清越科技(688496)股票信息
| 股票代码 | 688496 |
| 股票名称 | 清越科技 |
| 最新价/元 | 7.80 |
| 涨跌额/元 | -0.89 |
| 涨跌幅/% | -10.24 |
| 买入/元 | 7.80 |
| 卖出/元 | 7.81 |
| 昨收/元 | 8.69 |
| 今开/元 | 8.69 |
| 最高/元 | 8.69 |
| 最低/元 | 7.71 |
| 成交量/手 | 62605.43 |
| 成交额/万 | 5046.73 |
| 股净值/元 | -29.76 |
| 市净率 | 3.29 |
| 总市值/万 | 351000.00 |
| 流通值/万 | 182191.45 |
| 换手率/% | 2.68 |
| 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 |
清越科技(688496)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 | 8.69 | 7.80 | -0.89 | -10.24 | 62605.43 | 5046.73 | 2.68 |
| 2024-10-10 | 9.06 | 8.69 | -0.17 | -1.92 | 77891.71 | 6901.60 | 3.33 |
| 2024-10-09 | 10.00 | 8.86 | -1.29 | -12.71 | 110524.11 | 10543.46 | 4.73 |
| 2024-10-08 | 10.30 | 10.15 | 1.29 | 14.56 | 146500.91 | 14852.20 | 6.27 |
| 2024-09-30 | 7.88 | 8.86 | 1.30 | 17.20 | 100640.18 | 8503.34 | 4.31 |
| 2024-09-27 | 7.23 | 7.56 | 0.42 | 5.88 | 38856.56 | 2862.05 | 1.66 |
| 2024-09-26 | 6.85 | 7.14 | 0.31 | 4.54 | 35200.83 | 2452.18 | 1.51 |
| 2024-09-25 | 6.83 | 6.83 | 0.05 | 0.74 | 39190.87 | 2718.11 | 1.68 |
| 2024-09-24 | 6.44 | 6.78 | 0.35 | 5.44 | 36574.23 | 2414.61 | 1.57 |
| 2024-09-23 | 6.42 | 6.43 | 0.01 | 0.16 | 18206.79 | 1174.37 | 0.78 |
| 2024-09-20 | 6.55 | 6.42 | -0.07 | -1.08 | 16377.30 | 1058.53 | 0.70 |
| 2024-09-19 | 6.36 | 6.49 | 0.14 | 2.21 | 21843.64 | 1412.82 | 0.94 |
| 2024-09-18 | 6.62 | 6.35 | -0.21 | -3.20 | 26313.42 | 1675.05 | 1.13 |
| 2024-09-13 | 6.84 | 6.56 | -0.18 | -2.67 | 31772.50 | 2123.99 | 1.36 |
| 2024-09-12 | 7.01 | 6.74 | -0.28 | -3.99 | 26401.78 | 1835.11 | 1.13 |
| 2024-09-11 | 7.04 | 7.02 | -0.03 | -0.43 | 20274.80 | 1425.65 | 0.87 |
| 2024-09-10 | 6.95 | 7.05 | 0.10 | 1.44 | 34394.51 | 2388.31 | 1.47 |
| 2024-09-09 | 6.85 | 6.95 | 0.04 | 0.58 | 33815.79 | 2351.53 | 1.45 |
| 2024-09-06 | 7.18 | 6.91 | -0.31 | -4.29 | 40360.77 | 2836.14 | 1.73 |
| 2024-09-05 | 7.58 | 7.22 | -0.32 | -4.24 | 67750.86 | 4933.38 | 2.90 |
| 2024-09-04 | 7.32 | 7.54 | 0.21 | 2.87 | 66778.65 | 4978.89 | 2.86 |
| 2024-09-03 | 7.27 | 7.33 | 0.11 | 1.52 | 30382.79 | 2242.65 | 1.30 |
| 2024-09-02 | 7.57 | 7.22 | -0.35 | -4.62 | 28574.66 | 2111.97 | 1.22 |
| 2024-08-30 | 7.44 | 7.57 | 0.11 | 1.48 | 34454.83 | 2629.50 | 1.48 |
| 2024-08-29 | 7.02 | 7.46 | 0.41 | 5.82 | 38757.54 | 2847.95 | 1.66 |
| 2024-08-28 | 7.03 | 7.05 | -0.01 | -0.14 | 24109.47 | 1699.93 | 1.01 |
| 2024-08-27 | 7.30 | 7.06 | -0.27 | -3.68 | 24977.99 | 1785.23 | 1.05 |
| 2024-08-26 | 7.35 | 7.33 | 0.01 | 0.14 | 25352.56 | 1870.42 | 1.07 |
| 2024-08-23 | 7.10 | 7.32 | 0.22 | 3.10 | 40308.83 | 2893.32 | 1.69 |
