晶升股份(688478)股票信息
| 股票代码 | 688478 |
| 股票名称 | 晶升股份 |
| 最新价/元 | 27.99 |
| 涨跌额/元 | -2.45 |
| 涨跌幅/% | -8.05 |
| 买入/元 | 27.97 |
| 卖出/元 | 27.99 |
| 昨收/元 | 30.44 |
| 今开/元 | 30.11 |
| 最高/元 | 30.30 |
| 最低/元 | 27.34 |
| 成交量/手 | 37019.70 |
| 成交额/万 | 10636.10 |
| 股净值/元 | 49.98 |
| 市净率 | 2.48 |
| 总市值/万 | 387286.70 |
| 流通值/万 | 285570.23 |
| 换手率/% | 3.63 |
| 入市日期 | 2023-04-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
晶升股份(688478)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 | 30.11 | 27.99 | -2.45 | -8.05 | 37019.70 | 10636.10 | 3.63 |
| 2024-10-10 | 33.33 | 30.44 | -2.31 | -7.05 | 43461.77 | 13701.56 | 4.26 |
| 2024-10-09 | 32.00 | 32.75 | -2.39 | -6.80 | 71904.63 | 24324.30 | 7.05 |
| 2024-10-08 | 35.11 | 35.14 | 5.86 | 20.01 | 84172.50 | 28865.26 | 8.25 |
| 2024-09-30 | 26.03 | 29.28 | 4.38 | 17.59 | 51595.42 | 14189.97 | 5.06 |
| 2024-09-27 | 23.60 | 24.90 | 1.68 | 7.24 | 17867.28 | 4329.08 | 1.75 |
| 2024-09-26 | 22.34 | 23.22 | 0.95 | 4.27 | 15581.20 | 3527.56 | 1.53 |
| 2024-09-25 | 22.81 | 22.27 | -0.01 | -0.05 | 18702.26 | 4248.62 | 1.83 |
| 2024-09-24 | 21.29 | 22.28 | 1.18 | 5.59 | 19035.10 | 4148.22 | 1.87 |
| 2024-09-23 | 21.70 | 21.10 | -0.64 | -2.94 | 13410.81 | 2872.76 | 1.31 |
| 2024-09-20 | 22.19 | 21.74 | -0.26 | -1.18 | 7965.13 | 1736.13 | 0.81 |
| 2024-09-19 | 21.65 | 22.00 | 0.20 | 0.92 | 11168.57 | 2459.75 | 1.14 |
| 2024-09-18 | 22.55 | 21.80 | 0.34 | 1.58 | 13501.69 | 2930.59 | 1.38 |
| 2024-09-13 | 22.65 | 21.46 | -1.37 | -6.00 | 18267.48 | 4013.49 | 1.87 |
| 2024-09-12 | 23.23 | 22.83 | -0.38 | -1.64 | 8483.46 | 1967.71 | 0.87 |
| 2024-09-11 | 23.11 | 23.21 | -0.14 | -0.60 | 6410.01 | 1489.23 | 0.66 |
| 2024-09-10 | 23.27 | 23.35 | 0.21 | 0.91 | 8302.51 | 1920.61 | 0.85 |
| 2024-09-09 | 22.98 | 23.14 | 0.10 | 0.43 | 7178.83 | 1657.88 | 0.73 |
| 2024-09-06 | 24.28 | 23.04 | -1.31 | -5.38 | 16195.54 | 3814.99 | 1.66 |
| 2024-09-05 | 24.39 | 24.35 | 0.07 | 0.29 | 10791.37 | 2629.68 | 1.10 |
| 2024-09-04 | 24.13 | 24.28 | -0.24 | -0.98 | 7932.10 | 1931.19 | 0.81 |
| 2024-09-03 | 24.33 | 24.52 | 0.28 | 1.16 | 7937.62 | 1945.59 | 0.81 |
| 2024-09-02 | 24.98 | 24.24 | -0.78 | -3.12 | 15008.78 | 3702.96 | 1.53 |
| 2024-08-30 | 24.10 | 25.02 | 0.70 | 2.88 | 17981.53 | 4498.34 | 1.84 |
| 2024-08-29 | 23.80 | 24.32 | 0.24 | 1.00 | 13605.88 | 3297.39 | 1.39 |
| 2024-08-28 | 24.56 | 24.08 | -0.40 | -1.63 | 13615.12 | 3305.39 | 1.39 |
| 2024-08-27 | 25.07 | 24.48 | -0.79 | -3.13 | 10493.22 | 2599.03 | 1.07 |
| 2024-08-26 | 25.35 | 25.27 | 0.01 | 0.04 | 9013.02 | 2290.94 | 0.92 |
| 2024-08-23 | 24.67 | 25.26 | 0.49 | 1.98 | 11834.23 | 2960.18 | 1.21 |
