南芯科技(688484)股票信息
| 股票代码 | 688484 |
| 股票名称 | 南芯科技 |
| 最新价/元 | 32.20 |
| 涨跌额/元 | -2.07 |
| 涨跌幅/% | -6.04 |
| 买入/元 | 32.15 |
| 卖出/元 | 32.20 |
| 昨收/元 | 34.27 |
| 今开/元 | 33.94 |
| 最高/元 | 34.07 |
| 最低/元 | 31.29 |
| 成交量/手 | 108379.03 |
| 成交额/万 | 35111.18 |
| 股净值/元 | 50.31 |
| 市净率 | 3.57 |
| 总市值/万 | 1369973.93 |
| 流通值/万 | 937227.29 |
| 换手率/% | 3.72 |
| 入市日期 | 2023-04-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
南芯科技(688484)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 | 33.94 | 32.20 | -2.07 | -6.04 | 108379.03 | 35111.18 | 3.72 |
| 2024-10-10 | 36.82 | 34.27 | -2.42 | -6.60 | 130460.83 | 46130.27 | 4.48 |
| 2024-10-09 | 36.78 | 36.69 | -4.54 | -11.01 | 268384.01 | 100340.88 | 9.22 |
| 2024-10-08 | 41.23 | 41.23 | 6.87 | 19.99 | 288883.07 | 116056.92 | 9.93 |
| 2024-09-30 | 31.40 | 34.36 | 4.61 | 15.50 | 160830.86 | 53109.38 | 5.53 |
| 2024-09-27 | 28.40 | 29.75 | 1.94 | 6.98 | 55294.44 | 16090.47 | 1.90 |
| 2024-09-26 | 26.86 | 27.81 | 1.08 | 4.04 | 59069.63 | 16089.60 | 2.03 |
| 2024-09-25 | 27.06 | 26.73 | 0.00 | 0.00 | 45892.03 | 12481.07 | 1.59 |
| 2024-09-24 | 25.65 | 26.73 | 1.21 | 4.74 | 40120.75 | 10497.87 | 1.39 |
| 2024-09-23 | 25.76 | 25.52 | -0.22 | -0.86 | 20770.32 | 5332.25 | 0.72 |
| 2024-09-20 | 26.37 | 25.74 | -0.62 | -2.35 | 30662.84 | 7932.59 | 1.06 |
| 2024-09-19 | 26.04 | 26.36 | 0.33 | 1.27 | 24626.07 | 6484.89 | 0.85 |
| 2024-09-18 | 26.29 | 26.03 | -0.26 | -0.99 | 18596.03 | 4825.49 | 0.64 |
| 2024-09-13 | 26.77 | 26.29 | -0.48 | -1.79 | 16706.68 | 4436.90 | 0.58 |
| 2024-09-12 | 27.10 | 26.77 | -0.27 | -1.00 | 19130.37 | 5174.64 | 0.66 |
| 2024-09-11 | 26.74 | 27.14 | 0.19 | 0.71 | 22823.83 | 6181.69 | 0.79 |
| 2024-09-10 | 26.60 | 26.95 | 0.45 | 1.70 | 26697.28 | 7111.76 | 0.92 |
| 2024-09-09 | 26.80 | 26.50 | -0.34 | -1.27 | 28254.83 | 7493.58 | 0.98 |
| 2024-09-06 | 27.80 | 26.84 | -0.83 | -3.00 | 31110.04 | 8457.95 | 1.08 |
| 2024-09-05 | 27.38 | 27.67 | 0.33 | 1.21 | 28262.87 | 7832.35 | 0.98 |
| 2024-09-04 | 27.30 | 27.34 | -0.35 | -1.26 | 29568.35 | 8095.37 | 1.02 |
| 2024-09-03 | 27.17 | 27.69 | 0.39 | 1.43 | 21137.03 | 5841.72 | 0.73 |
| 2024-09-02 | 28.41 | 27.30 | -1.19 | -4.18 | 32244.78 | 8982.62 | 1.12 |
| 2024-08-30 | 27.57 | 28.49 | 0.85 | 3.08 | 47682.91 | 13566.17 | 1.65 |
| 2024-08-29 | 26.90 | 27.64 | 0.56 | 2.07 | 32532.24 | 8958.15 | 1.13 |
| 2024-08-28 | 26.90 | 27.08 | 0.22 | 0.82 | 17310.29 | 4685.97 | 0.60 |
| 2024-08-27 | 27.14 | 26.86 | -0.41 | -1.50 | 18827.59 | 5091.10 | 0.65 |
| 2024-08-26 | 27.44 | 27.27 | -0.17 | -0.62 | 23306.57 | 6387.04 | 0.81 |
| 2024-08-23 | 27.23 | 27.44 | 0.21 | 0.77 | 34872.35 | 9514.17 | 1.21 |
