九州一轨(688485)股票信息
| 股票代码 | 688485 |
| 股票名称 | 九州一轨 |
| 最新价/元 | 9.15 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -0.97 |
| 买入/元 | 9.15 |
| 卖出/元 | 9.16 |
| 昨收/元 | 9.24 |
| 今开/元 | 9.28 |
| 最高/元 | 9.40 |
| 最低/元 | 9.05 |
| 成交量/手 | 20466.70 |
| 成交额/万 | 1888.67 |
| 股净值/元 | 915.00 |
| 市净率 | 1.07 |
| 总市值/万 | 137517.24 |
| 流通值/万 | 78945.58 |
| 换手率/% | 2.37 |
| 入市日期 | 2023-01-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
九州一轨(688485)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 | 9.28 | 9.15 | -0.09 | -0.97 | 20466.70 | 1888.67 | 2.37 |
| 2024-10-10 | 9.22 | 9.24 | 0.44 | 5.00 | 30360.33 | 2803.66 | 3.52 |
| 2024-10-09 | 9.75 | 8.80 | -1.27 | -12.61 | 33584.10 | 3126.33 | 3.89 |
| 2024-10-08 | 10.98 | 10.07 | 0.56 | 5.89 | 57206.23 | 5841.67 | 6.63 |
| 2024-09-30 | 9.00 | 9.51 | 0.89 | 10.33 | 47133.00 | 4369.27 | 5.46 |
| 2024-09-27 | 8.42 | 8.62 | 0.26 | 3.11 | 8477.52 | 721.41 | 0.98 |
| 2024-09-26 | 8.22 | 8.36 | 0.14 | 1.70 | 6213.33 | 516.96 | 0.72 |
| 2024-09-25 | 8.28 | 8.22 | 0.02 | 0.24 | 7182.41 | 596.50 | 0.83 |
| 2024-09-24 | 8.14 | 8.20 | 0.13 | 1.61 | 5442.01 | 443.09 | 0.63 |
| 2024-09-23 | 8.04 | 8.07 | -0.03 | -0.37 | 3286.12 | 265.14 | 0.38 |
| 2024-09-20 | 8.25 | 8.10 | -0.21 | -2.53 | 7214.38 | 586.69 | 0.84 |
| 2024-09-19 | 7.90 | 8.31 | 0.48 | 6.13 | 17545.69 | 1430.17 | 2.03 |
| 2024-09-18 | 7.86 | 7.83 | -0.03 | -0.38 | 3550.22 | 276.94 | 0.41 |
| 2024-09-13 | 7.94 | 7.86 | -0.05 | -0.63 | 5961.05 | 476.30 | 0.69 |
| 2024-09-12 | 8.08 | 7.91 | -0.17 | -2.10 | 3677.30 | 293.20 | 0.43 |
| 2024-09-11 | 8.00 | 8.08 | 0.08 | 1.00 | 7114.65 | 572.93 | 0.82 |
| 2024-09-10 | 7.70 | 8.00 | 0.30 | 3.90 | 12680.72 | 997.84 | 1.47 |
| 2024-09-09 | 7.45 | 7.70 | 0.22 | 2.94 | 9403.82 | 718.34 | 1.09 |
| 2024-09-06 | 7.58 | 7.48 | -0.08 | -1.06 | 4875.85 | 368.99 | 0.57 |
| 2024-09-05 | 7.45 | 7.56 | 0.08 | 1.07 | 2896.60 | 218.88 | 0.34 |
| 2024-09-04 | 7.52 | 7.48 | -0.04 | -0.53 | 3077.67 | 231.41 | 0.36 |
| 2024-09-03 | 7.38 | 7.52 | 0.12 | 1.62 | 3528.46 | 266.08 | 0.41 |
| 2024-09-02 | 7.52 | 7.40 | -0.13 | -1.73 | 5693.20 | 426.10 | 0.66 |
| 2024-08-30 | 7.28 | 7.53 | 0.18 | 2.45 | 6951.75 | 523.49 | 0.81 |
| 2024-08-29 | 7.14 | 7.35 | 0.15 | 2.08 | 4921.89 | 358.45 | 0.57 |
| 2024-08-28 | 7.10 | 7.20 | 0.10 | 1.41 | 3858.26 | 276.54 | 0.45 |
| 2024-08-27 | 7.23 | 7.10 | -0.14 | -1.93 | 5953.54 | 423.76 | 0.69 |
| 2024-08-26 | 7.10 | 7.24 | 0.20 | 2.84 | 6511.47 | 471.57 | 0.75 |
| 2024-08-23 | 7.14 | 7.04 | -0.10 | -1.40 | 5936.90 | 420.04 | 0.69 |