| 2024-08-22 | 25.41 | 24.77 | -0.58 | -2.29 | 12205.73 | 3057.97 | 1.25 |
| 2024-08-21 | 25.45 | 25.35 | -0.09 | -0.35 | 10148.87 | 2594.52 | 1.04 |
| 2024-08-20 | 26.30 | 25.44 | -0.90 | -3.42 | 14672.30 | 3780.87 | 1.50 |
| 2024-08-19 | 27.31 | 26.34 | -0.36 | -1.35 | 18892.73 | 5032.43 | 1.93 |
| 2024-08-16 | 26.15 | 26.70 | 0.60 | 2.30 | 22886.64 | 6068.49 | 2.34 |
| 2024-08-15 | 25.75 | 26.10 | -0.53 | -1.99 | 20872.16 | 5489.66 | 2.13 |
| 2024-08-14 | 26.58 | 26.63 | 0.14 | 0.53 | 12941.35 | 3454.98 | 1.32 |
| 2024-08-13 | 26.09 | 26.49 | 0.40 | 1.53 | 9283.00 | 2434.78 | 0.95 |
| 2024-08-12 | 26.44 | 26.09 | -0.35 | -1.32 | 9429.86 | 2465.54 | 0.96 |
| 2024-08-09 | 27.17 | 26.44 | -0.02 | -0.08 | 15157.67 | 4101.28 | 1.54 |
| 2024-08-08 | 26.35 | 26.46 | -0.01 | -0.04 | 17119.94 | 4495.44 | 1.74 |
| 2024-08-07 | 26.39 | 26.47 | -0.09 | -0.34 | 10652.22 | 2831.75 | 1.09 |
| 2024-08-06 | 26.51 | 26.56 | 0.36 | 1.37 | 16422.24 | 4336.14 | 1.67 |
| 2024-08-05 | 27.35 | 26.20 | -1.61 | -5.79 | 22251.86 | 6004.92 | 2.27 |
| 2024-08-02 | 28.45 | 27.81 | -1.07 | -3.71 | 19696.62 | 5572.02 | 2.01 |
| 2024-08-01 | 28.15 | 28.88 | 0.72 | 2.56 | 28351.51 | 8144.38 | 2.89 |
| 2024-07-31 | 27.28 | 28.16 | 0.88 | 3.23 | 21145.58 | 5895.06 | 2.15 |
| 2024-07-30 | 27.00 | 27.28 | 0.24 | 0.89 | 14486.68 | 3939.94 | 1.48 |
| 2024-07-29 | 27.07 | 27.04 | -0.02 | -0.07 | 13410.84 | 3634.71 | 1.37 |
| 2024-07-26 | 26.97 | 27.06 | 0.13 | 0.48 | 15587.11 | 4202.65 | 1.59 |
| 2024-07-25 | 26.61 | 26.93 | 0.10 | 0.37 | 17667.84 | 4732.31 | 1.80 |
| 2024-07-24 | 27.80 | 26.83 | -0.98 | -3.52 | 24851.63 | 6791.39 | 2.53 |
| 2024-07-23 | 29.81 | 27.81 | -1.96 | -6.58 | 29885.18 | 8627.96 | 3.04 |
| 2024-07-22 | 29.68 | 29.77 | 0.24 | 0.81 | 25080.31 | 7454.84 | 2.56 |
| 2024-07-19 | 28.45 | 29.53 | 0.80 | 2.79 | 34083.57 | 10054.29 | 3.47 |
| 2024-07-18 | 29.22 | 28.73 | -0.23 | -0.79 | 26011.13 | 7393.68 | 2.65 |
| 2024-07-17 | 29.78 | 28.96 | -0.84 | -2.82 | 18086.41 | 5307.70 | 1.84 |
| 2024-07-16 | 29.29 | 29.80 | 0.40 | 1.36 | 21920.99 | 6435.22 | 2.23 |
| 2024-07-15 | 30.00 | 29.40 | -0.37 | -1.24 | 18162.07 | 5403.04 | 1.85 |
| 2024-07-12 | 29.60 | 29.77 | -0.10 | -0.34 | 20607.02 | 6090.78 | 2.10 |
| 2024-07-11 | 30.00 | 29.87 | 0.29 | 0.98 | 32344.85 | 9688.33 | 3.30 |
| 2024-07-10 | 29.00 | 29.58 | 0.90 | 3.14 | 38261.76 | 11296.33 | 3.90 |
| 2024-07-09 | 26.88 | 28.68 | 1.62 | 5.99 | 25059.99 | 6997.01 | 2.55 |
| 2024-07-08 | 27.55 | 27.06 | -0.49 | -1.78 | 14969.21 | 4119.29 | 1.52 |
| 2024-07-05 | 26.90 | 27.55 | 0.54 | 2.00 | 15169.61 | 4127.50 | 1.55 |
| 2024-07-04 | 28.18 | 27.01 | -1.27 | -4.49 | 20857.54 | 5754.04 | 2.12 |
