | 211204.69 | 81277.70 | 5.21 |
| 2024-06-13 | 39.79 | 38.94 | -0.82 | -2.06 | 79345.16 | 31241.17 | 1.96 |
| 2024-06-12 | 40.50 | 39.76 | -1.02 | -2.50 | 50936.08 | 20458.00 | 1.26 |
| 2024-06-11 | 40.78 | 40.78 | -0.22 | -0.54 | 47441.00 | 19404.50 | 1.17 |
| 2024-06-07 | 39.31 | 41.00 | 1.54 | 3.90 | 34061.99 | 13823.93 | 0.84 |
| 2024-06-06 | 39.90 | 39.46 | -0.30 | -0.76 | 27218.73 | 10901.42 | 0.67 |
| 2024-06-05 | 39.52 | 39.76 | 0.04 | 0.10 | 28839.61 | 11415.51 | 0.71 |
| 2024-06-04 | 39.31 | 39.72 | 0.07 | 0.18 | 36847.70 | 14553.24 | 0.91 |
| 2024-06-03 | 39.43 | 39.65 | 1.81 | 4.78 | 71196.57 | 28536.60 | 1.76 |
| 2024-05-31 | 38.90 | 37.84 | -1.05 | -2.70 | 25426.11 | 9774.39 | 0.63 |
| 2024-05-30 | 38.00 | 38.89 | 0.58 | 1.51 | 16376.34 | 6345.98 | 0.40 |
| 2024-05-29 | 38.04 | 38.31 | -0.12 | -0.31 | 17394.01 | 6676.39 | 0.43 |
| 2024-05-28 | 38.26 | 38.43 | 0.36 | 0.95 | 25143.08 | 9619.33 | 0.62 |
| 2024-05-27 | 54.18 | 53.80 | -0.38 | -0.70 | 19205.54 | 10372.16 | 0.66 |
| 2024-05-24 | 54.80 | 54.18 | -1.02 | -1.85 | 18579.62 | 10123.73 | 0.64 |
| 2024-05-23 | 55.46 | 55.20 | -0.30 | -0.54 | 13701.40 | 7546.29 | 0.47 |
| 2024-05-22 | 56.52 | 55.50 | -0.66 | -1.18 | 17196.50 | 9496.33 | 0.59 |
| 2024-05-21 | 57.05 | 56.16 | -1.30 | -2.26 | 20984.53 | 11849.23 | 0.73 |
| 2024-05-20 | 55.99 | 57.46 | 1.46 | 2.61 | 24927.54 | 14252.90 | 0.86 |
| 2024-05-17 | 56.42 | 56.00 | -0.35 | -0.62 | 18664.85 | 10489.61 | 0.64 |
| 2024-05-16 | 56.04 | 56.35 | 0.77 | 1.39 | 18834.40 | 10547.52 | 0.65 |
| 2024-05-15 | 53.94 | 55.58 | 1.26 | 2.32 | 23267.49 | 12892.38 | 0.80 |
日K线
周K线
月K线
