聚和材料(688503)股票信息
| 股票代码 | 688503 |
| 股票名称 | 聚和材料 |
| 最新价/元 | 32.43 |
| 涨跌额/元 | -2.47 |
| 涨跌幅/% | -7.08 |
| 买入/元 | 32.43 |
| 卖出/元 | 32.47 |
| 昨收/元 | 34.90 |
| 今开/元 | 34.60 |
| 最高/元 | 34.60 |
| 最低/元 | 31.90 |
| 成交量/手 | 48857.92 |
| 成交额/万 | 16122.00 |
| 股净值/元 | 12.15 |
| 市净率 | 1.68 |
| 总市值/万 | 784915.10 |
| 流通值/万 | 579929.13 |
| 换手率/% | 2.73 |
| 入市日期 | 2022-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
聚和材料(688503)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 | 34.60 | 32.43 | -2.47 | -7.08 | 48857.92 | 16122.00 | 2.73 |
| 2024-10-10 | 36.20 | 34.90 | -0.64 | -1.80 | 43652.32 | 15773.32 | 2.44 |
| 2024-10-09 | 37.96 | 35.54 | -4.62 | -11.50 | 53594.28 | 20137.48 | 3.00 |
| 2024-10-08 | 42.50 | 40.16 | 4.26 | 11.87 | 91990.61 | 36802.31 | 5.14 |
| 2024-09-30 | 32.55 | 35.90 | 4.65 | 14.88 | 67031.25 | 23318.74 | 3.75 |
| 2024-09-27 | 29.99 | 31.25 | 2.10 | 7.20 | 24581.95 | 7464.38 | 1.37 |
| 2024-09-26 | 26.81 | 29.15 | 2.16 | 8.00 | 38063.84 | 10650.20 | 2.13 |
| 2024-09-25 | 26.71 | 26.99 | 0.74 | 2.82 | 27567.88 | 7473.21 | 1.54 |
| 2024-09-24 | 24.57 | 26.25 | 1.81 | 7.41 | 32128.83 | 8206.77 | 1.80 |
| 2024-09-23 | 24.73 | 24.44 | -0.47 | -1.89 | 18196.71 | 4443.48 | 1.02 |
| 2024-09-20 | 25.80 | 24.91 | -0.62 | -2.43 | 20583.79 | 5153.96 | 1.15 |
| 2024-09-19 | 25.71 | 25.53 | 0.00 | 0.00 | 17365.48 | 4484.98 | 0.97 |
| 2024-09-18 | 26.29 | 25.53 | -0.82 | -3.11 | 16981.46 | 4350.77 | 0.95 |
| 2024-09-13 | 27.20 | 26.35 | -0.99 | -3.62 | 12669.24 | 3392.54 | 0.71 |
| 2024-09-12 | 26.66 | 27.34 | 0.56 | 2.09 | 22387.33 | 6163.49 | 1.25 |
| 2024-09-11 | 26.00 | 26.78 | 0.65 | 2.49 | 16694.91 | 4431.69 | 0.93 |
| 2024-09-10 | 26.59 | 26.13 | -0.46 | -1.73 | 19588.97 | 5115.43 | 1.10 |
| 2024-09-09 | 26.78 | 26.59 | -0.26 | -0.97 | 15271.85 | 4104.43 | 0.85 |
| 2024-09-06 | 28.50 | 26.85 | -1.75 | -6.12 | 26076.90 | 7155.51 | 1.46 |
| 2024-09-05 | 29.18 | 28.60 | -0.34 | -1.18 | 22345.67 | 6440.09 | 1.25 |
| 2024-09-04 | 28.72 | 28.94 | 0.00 | 0.00 | 17815.44 | 5173.52 | 1.00 |
| 2024-09-03 | 28.86 | 28.94 | 0.10 | 0.35 | 18553.63 | 5382.68 | 1.04 |
| 2024-09-02 | 29.56 | 28.84 | -0.90 | -3.03 | 24889.32 | 7290.20 | 1.39 |
| 2024-08-30 | 29.19 | 29.74 | 0.46 | 1.57 | 40957.77 | 12131.68 | 2.29 |
| 2024-08-29 | 28.35 | 29.28 | 1.12 | 3.98 | 43932.02 | 12803.99 | 2.46 |
| 2024-08-28 | 29.36 | 28.16 | 0.04 | 0.14 | 43678.03 | 12629.96 | 2.44 |
| 2024-08-27 | 27.80 | 28.12 | 0.14 | 0.50 | 21353.96 | 6017.97 | 1.19 |
| 2024-08-26 | 28.40 | 27.98 | -0.34 | -1.20 | 13931.67 | 3946.28 | 0.78 |
| 2024-08-23 | 28.39 | 28.32 | 0.09 | 0.32 | 9560.42 | 2682.94 | 0.53 |
