源杰科技(688498)股票信息
| 股票代码 | 688498 |
| 股票名称 | 源杰科技 |
| 最新价/元 | 128.79 |
| 涨跌额/元 | -11.63 |
| 涨跌幅/% | -8.28 |
| 买入/元 | 128.79 |
| 卖出/元 | 128.82 |
| 昨收/元 | 140.42 |
| 今开/元 | 140.00 |
| 最高/元 | 140.00 |
| 最低/元 | 125.99 |
| 成交量/手 | 54908.99 |
| 成交额/万 | 71981.34 |
| 股净值/元 | 477.00 |
| 市净率 | 5.26 |
| 总市值/万 | 1100660.85 |
| 流通值/万 | 763915.05 |
| 换手率/% | 9.26 |
| 入市日期 | 2022-12-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
源杰科技(688498)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 | 140.00 | 128.79 | -11.63 | -8.28 | 54908.99 | 71981.34 | 9.26 |
| 2024-10-10 | 142.00 | 140.42 | -2.88 | -2.01 | 67054.94 | 97593.17 | 11.30 |
| 2024-10-09 | 156.30 | 143.30 | -4.20 | -2.85 | 98987.92 | 151746.98 | 16.69 |
| 2024-10-08 | 147.00 | 147.50 | 24.58 | 20.00 | 73857.46 | 108185.38 | 12.45 |
| 2024-09-30 | 110.00 | 122.92 | 19.48 | 18.83 | 62412.17 | 73413.17 | 10.52 |
| 2024-09-27 | 97.51 | 103.44 | 6.54 | 6.75 | 22272.64 | 22266.67 | 3.75 |
| 2024-09-26 | 94.93 | 96.90 | 2.75 | 2.92 | 21722.78 | 20552.73 | 3.66 |
| 2024-09-25 | 94.00 | 94.15 | 1.17 | 1.26 | 28984.08 | 27443.28 | 4.89 |
| 2024-09-24 | 87.50 | 92.98 | 6.25 | 7.21 | 37612.53 | 33955.42 | 6.34 |
| 2024-09-23 | 86.49 | 86.73 | -1.12 | -1.28 | 21137.99 | 18634.61 | 3.56 |
| 2024-09-20 | 87.50 | 87.85 | 0.37 | 0.42 | 19973.14 | 17368.57 | 3.37 |
| 2024-09-19 | 89.91 | 87.48 | -2.56 | -2.84 | 29097.32 | 25576.74 | 4.91 |
| 2024-09-18 | 85.19 | 90.04 | 3.65 | 4.23 | 39344.82 | 35144.15 | 6.63 |
| 2024-09-13 | 84.40 | 86.39 | 2.50 | 2.98 | 34097.91 | 29147.44 | 5.75 |
| 2024-09-12 | 85.70 | 83.89 | 0.79 | 0.95 | 31208.70 | 26659.52 | 5.26 |
| 2024-09-11 | 84.77 | 83.10 | -0.81 | -0.97 | 18633.45 | 15548.08 | 3.14 |
| 2024-09-10 | 79.44 | 83.91 | 4.71 | 5.95 | 25530.71 | 20903.77 | 4.30 |
| 2024-09-09 | 80.00 | 79.20 | -0.69 | -0.86 | 10715.39 | 8472.11 | 1.81 |
| 2024-09-06 | 81.91 | 79.89 | -2.42 | -2.94 | 12514.65 | 10121.22 | 2.11 |
| 2024-09-05 | 82.67 | 82.31 | 0.11 | 0.13 | 14966.31 | 12398.25 | 2.52 |
| 2024-09-04 | 79.50 | 82.20 | -0.38 | -0.46 | 15386.99 | 12594.48 | 2.59 |
| 2024-09-03 | 81.58 | 82.58 | 0.78 | 0.95 | 18026.79 | 14976.56 | 3.04 |
| 2024-09-02 | 86.90 | 81.80 | -5.57 | -6.38 | 24753.21 | 20802.88 | 4.17 |
| 2024-08-30 | 85.59 | 87.37 | 1.74 | 2.03 | 23222.00 | 20520.73 | 3.92 |
| 2024-08-29 | 84.21 | 85.63 | 0.74 | 0.87 | 18197.39 | 15375.07 | 3.07 |
| 2024-08-28 | 86.87 | 84.89 | -1.54 | -1.78 | 13978.66 | 11905.89 | 2.36 |
| 2024-08-27 | 87.43 | 86.43 | -1.29 | -1.47 | 10700.86 | 9328.35 | 1.80 |
| 2024-08-26 | 89.20 | 87.72 | -1.54 | -1.73 | 12789.00 | 11319.04 | 2.16 |
| 2024-08-23 | 89.18 | 89.26 | 0.19 | 0.21 | 10411.99 | 9269.25 | 1.76 |
| 2024-08-22 | 91.80 | 89.07 | -2.73 | -2.97 | 13167.19 | 11858.70 | 2.22 |