| 2024-08-22 | 7.31 | 7.14 | -0.13 | -1.79 | 5112.33 | 368.67 | 0.59 |
| 2024-08-21 | 7.29 | 7.27 | -0.01 | -0.14 | 3461.64 | 252.28 | 0.40 |
| 2024-08-20 | 7.52 | 7.28 | -0.24 | -3.19 | 7157.76 | 524.48 | 0.83 |
| 2024-08-19 | 7.55 | 7.52 | 0.04 | 0.54 | 3733.12 | 281.23 | 0.43 |
| 2024-08-16 | 7.64 | 7.48 | -0.13 | -1.71 | 4099.67 | 309.66 | 0.48 |
| 2024-08-15 | 7.66 | 7.61 | -0.04 | -0.52 | 4960.00 | 379.17 | 0.57 |
| 2024-08-14 | 7.86 | 7.65 | -0.13 | -1.67 | 3795.75 | 293.96 | 0.44 |
| 2024-08-13 | 7.73 | 7.78 | 0.02 | 0.26 | 3643.57 | 282.04 | 0.42 |
| 2024-08-12 | 7.77 | 7.76 | -0.02 | -0.26 | 3209.98 | 250.27 | 0.37 |
| 2024-08-09 | 7.93 | 7.78 | -0.09 | -1.14 | 2250.52 | 175.43 | 0.26 |
| 2024-08-08 | 7.75 | 7.87 | 0.03 | 0.38 | 2917.97 | 228.70 | 0.34 |
| 2024-08-07 | 7.84 | 7.84 | 0.00 | 0.00 | 2740.74 | 215.11 | 0.32 |
| 2024-08-06 | 7.71 | 7.84 | 0.09 | 1.16 | 3272.78 | 256.79 | 0.38 |
| 2024-08-05 | 8.00 | 7.75 | -0.23 | -2.88 | 6344.09 | 500.18 | 0.74 |
| 2024-08-02 | 8.01 | 7.98 | -0.08 | -0.99 | 6224.46 | 499.40 | 0.72 |
| 2024-08-01 | 8.06 | 8.06 | 0.00 | 0.00 | 9260.04 | 754.90 | 1.07 |
| 2024-07-31 | 7.89 | 8.06 | 0.17 | 2.16 | 8963.19 | 715.73 | 1.04 |
| 2024-07-30 | 7.78 | 7.89 | 0.15 | 1.94 | 8930.84 | 703.74 | 1.04 |
| 2024-07-29 | 7.96 | 7.74 | -0.14 | -1.78 | 4305.33 | 335.54 | 0.50 |
| 2024-07-26 | 7.78 | 7.88 | 0.05 | 0.64 | 6078.20 | 476.49 | 0.70 |
| 2024-07-25 | 7.76 | 7.83 | 0.04 | 0.51 | 7860.39 | 611.96 | 0.91 |
| 2024-07-24 | 7.72 | 7.79 | -0.05 | -0.64 | 6284.74 | 492.29 | 0.73 |
| 2024-07-23 | 7.60 | 7.84 | -0.01 | -0.13 | 9319.06 | 737.07 | 1.08 |
| 2024-07-22 | 7.83 | 7.85 | 0.03 | 0.38 | 5992.60 | 466.75 | 0.69 |
| 2024-07-19 | 7.31 | 7.82 | 0.45 | 6.11 | 19035.86 | 1481.25 | 2.21 |
| 2024-07-18 | 7.08 | 7.37 | 0.18 | 2.50 | 11112.19 | 809.20 | 1.29 |
| 2024-07-17 | 7.25 | 7.19 | -0.03 | -0.42 | 5249.04 | 378.30 | 0.63 |
| 2024-07-16 | 7.16 | 7.22 | 0.06 | 0.84 | 4240.15 | 304.41 | 0.51 |
| 2024-07-15 | 7.32 | 7.16 | -0.16 | -2.19 | 2884.59 | 207.43 | 0.35 |
| 2024-07-12 | 7.45 | 7.32 | -0.02 | -0.27 | 3267.38 | 241.18 | 0.39 |
| 2024-07-11 | 7.25 | 7.34 | 0.24 | 3.38 | 5799.92 | 423.23 | 0.70 |
| 2024-07-10 | 7.16 | 7.10 | -0.05 | -0.70 | 5506.01 | 392.61 | 0.66 |
| 2024-07-09 | 7.14 | 7.15 | 0.01 | 0.14 | 11420.63 | 805.01 | 1.35 |
| 2024-07-08 | 7.34 | 7.14 | -0.57 | -7.39 | 10784.09 | 784.23 | 1.27 |
| 2024-07-05 | 7.58 | 7.71 | 0.13 | 1.72 | 4233.60 | 323.72 | 0.50 |
| 2024-07-04 | 7.84 | 7.58 | -0.21 | -2.70 | 4538.22 | 350.95 | 0.54 |
