慧辰股份(688500)股票信息
| 股票代码 | 688500 |
| 股票名称 | 慧辰股份 |
| 最新价/元 | 32.95 |
| 涨跌额/元 | -0.80 |
| 涨跌幅/% | -2.37 |
| 买入/元 | 32.95 |
| 卖出/元 | 32.98 |
| 昨收/元 | 33.75 |
| 今开/元 | 33.78 |
| 最高/元 | 33.78 |
| 最低/元 | 32.30 |
| 成交量/手 | 15061.24 |
| 成交额/万 | 4936.07 |
| 股净值/元 | -14.24 |
| 市净率 | 3.23 |
| 总市值/万 | 244734.51 |
| 流通值/万 | 244734.51 |
| 换手率/% | 2.03 |
| 入市日期 | 2020-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
慧辰股份(688500)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 | 33.78 | 32.95 | -0.80 | -2.37 | 15061.24 | 4936.07 | 2.03 |
| 2024-10-10 | 34.20 | 33.75 | -0.36 | -1.06 | 21649.58 | 7377.07 | 2.91 |
| 2024-10-09 | 36.50 | 34.11 | -4.19 | -10.94 | 26516.40 | 9428.68 | 3.57 |
| 2024-10-08 | 40.00 | 38.30 | 3.75 | 10.85 | 55918.86 | 20520.26 | 7.53 |
| 2024-09-30 | 32.44 | 34.55 | 3.14 | 10.00 | 36763.24 | 12270.16 | 4.95 |
| 2024-09-27 | 31.40 | 31.41 | 0.23 | 0.74 | 6397.74 | 1984.57 | 0.86 |
| 2024-09-26 | 31.12 | 31.18 | 0.12 | 0.39 | 12152.24 | 3684.84 | 1.64 |
| 2024-09-25 | 30.30 | 31.06 | 0.78 | 2.58 | 7163.38 | 2210.82 | 0.96 |
| 2024-09-24 | 29.84 | 30.28 | 0.36 | 1.20 | 6960.62 | 2092.10 | 0.94 |
| 2024-09-23 | 30.13 | 29.92 | -0.20 | -0.66 | 4977.49 | 1483.02 | 0.67 |
| 2024-09-20 | 30.50 | 30.12 | -0.22 | -0.73 | 5595.28 | 1672.86 | 0.75 |
| 2024-09-19 | 30.28 | 30.34 | 0.14 | 0.46 | 4994.64 | 1509.20 | 0.67 |
| 2024-09-18 | 30.23 | 30.20 | -0.89 | -2.86 | 5976.13 | 1805.97 | 0.80 |
| 2024-09-13 | 31.70 | 31.09 | -0.53 | -1.68 | 7430.14 | 2327.80 | 1.00 |
| 2024-09-12 | 32.55 | 31.62 | -1.01 | -3.10 | 9009.95 | 2888.22 | 1.21 |
| 2024-09-11 | 32.28 | 32.63 | 0.36 | 1.12 | 4542.10 | 1484.79 | 0.61 |
| 2024-09-10 | 32.14 | 32.27 | 0.13 | 0.40 | 3143.73 | 1006.20 | 0.42 |
| 2024-09-09 | 32.40 | 32.14 | -0.31 | -0.96 | 4643.82 | 1499.59 | 0.63 |
| 2024-09-06 | 32.51 | 32.45 | -0.06 | -0.19 | 5206.56 | 1694.67 | 0.70 |
| 2024-09-05 | 32.38 | 32.51 | 0.06 | 0.19 | 6723.82 | 2172.75 | 0.91 |
| 2024-09-04 | 33.11 | 32.45 | -0.75 | -2.26 | 5255.04 | 1713.87 | 0.71 |
| 2024-09-03 | 33.20 | 33.20 | -0.11 | -0.33 | 6784.97 | 2258.65 | 0.91 |
| 2024-09-02 | 33.80 | 33.31 | -0.45 | -1.33 | 8355.78 | 2804.52 | 1.12 |
| 2024-08-30 | 33.20 | 33.76 | 0.53 | 1.60 | 11209.16 | 3780.26 | 1.51 |
| 2024-08-29 | 32.40 | 33.23 | 0.88 | 2.72 | 11891.06 | 3900.20 | 1.60 |
| 2024-08-28 | 32.32 | 32.35 | 0.04 | 0.12 | 7877.69 | 2502.30 | 1.06 |
| 2024-08-27 | 32.50 | 32.31 | -0.31 | -0.95 | 8721.77 | 2834.01 | 1.17 |
| 2024-08-26 | 34.68 | 32.62 | -2.06 | -5.94 | 28570.56 | 9238.68 | 3.85 |
| 2024-08-23 | 32.33 | 34.68 | 2.36 | 7.30 | 35658.84 | 11951.22 | 4.80 |