| 2024-08-21 | 90.37 | 91.80 | 1.43 | 1.58 | 15712.20 | 14399.12 | 2.65 |
| 2024-08-20 | 93.61 | 90.37 | -3.13 | -3.35 | 16287.66 | 14969.21 | 2.75 |
| 2024-08-19 | 93.50 | 93.50 | -1.49 | -1.57 | 14504.17 | 13651.02 | 2.45 |
| 2024-08-16 | 96.10 | 94.99 | 0.07 | 0.07 | 18438.97 | 17775.51 | 3.11 |
| 2024-08-15 | 93.99 | 94.92 | 1.37 | 1.46 | 18051.29 | 17199.88 | 3.04 |
| 2024-08-14 | 96.69 | 93.55 | -1.84 | -1.93 | 13136.10 | 12460.59 | 2.21 |
| 2024-08-13 | 95.95 | 95.39 | -0.30 | -0.31 | 10831.76 | 10323.70 | 1.83 |
| 2024-08-12 | 95.35 | 95.69 | -0.37 | -0.39 | 11689.01 | 11148.71 | 1.97 |
| 2024-08-09 | 99.29 | 96.06 | -1.04 | -1.07 | 16473.72 | 16113.60 | 2.78 |
| 2024-08-08 | 99.03 | 97.10 | -2.66 | -2.67 | 15509.73 | 15118.57 | 2.61 |
| 2024-08-07 | 96.94 | 99.76 | 3.18 | 3.29 | 28079.54 | 28027.11 | 4.73 |
| 2024-08-06 | 97.03 | 96.58 | 3.10 | 3.32 | 25623.65 | 24624.60 | 4.32 |
| 2024-08-05 | 101.30 | 93.48 | -11.91 | -11.30 | 42969.79 | 41957.37 | 7.24 |
| 2024-08-02 | 109.00 | 105.39 | -7.97 | -7.03 | 26512.86 | 28551.84 | 4.47 |
| 2024-08-01 | 117.00 | 113.36 | -2.03 | -1.76 | 24417.47 | 28088.75 | 4.12 |
| 2024-07-31 | 112.00 | 115.39 | 1.61 | 1.42 | 37125.55 | 41996.68 | 6.26 |
| 2024-07-30 | 107.00 | 113.78 | 8.23 | 7.80 | 40719.22 | 45596.35 | 6.86 |
| 2024-07-29 | 104.88 | 105.55 | 0.20 | 0.19 | 13525.31 | 14350.06 | 2.28 |
| 2024-07-26 | 102.10 | 105.35 | 2.76 | 2.69 | 15952.49 | 16641.99 | 2.69 |
| 2024-07-25 | 104.70 | 102.59 | -4.41 | -4.12 | 18720.20 | 19292.86 | 3.16 |
| 2024-07-24 | 106.47 | 107.00 | -1.00 | -0.93 | 15788.62 | 17092.24 | 2.66 |
| 2024-07-23 | 115.40 | 108.00 | -6.90 | -6.01 | 24558.33 | 27394.23 | 4.14 |
| 2024-07-22 | 113.98 | 114.90 | -0.29 | -0.25 | 23072.16 | 26825.23 | 3.89 |
| 2024-07-19 | 110.98 | 115.19 | 4.13 | 3.72 | 30432.14 | 34833.86 | 5.13 |
| 2024-07-18 | 108.47 | 111.06 | -0.74 | -0.66 | 25464.76 | 27713.54 | 4.29 |
| 2024-07-17 | 113.70 | 111.80 | -2.43 | -2.13 | 20214.56 | 22810.74 | 3.41 |
| 2024-07-16 | 115.00 | 114.23 | 0.17 | 0.15 | 37045.36 | 41188.46 | 6.25 |
| 2024-07-15 | 114.38 | 114.06 | -1.28 | -1.11 | 14875.95 | 17002.82 | 2.51 |
| 2024-07-12 | 120.50 | 115.34 | -7.63 | -6.21 | 38555.71 | 44772.65 | 6.50 |
| 2024-07-11 | 127.52 | 122.97 | -2.02 | -1.62 | 33170.27 | 41002.56 | 5.59 |
| 2024-07-10 | 126.96 | 124.99 | -2.51 | -1.97 | 19041.99 | 24026.31 | 3.21 |
| 2024-07-09 | 122.00 | 127.50 | 4.30 | 3.49 | 27588.67 | 34392.98 | 4.65 |
| 2024-07-08 | 126.00 | 123.20 | 0.15 | 0.12 | 15693.92 | 19567.98 | 2.65 |
| 2024-07-05 | 126.56 | 123.05 | -3.55 | -2.80 | 19568.32 | 24128.38 | 3.30 |
| 2024-07-04 | 128.82 | 126.60 | -0.93 | -0.73 | 15556.93 | 20038.84 | 2.62 |