| 2024-07-03 | 7.87 | 7.84 | -0.03 | -0.38 | 2425.99 | 190.46 | 0.29 |
| 2024-07-02 | 7.74 | 7.87 | 0.04 | 0.51 | 3205.35 | 252.18 | 0.38 |
| 2024-07-01 | 7.75 | 7.83 | 0.03 | 0.39 | 5360.24 | 416.86 | 0.63 |
| 2024-06-28 | 7.82 | 7.80 | 0.02 | 0.26 | 3574.48 | 281.14 | 0.42 |
| 2024-06-27 | 7.92 | 7.78 | -0.15 | -1.89 | 5816.13 | 460.43 | 0.69 |
| 2024-06-26 | 7.64 | 7.93 | 0.28 | 3.66 | 4975.37 | 387.95 | 0.59 |
| 2024-06-25 | 7.57 | 7.65 | 0.05 | 0.66 | 3355.33 | 257.83 | 0.40 |
| 2024-06-24 | 7.80 | 7.60 | -0.30 | -3.80 | 7970.42 | 611.68 | 0.94 |
| 2024-06-21 | 8.26 | 7.90 | -0.39 | -4.70 | 14248.90 | 1128.37 | 1.68 |
| 2024-06-20 | 8.11 | 8.29 | 0.19 | 2.35 | 17474.45 | 1462.69 | 2.07 |
| 2024-06-19 | 8.17 | 8.10 | 0.03 | 0.37 | 7406.17 | 600.33 | 0.88 |
| 2024-06-18 | 7.88 | 8.07 | 0.14 | 1.77 | 7763.46 | 624.41 | 0.92 |
| 2024-06-17 | 7.98 | 7.93 | -0.04 | -0.50 | 5579.35 | 442.93 | 0.66 |
| 2024-06-14 | 8.15 | 7.97 | -0.22 | -2.69 | 9347.10 | 747.66 | 1.10 |
| 2024-06-13 | 7.99 | 8.19 | 0.24 | 3.02 | 10188.72 | 828.06 | 1.20 |
| 2024-06-12 | 7.80 | 7.95 | 0.15 | 1.92 | 5373.98 | 426.14 | 0.64 |
| 2024-06-11 | 7.89 | 7.80 | -0.11 | -1.39 | 6483.47 | 504.98 | 0.77 |
| 2024-06-07 | 7.67 | 7.91 | 0.33 | 4.35 | 9267.69 | 726.90 | 1.10 |
| 2024-06-06 | 7.97 | 7.58 | -0.43 | -5.37 | 11809.37 | 909.76 | 1.40 |
| 2024-06-05 | 8.26 | 8.01 | -0.18 | -2.20 | 7782.81 | 631.76 | 0.92 |
| 2024-06-04 | 8.55 | 8.19 | -0.39 | -4.55 | 9590.15 | 788.32 | 1.13 |
| 2024-06-03 | 8.86 | 8.58 | -0.20 | -2.28 | 6240.23 | 542.04 | 0.74 |
| 2024-05-31 | 8.68 | 8.78 | 0.14 | 1.62 | 3540.55 | 310.29 | 0.42 |
| 2024-05-30 | 8.68 | 8.64 | -0.05 | -0.58 | 3023.28 | 262.26 | 0.36 |
| 2024-05-29 | 8.65 | 8.69 | 0.07 | 0.81 | 3595.16 | 313.19 | 0.42 |
| 2024-05-28 | 8.76 | 8.62 | -0.13 | -1.49 | 4438.17 | 385.17 | 0.52 |
| 2024-05-27 | 8.74 | 8.75 | -0.01 | -0.11 | 4809.63 | 419.87 | 0.57 |
| 2024-05-24 | 8.79 | 8.76 | -0.02 | -0.23 | 4844.64 | 428.10 | 0.57 |
| 2024-05-23 | 8.99 | 8.78 | -0.21 | -2.34 | 6628.51 | 586.64 | 0.78 |
| 2024-05-22 | 8.85 | 8.99 | 0.15 | 1.70 | 11602.50 | 1028.51 | 1.37 |
| 2024-05-21 | 9.05 | 8.84 | -0.28 | -3.07 | 5569.27 | 495.61 | 0.66 |
| 2024-05-20 | 9.03 | 9.12 | -0.02 | -0.22 | 6337.75 | 578.28 | 0.75 |
| 2024-05-17 | 8.88 | 9.14 | 0.26 | 2.93 | 8808.67 | 793.33 | 1.04 |
| 2024-05-16 | 8.77 | 8.88 | 0.07 | 0.80 | 5445.16 | 485.07 | 0.64 |
| 2024-05-15 | 8.85 | 8.81 | -0.04 | -0.45 | 4954.20 | 438.72 | 0.59 |
日K线
周K线
月K线