| 2024-08-22 | 27.68 | 27.23 | -0.54 | -1.95 | 27805.16 | 7616.82 | 0.96 |
| 2024-08-21 | 27.99 | 27.77 | -0.18 | -0.64 | 22708.75 | 6332.63 | 0.79 |
| 2024-08-20 | 28.26 | 27.95 | -0.25 | -0.89 | 27732.45 | 7802.83 | 0.96 |
| 2024-08-19 | 28.75 | 28.20 | -0.58 | -2.02 | 30173.36 | 8591.24 | 1.19 |
| 2024-08-16 | 29.09 | 28.78 | -0.16 | -0.55 | 24571.66 | 7135.64 | 0.97 |
| 2024-08-15 | 28.83 | 28.94 | 0.12 | 0.42 | 28383.90 | 8264.63 | 1.12 |
| 2024-08-14 | 29.41 | 28.82 | -0.49 | -1.67 | 24565.51 | 7145.12 | 0.97 |
| 2024-08-13 | 28.97 | 29.31 | 0.22 | 0.76 | 26935.12 | 7841.67 | 1.06 |
| 2024-08-12 | 29.29 | 29.09 | -0.37 | -1.26 | 43271.21 | 12604.94 | 1.70 |
| 2024-08-09 | 30.60 | 29.46 | -1.14 | -3.73 | 70202.35 | 21004.90 | 2.76 |
| 2024-08-08 | 29.48 | 30.60 | 0.84 | 2.82 | 61890.92 | 18621.12 | 2.44 |
| 2024-08-07 | 30.01 | 29.76 | -0.24 | -0.80 | 33622.38 | 10040.37 | 1.32 |
| 2024-08-06 | 30.35 | 30.00 | 0.33 | 1.11 | 34553.08 | 10303.95 | 1.36 |
| 2024-08-05 | 31.38 | 29.67 | -2.10 | -6.61 | 55871.06 | 17053.48 | 2.20 |
| 2024-08-02 | 32.51 | 31.77 | -1.40 | -4.22 | 40185.01 | 13012.59 | 1.58 |
| 2024-08-01 | 33.19 | 33.17 | 0.24 | 0.73 | 44958.69 | 14887.95 | 1.77 |
| 2024-07-31 | 31.40 | 32.93 | 1.33 | 4.21 | 46590.15 | 15158.05 | 1.83 |
| 2024-07-30 | 31.29 | 31.60 | 0.25 | 0.80 | 29984.14 | 9393.24 | 1.18 |
| 2024-07-29 | 31.97 | 31.35 | -0.78 | -2.43 | 31823.63 | 10095.66 | 1.25 |
| 2024-07-26 | 31.96 | 32.13 | 0.33 | 1.04 | 39266.96 | 12536.66 | 1.55 |
| 2024-07-25 | 32.38 | 31.80 | -0.94 | -2.87 | 41340.35 | 13207.27 | 1.63 |
| 2024-07-24 | 33.24 | 32.74 | -0.65 | -1.95 | 36970.20 | 12252.77 | 1.46 |
| 2024-07-23 | 35.39 | 33.39 | -1.99 | -5.63 | 46938.17 | 16097.47 | 1.85 |
| 2024-07-22 | 35.49 | 35.38 | -0.14 | -0.39 | 42883.97 | 15277.68 | 1.69 |
| 2024-07-19 | 34.16 | 35.52 | 0.93 | 2.69 | 70896.00 | 25105.11 | 2.79 |
| 2024-07-18 | 35.10 | 34.59 | -1.04 | -2.92 | 86918.66 | 29684.31 | 3.42 |
| 2024-07-17 | 36.30 | 35.63 | -0.76 | -2.09 | 54328.13 | 19672.16 | 2.14 |
| 2024-07-16 | 35.00 | 36.39 | 1.43 | 4.09 | 62458.12 | 22339.36 | 2.46 |
| 2024-07-15 | 36.07 | 34.96 | -0.94 | -2.62 | 51194.19 | 18099.12 | 2.02 |
| 2024-07-12 | 36.50 | 35.90 | -0.92 | -2.50 | 51638.59 | 18614.86 | 2.03 |
| 2024-07-11 | 36.90 | 36.82 | 0.71 | 1.97 | 70739.41 | 25950.07 | 2.79 |
| 2024-07-10 | 36.53 | 36.11 | -0.69 | -1.88 | 63761.11 | 23165.48 | 2.51 |
| 2024-07-09 | 34.88 | 36.80 | 1.56 | 4.43 | 83347.85 | 30016.34 | 3.28 |
| 2024-07-08 | 35.28 | 35.24 | 0.14 | 0.40 | 59350.28 | 21212.12 | 2.34 |
| 2024-07-05 | 34.78 | 35.10 | 0.25 | 0.72 | 49076.34 | 17149.92 | 1.93 |
| 2024-07-04 | 35.80 | 34.85 | -1.05 | -2.93 | 47949.32 | 16946.65 | 1.89 |