| 2024-07-03 | 28.34 | 28.28 | -0.07 | -0.25 | 24460.89 | 6880.03 | 2.49 |
| 2024-07-02 | 28.80 | 28.35 | -0.45 | -1.56 | 14102.08 | 4042.05 | 1.44 |
| 2024-07-01 | 29.10 | 28.80 | -0.32 | -1.10 | 18754.19 | 5375.12 | 1.91 |
| 2024-06-28 | 28.64 | 29.12 | 0.32 | 1.11 | 22465.01 | 6582.98 | 2.29 |
| 2024-06-27 | 29.45 | 28.80 | -0.65 | -2.21 | 26927.07 | 7943.47 | 2.74 |
| 2024-06-26 | 28.00 | 29.45 | 1.02 | 3.59 | 27787.33 | 8059.28 | 2.83 |
| 2024-06-25 | 30.71 | 28.43 | -1.77 | -5.86 | 41205.66 | 11971.96 | 4.20 |
| 2024-06-24 | 32.60 | 30.20 | -2.74 | -8.32 | 47576.45 | 14952.26 | 5.15 |
| 2024-06-21 | 32.20 | 32.94 | 0.29 | 0.89 | 49212.37 | 15924.50 | 5.33 |
| 2024-06-20 | 30.60 | 32.65 | 2.10 | 6.87 | 77591.77 | 25235.63 | 8.41 |
| 2024-06-19 | 30.90 | 30.55 | -0.41 | -1.32 | 40471.30 | 12322.96 | 4.38 |
| 2024-06-18 | 31.24 | 30.96 | -0.40 | -1.28 | 33750.30 | 10448.78 | 3.66 |
| 2024-06-17 | 31.59 | 31.56 | -0.29 | -0.91 | 39608.86 | 12531.70 | 4.29 |
| 2024-06-14 | 32.31 | 31.85 | -1.32 | -3.98 | 47092.68 | 15018.35 | 5.10 |
| 2024-06-13 | 32.02 | 33.17 | 1.45 | 4.57 | 80537.19 | 26371.06 | 8.73 |
| 2024-06-12 | 31.62 | 31.72 | 2.47 | 8.44 | 52703.03 | 16865.36 | 5.71 |
| 2024-06-11 | 27.99 | 29.25 | 1.26 | 4.50 | 22071.16 | 6288.01 | 2.39 |
| 2024-06-07 | 27.88 | 27.99 | 0.33 | 1.19 | 11209.36 | 3135.96 | 1.21 |
| 2024-06-06 | 28.86 | 27.66 | -1.02 | -3.56 | 17784.39 | 5062.51 | 1.93 |
| 2024-06-05 | 29.08 | 28.68 | -0.35 | -1.21 | 11869.48 | 3465.44 | 1.29 |
| 2024-06-04 | 30.19 | 29.03 | -1.31 | -4.32 | 18735.74 | 5446.36 | 2.03 |
| 2024-06-03 | 30.55 | 30.34 | 0.09 | 0.30 | 16906.87 | 5178.46 | 1.83 |
| 2024-05-31 | 30.16 | 30.25 | 0.23 | 0.77 | 13440.50 | 4079.23 | 1.46 |
| 2024-05-30 | 29.33 | 30.02 | 0.69 | 2.35 | 14398.94 | 4299.23 | 1.56 |
| 2024-05-29 | 29.60 | 29.33 | -0.34 | -1.15 | 12984.08 | 3860.47 | 1.41 |
| 2024-05-28 | 29.89 | 29.67 | 0.07 | 0.24 | 19676.72 | 5941.92 | 2.13 |
| 2024-05-27 | 28.80 | 29.60 | 1.10 | 3.86 | 14084.51 | 4054.71 | 1.53 |
| 2024-05-24 | 29.36 | 28.50 | -0.90 | -3.06 | 10380.21 | 3004.27 | 1.12 |
| 2024-05-23 | 30.20 | 29.40 | -1.03 | -3.39 | 12436.01 | 3697.45 | 1.35 |
| 2024-05-22 | 29.16 | 30.43 | 1.39 | 4.79 | 16434.04 | 4888.03 | 1.78 |
| 2024-05-21 | 30.03 | 29.04 | -0.94 | -3.14 | 14510.56 | 4249.05 | 1.57 |
| 2024-05-20 | 30.09 | 29.98 | -0.10 | -0.33 | 13255.01 | 3980.65 | 1.44 |
| 2024-05-17 | 29.63 | 30.08 | 0.50 | 1.69 | 11281.71 | 3378.93 | 1.22 |
| 2024-05-16 | 29.83 | 29.58 | 0.23 | 0.78 | 8485.66 | 2544.50 | 0.92 |
| 2024-05-15 | 30.13 | 29.35 | -0.59 | -1.97 | 7418.70 | 2211.48 | 0.80 |
日K线
周K线
月K线