| 2024-08-22 | 32.58 | 32.32 | -0.26 | -0.80 | 15212.94 | 4950.19 | 2.05 |
| 2024-08-21 | 31.70 | 32.58 | 0.84 | 2.65 | 15477.46 | 5011.00 | 2.08 |
| 2024-08-20 | 31.60 | 31.74 | 0.22 | 0.70 | 11697.96 | 3702.07 | 1.57 |
| 2024-08-19 | 30.80 | 31.52 | 0.76 | 2.47 | 15982.79 | 5022.41 | 2.15 |
| 2024-08-16 | 30.09 | 30.76 | 0.71 | 2.36 | 10254.13 | 3135.18 | 1.38 |
| 2024-08-15 | 30.53 | 30.05 | -0.57 | -1.86 | 4408.04 | 1326.58 | 0.59 |
| 2024-08-14 | 30.60 | 30.62 | -0.01 | -0.03 | 4745.14 | 1453.85 | 0.64 |
| 2024-08-13 | 30.63 | 30.63 | 0.01 | 0.03 | 9677.34 | 2903.25 | 1.30 |
| 2024-08-12 | 31.25 | 30.62 | -0.72 | -2.30 | 4255.48 | 1312.51 | 0.57 |
| 2024-08-09 | 31.55 | 31.34 | -0.18 | -0.57 | 2360.75 | 743.26 | 0.32 |
| 2024-08-08 | 31.89 | 31.52 | -0.39 | -1.22 | 6423.31 | 2016.21 | 0.86 |
| 2024-08-07 | 31.79 | 31.91 | 0.03 | 0.09 | 3197.91 | 1018.74 | 0.43 |
| 2024-08-06 | 31.72 | 31.88 | 0.25 | 0.79 | 3007.15 | 953.86 | 0.40 |
| 2024-08-05 | 31.95 | 31.63 | -0.35 | -1.09 | 7230.72 | 2316.94 | 0.97 |
| 2024-08-02 | 31.79 | 31.98 | 0.18 | 0.57 | 6669.72 | 2118.76 | 0.90 |
| 2024-08-01 | 31.99 | 31.80 | -0.38 | -1.18 | 3629.82 | 1156.65 | 0.49 |
| 2024-07-31 | 32.50 | 32.18 | -0.39 | -1.20 | 10414.88 | 3266.25 | 1.40 |
| 2024-07-30 | 31.58 | 32.57 | 0.99 | 3.14 | 10324.81 | 3296.96 | 1.39 |
| 2024-07-29 | 31.30 | 31.58 | 0.20 | 0.64 | 6622.59 | 2083.52 | 0.89 |
| 2024-07-26 | 32.01 | 31.38 | 0.27 | 0.87 | 6122.66 | 1880.36 | 0.82 |
| 2024-07-25 | 31.60 | 31.11 | -0.45 | -1.43 | 6771.72 | 2118.18 | 0.91 |
| 2024-07-24 | 30.90 | 31.56 | 0.18 | 0.57 | 6187.26 | 1943.35 | 0.83 |
| 2024-07-23 | 32.55 | 31.38 | -1.14 | -3.51 | 4818.98 | 1524.19 | 0.65 |
| 2024-07-22 | 32.50 | 32.52 | 0.03 | 0.09 | 3187.77 | 1036.54 | 0.43 |
| 2024-07-19 | 32.44 | 32.49 | 0.04 | 0.12 | 2718.13 | 882.64 | 0.37 |
| 2024-07-18 | 32.90 | 32.45 | -0.43 | -1.31 | 4162.01 | 1350.90 | 0.56 |
| 2024-07-17 | 33.04 | 32.88 | -0.45 | -1.35 | 5419.93 | 1781.37 | 0.73 |
| 2024-07-16 | 32.90 | 33.33 | 0.43 | 1.31 | 7300.87 | 2406.10 | 0.98 |
| 2024-07-15 | 32.92 | 32.90 | 0.00 | 0.00 | 9695.89 | 3186.84 | 1.31 |
| 2024-07-12 | 30.94 | 32.90 | 1.98 | 6.40 | 11957.44 | 3817.87 | 1.61 |
| 2024-07-11 | 30.38 | 30.92 | 0.57 | 1.88 | 9049.56 | 2783.53 | 1.22 |
| 2024-07-10 | 29.80 | 30.35 | 0.43 | 1.44 | 6621.31 | 2006.51 | 0.89 |
| 2024-07-09 | 29.42 | 29.92 | 0.16 | 0.54 | 1405.15 | 417.48 | 0.19 |
| 2024-07-08 | 29.70 | 29.76 | -0.16 | -0.54 | 3826.74 | 1147.00 | 0.52 |
| 2024-07-05 | 29.21 | 29.92 | 0.43 | 1.46 | 2982.74 | 884.01 | 0.40 |