| 2024-07-03 | 35.50 | 35.90 | 0.52 | 1.47 | 64020.00 | 22945.79 | 2.52 |
| 2024-07-02 | 36.10 | 35.38 | -0.97 | -2.67 | 51395.99 | 18324.87 | 2.02 |
| 2024-07-01 | 36.80 | 36.35 | -0.75 | -2.02 | 75290.51 | 27163.38 | 2.96 |
| 2024-06-28 | 36.70 | 37.10 | 0.40 | 1.09 | 70934.93 | 26492.18 | 2.79 |
| 2024-06-27 | 37.68 | 36.70 | -1.54 | -4.03 | 78882.01 | 29356.16 | 3.11 |
| 2024-06-26 | 36.55 | 38.24 | 1.89 | 5.20 | 113534.28 | 42305.82 | 4.47 |
| 2024-06-25 | 37.34 | 36.35 | -1.45 | -3.84 | 92911.88 | 34143.56 | 3.66 |
| 2024-06-24 | 38.99 | 37.80 | -1.19 | -3.05 | 120956.61 | 46876.62 | 4.76 |
| 2024-06-21 | 37.25 | 38.99 | 1.07 | 2.82 | 131005.92 | 50522.58 | 5.16 |
| 2024-06-20 | 36.01 | 37.92 | 1.91 | 5.30 | 155194.20 | 58555.33 | 6.11 |
| 2024-06-19 | 36.84 | 36.01 | 1.28 | 3.69 | 136921.60 | 49157.09 | 5.39 |
| 2024-06-18 | 34.95 | 34.73 | 0.26 | 0.75 | 51685.18 | 17962.34 | 2.04 |
| 2024-06-17 | 33.45 | 34.47 | 0.94 | 2.80 | 60499.12 | 21011.29 | 2.38 |
| 2024-06-14 | 33.61 | 33.53 | -0.40 | -1.18 | 51257.27 | 17229.00 | 2.02 |
| 2024-06-13 | 33.12 | 33.93 | 0.73 | 2.20 | 59069.43 | 20164.71 | 2.33 |
| 2024-06-12 | 32.40 | 33.20 | 1.13 | 3.52 | 40992.28 | 13575.58 | 1.61 |
| 2024-06-11 | 30.62 | 32.07 | 1.26 | 4.09 | 28421.56 | 8904.35 | 1.12 |
| 2024-06-07 | 31.18 | 30.81 | -0.36 | -1.16 | 21458.66 | 6675.57 | 0.84 |
| 2024-06-06 | 32.03 | 31.17 | -0.53 | -1.67 | 24251.78 | 7662.02 | 0.95 |
| 2024-06-05 | 32.63 | 31.70 | -0.93 | -2.85 | 27072.74 | 8762.87 | 1.07 |
| 2024-06-04 | 33.31 | 32.63 | -0.57 | -1.72 | 22461.87 | 7332.32 | 0.88 |
| 2024-06-03 | 33.45 | 33.20 | 0.29 | 0.88 | 30868.23 | 10329.12 | 1.22 |
| 2024-05-31 | 32.68 | 32.91 | 0.35 | 1.08 | 19816.26 | 6535.97 | 0.78 |
| 2024-05-30 | 32.20 | 32.56 | 0.46 | 1.43 | 19621.76 | 6353.76 | 0.77 |
| 2024-05-29 | 31.70 | 32.10 | 0.31 | 0.98 | 21792.46 | 7001.70 | 0.86 |
| 2024-05-28 | 32.10 | 31.79 | -0.30 | -0.94 | 33021.50 | 10631.97 | 1.30 |
| 2024-05-27 | 32.39 | 32.09 | 0.02 | 0.06 | 42567.07 | 13367.83 | 1.68 |
| 2024-05-24 | 32.83 | 32.07 | -0.73 | -2.23 | 28365.17 | 9311.54 | 1.12 |
| 2024-05-23 | 33.32 | 32.80 | -0.37 | -1.12 | 25964.85 | 8624.08 | 1.02 |
| 2024-05-22 | 33.10 | 33.17 | -0.06 | -0.18 | 17416.72 | 5752.58 | 0.69 |
| 2024-05-21 | 34.20 | 33.51 | -0.71 | -2.08 | 20360.53 | 6821.24 | 0.80 |
| 2024-05-20 | 33.74 | 34.22 | 0.32 | 0.94 | 29732.95 | 10202.29 | 1.17 |
| 2024-05-17 | 33.01 | 33.90 | 1.05 | 3.20 | 31480.80 | 10465.19 | 1.24 |
| 2024-05-16 | 33.47 | 32.85 | -0.39 | -1.17 | 19119.75 | 6355.76 | 0.75 |
| 2024-05-15 | 33.78 | 33.24 | -0.65 | -1.92 | 16650.16 | 5581.01 | 0.66 |
日K线
周K线
月K线