| 2024-07-03 | 125.79 | 127.53 | 1.57 | 1.25 | 17981.83 | 22787.79 | 3.03 |
| 2024-07-02 | 132.02 | 125.96 | -6.58 | -4.97 | 24909.15 | 31690.46 | 4.20 |
| 2024-07-01 | 130.00 | 132.54 | 1.55 | 1.18 | 23623.41 | 30937.54 | 3.98 |
| 2024-06-28 | 131.70 | 130.99 | -0.71 | -0.54 | 22372.75 | 29642.87 | 3.77 |
| 2024-06-27 | 140.17 | 131.70 | -7.50 | -5.39 | 24697.82 | 33382.65 | 4.16 |
| 2024-06-26 | 136.00 | 139.20 | 6.08 | 4.57 | 22252.10 | 30614.35 | 3.75 |
| 2024-06-25 | 139.99 | 133.12 | -9.78 | -6.84 | 27170.23 | 36575.38 | 4.58 |
| 2024-06-24 | 148.87 | 143.00 | -8.12 | -5.37 | 27192.57 | 40040.39 | 4.58 |
| 2024-06-21 | 148.28 | 151.12 | 1.16 | 0.77 | 34110.15 | 50880.09 | 5.75 |
| 2024-06-20 | 138.95 | 149.96 | 9.60 | 6.84 | 58282.26 | 87703.76 | 9.83 |
| 2024-06-19 | 144.86 | 140.36 | -4.14 | -2.87 | 30820.31 | 43051.63 | 5.20 |
| 2024-06-18 | 143.32 | 144.50 | 1.46 | 1.02 | 30794.02 | 45033.88 | 5.19 |
| 2024-06-17 | 142.59 | 143.04 | 3.55 | 2.55 | 39501.55 | 56694.73 | 6.66 |
| 2024-06-14 | 134.00 | 139.49 | 5.29 | 3.94 | 60940.70 | 85992.17 | 10.27 |
| 2024-06-13 | 129.99 | 134.20 | 5.70 | 4.44 | 39530.73 | 53210.33 | 6.66 |
| 2024-06-12 | 125.66 | 128.50 | 1.60 | 1.26 | 18063.67 | 23085.05 | 3.05 |
| 2024-06-11 | 124.00 | 126.90 | 2.53 | 2.03 | 16934.79 | 21253.69 | 2.86 |
| 2024-06-07 | 134.00 | 124.37 | -7.98 | -6.03 | 25735.42 | 32358.74 | 4.34 |
| 2024-06-06 | 134.00 | 132.35 | 0.15 | 0.11 | 22733.24 | 30647.73 | 3.83 |
| 2024-06-05 | 133.48 | 132.20 | -2.40 | -1.78 | 12649.15 | 16927.81 | 2.13 |
| 2024-06-04 | 133.62 | 134.60 | -0.39 | -0.29 | 17679.56 | 23839.85 | 2.98 |
| 2024-06-03 | 132.00 | 134.99 | 5.18 | 3.99 | 32250.09 | 43598.24 | 5.44 |
| 2024-05-31 | 129.00 | 129.81 | -0.69 | -0.53 | 17414.89 | 22791.75 | 2.94 |
| 2024-05-30 | 131.00 | 130.50 | -2.50 | -1.88 | 17629.50 | 23008.08 | 2.97 |
| 2024-05-29 | 133.00 | 133.00 | 0.02 | 0.02 | 14677.76 | 19505.39 | 2.47 |
| 2024-05-28 | 134.66 | 132.98 | -3.45 | -2.53 | 15464.11 | 20961.51 | 2.61 |
| 2024-05-27 | 135.66 | 136.43 | 2.49 | 1.86 | 17124.96 | 23023.13 | 2.89 |
| 2024-05-24 | 143.01 | 133.94 | -9.71 | -6.76 | 30495.31 | 42346.70 | 5.14 |
| 2024-05-23 | 148.00 | 143.65 | -2.62 | -1.79 | 24689.32 | 35494.16 | 4.16 |
| 2024-05-22 | 144.80 | 146.27 | -0.07 | -0.05 | 19934.35 | 28743.08 | 3.36 |
| 2024-05-21 | 147.00 | 146.34 | -1.81 | -1.22 | 25968.55 | 37908.97 | 4.38 |
| 2024-05-20 | 133.50 | 148.15 | 13.15 | 9.74 | 50899.28 | 73151.14 | 8.58 |
| 2024-05-17 | 135.98 | 135.00 | -0.22 | -0.16 | 21124.00 | 28249.78 | 3.56 |
| 2024-05-16 | 132.25 | 135.22 | 5.53 | 4.26 | 34473.59 | 46761.10 | 5.81 |
| 2024-05-15 | 129.65 | 129.69 | 0.69 | 0.54 | 18570.59 | 24275.42 | 3.13 |
日K线
周K线
月K线