| 2024-07-04 | 29.70 | 29.49 | -0.15 | -0.51 | 5565.12 | 1644.71 | 0.75 |
| 2024-07-03 | 29.46 | 29.64 | 0.17 | 0.58 | 5288.51 | 1557.27 | 0.71 |
| 2024-07-02 | 29.04 | 29.47 | 0.35 | 1.20 | 5910.06 | 1733.22 | 0.80 |
| 2024-07-01 | 29.15 | 29.12 | 0.03 | 0.10 | 3349.03 | 966.39 | 0.45 |
| 2024-06-28 | 29.07 | 29.09 | -0.20 | -0.68 | 3013.05 | 875.51 | 0.41 |
| 2024-06-27 | 29.50 | 29.29 | -0.02 | -0.07 | 1818.60 | 530.66 | 0.24 |
| 2024-06-26 | 28.93 | 29.31 | 0.38 | 1.31 | 2042.23 | 591.88 | 0.27 |
| 2024-06-25 | 28.98 | 28.93 | -0.07 | -0.24 | 2577.75 | 745.58 | 0.35 |
| 2024-06-24 | 30.33 | 29.00 | -1.39 | -4.57 | 4275.65 | 1249.42 | 0.58 |
| 2024-06-21 | 30.50 | 30.39 | 0.00 | 0.00 | 2186.47 | 664.19 | 0.29 |
| 2024-06-20 | 30.48 | 30.39 | -0.11 | -0.36 | 3117.77 | 948.07 | 0.42 |
| 2024-06-19 | 30.41 | 30.50 | 0.09 | 0.30 | 6372.74 | 1914.46 | 0.86 |
| 2024-06-18 | 28.95 | 30.41 | 1.47 | 5.08 | 9047.34 | 2729.68 | 1.22 |
| 2024-06-17 | 28.89 | 28.94 | 0.03 | 0.10 | 2254.88 | 650.90 | 0.30 |
| 2024-06-14 | 29.74 | 28.91 | -0.42 | -1.43 | 4129.79 | 1190.85 | 0.56 |
| 2024-06-13 | 27.73 | 29.33 | 1.51 | 5.43 | 10379.95 | 2928.81 | 1.40 |
| 2024-06-12 | 29.27 | 27.82 | -1.64 | -5.57 | 9917.18 | 2794.55 | 1.34 |
| 2024-06-11 | 30.50 | 29.46 | 0.16 | 0.55 | 13602.45 | 4064.72 | 1.83 |
| 2024-06-07 | 0.00 | 29.30 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-06 | 29.90 | 29.30 | -0.79 | -2.63 | 4680.30 | 1386.11 | 0.63 |
| 2024-06-05 | 30.70 | 30.09 | -0.37 | -1.22 | 2753.26 | 828.36 | 0.37 |
| 2024-06-04 | 29.33 | 30.46 | 1.16 | 3.96 | 5378.25 | 1620.00 | 0.72 |
| 2024-06-03 | 30.78 | 29.30 | -1.48 | -4.81 | 4455.47 | 1345.91 | 0.60 |
| 2024-05-31 | 30.89 | 30.78 | 0.08 | 0.26 | 3638.16 | 1120.79 | 0.49 |
| 2024-05-30 | 30.88 | 30.70 | -0.12 | -0.39 | 3471.33 | 1067.99 | 0.47 |
| 2024-05-29 | 30.45 | 30.82 | 0.94 | 3.15 | 4421.87 | 1359.37 | 0.60 |
| 2024-05-28 | 28.92 | 29.88 | 0.78 | 2.68 | 3053.11 | 909.19 | 0.41 |
| 2024-05-27 | 29.08 | 29.10 | 0.24 | 0.83 | 1693.66 | 491.84 | 0.23 |
| 2024-05-24 | 28.91 | 28.86 | 0.02 | 0.07 | 2137.97 | 618.57 | 0.29 |
| 2024-05-23 | 28.63 | 28.84 | -0.05 | -0.17 | 1796.74 | 517.36 | 0.24 |
| 2024-05-22 | 29.00 | 28.89 | -0.01 | -0.04 | 3781.82 | 1083.58 | 0.51 |
| 2024-05-21 | 28.97 | 28.90 | -0.10 | -0.35 | 2274.57 | 658.76 | 0.31 |
| 2024-05-20 | 29.40 | 29.00 | 0.40 | 1.40 | 2705.84 | 784.54 | 0.36 |
| 2024-05-17 | 27.80 | 28.60 | 0.86 | 3.10 | 2781.49 | 791.36 | 0.37 |
| 2024-05-16 | 26.92 | 27.74 | 0.82 | 3.05 | 3284.30 | 907.02 | 0.44 |
| 2024-05-15 | 27.10 | 26.92 | -0.36 | -1.32 | 5828.57 | 1550.53 | 0.78 |
日K线
周K线
月K线