| 2024-08-22 | 29.00 | 28.23 | -0.45 | -1.57 | 12497.28 | 3539.81 | 0.70 |
| 2024-08-21 | 28.10 | 28.68 | 0.30 | 1.06 | 12109.35 | 3460.59 | 0.68 |
| 2024-08-20 | 28.50 | 28.38 | -0.32 | -1.12 | 14538.82 | 4115.17 | 0.81 |
| 2024-08-19 | 29.10 | 28.70 | -0.18 | -0.62 | 29880.52 | 8542.20 | 1.67 |
| 2024-08-16 | 28.00 | 28.88 | 0.99 | 3.55 | 44663.11 | 12772.24 | 2.50 |
| 2024-08-15 | 26.93 | 27.89 | 1.31 | 4.93 | 35898.73 | 9935.84 | 2.01 |
| 2024-08-14 | 26.42 | 26.58 | -0.05 | -0.19 | 27987.26 | 7566.69 | 1.57 |
| 2024-08-13 | 26.19 | 26.63 | 0.18 | 0.68 | 7101.48 | 1875.35 | 0.40 |
| 2024-08-12 | 26.61 | 26.45 | -0.01 | -0.04 | 8367.72 | 2211.40 | 0.47 |
| 2024-08-09 | 27.16 | 26.46 | -0.54 | -2.00 | 13272.57 | 3542.67 | 0.74 |
| 2024-08-08 | 26.60 | 27.00 | 0.05 | 0.19 | 12245.55 | 3304.89 | 0.68 |
| 2024-08-07 | 26.90 | 26.95 | -0.06 | -0.22 | 12531.59 | 3364.64 | 0.70 |
| 2024-08-06 | 26.44 | 27.01 | 0.99 | 3.81 | 23596.57 | 6408.52 | 1.32 |
| 2024-08-05 | 26.64 | 26.02 | -0.97 | -3.59 | 17228.57 | 4602.89 | 0.96 |
| 2024-08-02 | 27.55 | 26.99 | -0.56 | -2.03 | 15457.70 | 4199.29 | 0.86 |
| 2024-08-01 | 28.34 | 27.55 | -0.74 | -2.62 | 20931.15 | 5806.28 | 1.17 |
| 2024-07-31 | 26.80 | 28.29 | 1.21 | 4.47 | 21213.19 | 5911.95 | 1.19 |
| 2024-07-30 | 27.00 | 27.08 | -0.15 | -0.55 | 10736.91 | 2900.64 | 0.60 |
| 2024-07-29 | 28.08 | 27.23 | -0.87 | -3.10 | 14806.81 | 4068.69 | 0.83 |
| 2024-07-26 | 27.79 | 28.10 | 0.28 | 1.01 | 20563.93 | 5734.14 | 1.15 |
| 2024-07-25 | 26.88 | 27.82 | 0.69 | 2.54 | 32335.57 | 9029.53 | 1.81 |
| 2024-07-24 | 27.52 | 27.13 | -0.67 | -2.41 | 14393.78 | 3948.66 | 0.80 |
| 2024-07-23 | 28.52 | 27.80 | -0.72 | -2.53 | 21372.57 | 6063.36 | 1.20 |
| 2024-07-22 | 28.01 | 28.52 | 0.37 | 1.31 | 32062.88 | 9105.49 | 1.79 |
| 2024-07-19 | 26.80 | 28.15 | 1.25 | 4.65 | 38568.23 | 10556.04 | 2.16 |
| 2024-07-18 | 25.74 | 26.90 | 1.11 | 4.30 | 31283.23 | 8250.25 | 1.75 |
| 2024-07-17 | 25.89 | 25.79 | 0.64 | 2.55 | 25475.92 | 6619.07 | 1.42 |
| 2024-07-16 | 25.39 | 25.15 | -0.06 | -0.24 | 11667.01 | 2927.17 | 0.65 |
| 2024-07-15 | 25.92 | 25.21 | -0.91 | -3.48 | 20034.34 | 5081.67 | 1.12 |
| 2024-07-12 | 26.08 | 26.12 | 0.00 | 0.00 | 23920.47 | 6296.39 | 1.34 |
| 2024-07-11 | 25.39 | 26.12 | 1.06 | 4.23 | 25485.02 | 6610.42 | 1.43 |
| 2024-07-10 | 25.32 | 25.06 | -0.43 | -1.69 | 27889.07 | 7076.83 | 1.56 |
| 2024-07-09 | 25.21 | 25.49 | -0.08 | -0.31 | 30983.08 | 7932.63 | 1.73 |
| 2024-07-08 | 26.25 | 25.57 | -0.79 | -3.00 | 15424.63 | 3965.81 | 0.86 |
| 2024-07-05 | 26.15 | 26.36 | 0.21 | 0.80 | 13759.37 | 3583.34 | 0.77 |