| 2024-08-22 | 7.33 | 7.10 | -0.25 | -3.40 | 25547.96 | 1837.39 | 1.07 |
| 2024-08-21 | 7.15 | 7.35 | 0.11 | 1.52 | 36187.10 | 2668.62 | 1.52 |
| 2024-08-20 | 7.30 | 7.24 | -0.04 | -0.55 | 40299.29 | 2962.37 | 1.69 |
| 2024-08-19 | 7.70 | 7.28 | -0.50 | -6.43 | 46265.80 | 3461.54 | 1.94 |
| 2024-08-16 | 7.85 | 7.78 | -0.02 | -0.26 | 42107.77 | 3369.35 | 1.77 |
| 2024-08-15 | 7.67 | 7.80 | 0.05 | 0.65 | 44145.39 | 3455.58 | 1.86 |
| 2024-08-14 | 7.55 | 7.75 | 0.18 | 2.38 | 42209.20 | 3229.81 | 1.77 |
| 2024-08-13 | 7.35 | 7.57 | 0.29 | 3.98 | 28511.50 | 2120.68 | 1.20 |
| 2024-08-12 | 7.45 | 7.28 | -0.12 | -1.62 | 24034.32 | 1773.44 | 1.01 |
| 2024-08-09 | 7.54 | 7.40 | -0.11 | -1.47 | 18515.83 | 1387.52 | 0.78 |
| 2024-08-08 | 7.60 | 7.51 | -0.11 | -1.44 | 23754.22 | 1783.88 | 1.00 |
| 2024-08-07 | 7.74 | 7.62 | -0.14 | -1.80 | 16009.76 | 1227.02 | 0.67 |
| 2024-08-06 | 7.56 | 7.76 | 0.25 | 3.33 | 19857.98 | 1529.12 | 0.83 |
| 2024-08-05 | 7.90 | 7.51 | -0.43 | -5.42 | 31764.81 | 2454.57 | 1.33 |
| 2024-08-02 | 8.20 | 7.94 | -0.31 | -3.76 | 21696.52 | 1750.34 | 0.91 |
| 2024-08-01 | 8.27 | 8.25 | 0.01 | 0.12 | 31135.01 | 2581.68 | 1.31 |
| 2024-07-31 | 8.04 | 8.24 | 0.21 | 2.62 | 38162.31 | 3110.36 | 1.60 |
| 2024-07-30 | 7.89 | 8.03 | 0.14 | 1.77 | 39532.64 | 3167.38 | 1.66 |
| 2024-07-29 | 7.76 | 7.89 | 0.15 | 1.94 | 36765.67 | 2849.77 | 1.55 |
| 2024-07-26 | 7.54 | 7.74 | 0.25 | 3.34 | 26329.11 | 2023.64 | 1.11 |
| 2024-07-25 | 7.45 | 7.49 | -0.06 | -0.80 | 41805.41 | 3130.40 | 1.76 |
| 2024-07-24 | 7.84 | 7.55 | -0.32 | -4.07 | 28865.36 | 2206.15 | 1.21 |
| 2024-07-23 | 8.20 | 7.87 | -0.25 | -3.08 | 25515.33 | 2042.37 | 1.07 |
| 2024-07-22 | 8.45 | 8.12 | -0.32 | -3.79 | 39015.57 | 3195.31 | 1.64 |
| 2024-07-19 | 7.97 | 8.44 | 0.46 | 5.76 | 48142.23 | 4024.07 | 2.02 |
| 2024-07-18 | 8.13 | 7.98 | -0.10 | -1.24 | 33277.59 | 2616.97 | 1.40 |
| 2024-07-17 | 8.24 | 8.08 | -0.12 | -1.46 | 30884.45 | 2523.11 | 1.30 |
| 2024-07-16 | 8.30 | 8.20 | -0.14 | -1.68 | 30137.36 | 2479.40 | 1.27 |
| 2024-07-15 | 8.70 | 8.34 | -0.33 | -3.81 | 26257.81 | 2212.33 | 1.10 |
| 2024-07-12 | 9.04 | 8.67 | -0.34 | -3.77 | 29178.36 | 2556.61 | 1.23 |
| 2024-07-11 | 8.58 | 9.01 | 0.49 | 5.75 | 38224.35 | 3402.39 | 1.61 |
| 2024-07-10 | 8.30 | 8.52 | 0.23 | 2.77 | 47932.95 | 4098.85 | 2.01 |
| 2024-07-09 | 8.24 | 8.29 | 0.00 | 0.00 | 26040.29 | 2167.19 | 1.09 |
| 2024-07-08 | 8.58 | 8.29 | -0.29 | -3.38 | 20194.70 | 1686.81 | 0.85 |
| 2024-07-05 | 8.60 | 8.58 | 0.04 | 0.47 | 20808.37 | 1760.30 | 0.87 |
| 2024-07-04 | 9.05 | 8.54 | -0.46 | -5.11 | 28032.94 | 2446.00 | 1.18 |
| 2024-07-03 | 9.05 | 9.00 | -0.05 | -0.55 | 21767.07 | 1958.28 | 0.91 |
| 2024-07-02 | 8.87 | 9.05 | 0.20 | 2.26 | 31564.26 | 2861.78 | 1.33 |
| 2024-07-01 | 9.24 | 8.85 | -0.39 | -4.22 | 28528.38 | 2523.72 | 1.20 |
| 2024-06-28 | 9.09 | 9.24 | 0.09 | 0.98 | 37150.09 | 3447.61 | 1.56 |
| 2024-06-27 | 9.40 | 9.15 | -0.09 | -0.97 | 40863.94 | 3823.00 | 1.72 |
| 2024-06-26 | 8.70 | 9.24 | 0.54 | 6.21 | 36988.14 | 3272.78 | 1.55 |
| 2024-06-25 | 9.35 | 8.70 | -0.59 | -6.35 | 33542.27 | 2968.00 | 1.41 |
| 2024-06-24 | 9.88 | 9.29 | -0.55 | -5.59 | 27408.21 | 2596.52 | 1.15 |
| 2024-06-21 | 10.07 | 9.84 | -0.25 | -2.48 | 21398.06 | 2107.57 | 0.90 |
| 2024-06-20 | 10.15 | 10.09 | -0.06 | -0.59 | 29848.43 | 3058.37 | 1.25 |
| 2024-06-19 | 10.30 | 10.15 | -0.12 | -1.17 | 16937.28 | 1727.26 | 0.71 |
| 2024-06-18 | 10.20 | 10.27 | 0.08 | 0.79 | 13950.34 | 1433.28 | 0.59 |
| 2024-06-17 | 10.04 | 10.19 | 0.14 | 1.39 | 20608.78 | 2096.56 | 0.87 |
| 2024-06-14 | 10.10 | 10.05 | -0.14 | -1.37 | 23294.34 | 2341.81 | 0.98 |
| 2024-06-13 | 9.95 | 10.19 | 0.17 | 1.70 | 44793.20 | 4581.96 | 1.88 |
| 2024-06-12 | 10.15 | 10.02 | 0.10 | 1.01 | 38112.08 | 3935.36 | 1.60 |
| 2024-06-11 | 9.54 | 9.92 | 0.44 | 4.64 | 23898.93 | 2293.33 | 1.00 |
| 2024-06-07 | 9.20 | 9.48 | 0.40 | 4.41 | 33606.99 | 3168.57 | 1.41 |
| 2024-06-06 | 9.86 | 9.08 | -0.67 | -6.87 | 40399.28 | 3778.19 | 1.70 |
| 2024-06-05 | 9.89 | 9.75 | -0.23 | -2.31 | 22356.23 | 2207.88 | 0.94 |
| 2024-06-04 | 10.46 | 9.98 | -0.57 | -5.40 | 40856.35 | 4086.11 | 1.72 |
| 2024-06-03 | 10.70 | 10.55 | -0.23 | -2.13 | 31575.74 | 3398.04 | 1.33 |
| 2024-05-31 | 10.51 | 10.78 | 0.38 | 3.65 | 33899.99 | 3656.45 | 1.42 |
| 2024-05-30 | 10.30 | 10.40 | 0.01 | 0.10 | 17363.04 | 1808.27 | 0.73 |
| 2024-05-29 | 10.35 | 10.39 | 0.03 | 0.29 | 14730.32 | 1544.91 | 0.62 |
| 2024-05-28 | 10.38 | 10.36 | -0.02 | -0.19 | 19225.87 | 2012.89 | 0.81 |
| 2024-05-27 | 10.43 | 10.38 | -0.01 | -0.10 | 23841.15 | 2430.57 | 1.00 |
| 2024-05-24 | 10.88 | 10.39 | -0.41 | -3.80 | 24162.04 | 2546.59 | 1.02 |
| 2024-05-23 | 11.05 | 10.80 | -0.27 | -2.44 | 20847.09 | 2289.00 | 0.88 |
| 2024-05-22 | 10.80 | 11.07 | 0.31 | 2.88 | 20875.59 | 2287.07 | 0.88 |
| 2024-05-21 | 10.85 | 10.76 | -0.10 | -0.92 | 14348.77 | 1540.73 | 0.60 |
| 2024-05-20 | 10.78 | 10.86 | -0.01 | -0.09 | 22691.33 | 2471.39 | 0.95 |
| 2024-05-17 | 10.59 | 10.87 | 0.33 | 3.13 | 22442.97 | 2412.76 | 0.94 |
| 2024-05-16 | 10.51 | 10.54 | 0.10 | 0.96 | 20844.72 | 2206.53 | 0.88 |
| 2024-05-15 | 10.87 | 10.44 | -0.40 | -3.69 | 27250.56 | 2881.03 | 1.15 |
日K线
周K线
月K线