| 2024-07-04 | 27.10 | 26.15 | -0.92 | -3.40 | 15353.28 | 4040.09 | 0.86 |
| 2024-07-03 | 27.50 | 27.07 | -0.53 | -1.92 | 16333.63 | 4425.75 | 0.91 |
| 2024-07-02 | 28.14 | 27.60 | -0.48 | -1.71 | 14810.44 | 4092.80 | 0.83 |
| 2024-07-01 | 27.90 | 28.08 | -0.02 | -0.07 | 29405.76 | 8185.99 | 1.64 |
| 2024-06-28 | 29.14 | 28.10 | -1.36 | -4.62 | 32364.96 | 9280.51 | 1.81 |
| 2024-06-27 | 30.14 | 29.46 | -0.67 | -2.22 | 11443.15 | 3376.68 | 0.64 |
| 2024-06-26 | 28.77 | 30.13 | 1.06 | 3.65 | 20087.53 | 5994.28 | 1.12 |
| 2024-06-25 | 30.00 | 29.07 | -0.87 | -2.91 | 16054.36 | 4700.31 | 0.90 |
| 2024-06-24 | 31.00 | 29.94 | -1.33 | -4.25 | 13546.48 | 4120.46 | 0.76 |
| 2024-06-21 | 31.63 | 31.27 | -0.06 | -0.19 | 13258.90 | 4154.54 | 0.74 |
| 2024-06-20 | 32.31 | 31.33 | -1.20 | -3.69 | 21218.02 | 6727.23 | 1.19 |
| 2024-06-19 | 33.43 | 32.53 | -0.79 | -2.37 | 16089.62 | 5253.94 | 0.90 |
| 2024-06-18 | 33.47 | 33.32 | 0.12 | 0.36 | 23205.99 | 7806.78 | 1.30 |
| 2024-06-17 | 33.55 | 33.20 | -0.79 | -2.32 | 30702.39 | 10352.58 | 1.72 |
| 2024-06-14 | 35.89 | 33.99 | -2.24 | -6.18 | 41923.32 | 14455.12 | 2.34 |
| 2024-06-13 | 35.36 | 36.23 | 1.43 | 4.11 | 21324.64 | 7669.05 | 1.19 |
| 2024-06-12 | 34.83 | 34.80 | 0.12 | 0.35 | 7347.96 | 2550.66 | 0.41 |
| 2024-06-11 | 34.30 | 34.68 | -0.13 | -0.37 | 9285.43 | 3171.85 | 0.52 |
| 2024-06-07 | 53.07 | 51.95 | -1.12 | -2.11 | 8377.44 | 4397.01 | 0.68 |
| 2024-06-06 | 54.75 | 53.07 | -1.73 | -3.16 | 6144.58 | 3303.41 | 0.50 |
| 2024-06-05 | 55.46 | 54.80 | -1.22 | -2.18 | 6612.31 | 3680.59 | 0.54 |
| 2024-06-04 | 54.91 | 56.02 | 0.75 | 1.36 | 7828.85 | 4332.53 | 0.64 |
| 2024-06-03 | 56.50 | 55.27 | -0.56 | -1.00 | 10627.82 | 5892.40 | 0.86 |
| 2024-05-31 | 54.17 | 55.83 | 1.43 | 2.63 | 10165.64 | 5631.06 | 0.83 |
| 2024-05-30 | 55.00 | 54.40 | -0.47 | -0.86 | 6922.25 | 3788.92 | 0.56 |
| 2024-05-29 | 53.33 | 54.87 | 1.59 | 2.98 | 20028.31 | 11202.49 | 1.63 |
| 2024-05-28 | 52.10 | 53.28 | 0.51 | 0.97 | 9835.36 | 5284.11 | 0.80 |
| 2024-05-27 | 54.75 | 52.77 | -2.08 | -3.79 | 15461.73 | 8128.22 | 1.26 |
| 2024-05-24 | 56.69 | 54.85 | -1.39 | -2.47 | 16675.17 | 9359.47 | 1.36 |
| 2024-05-23 | 56.40 | 56.24 | -0.01 | -0.02 | 25204.55 | 14262.98 | 2.05 |
| 2024-05-22 | 53.10 | 56.25 | 3.23 | 6.09 | 27009.20 | 14900.00 | 2.20 |
| 2024-05-21 | 53.59 | 53.02 | -0.57 | -1.06 | 5261.63 | 2794.52 | 0.43 |
| 2024-05-20 | 54.80 | 53.59 | -0.83 | -1.53 | 8308.31 | 4503.20 | 0.68 |
| 2024-05-17 | 57.68 | 54.42 | -3.37 | -5.83 | 17234.65 | 9620.07 | 1.40 |
| 2024-05-16 | 56.17 | 57.79 | 2.20 | 3.96 | 12413.24 | 7081.33 | 1.01 |
| 2024-05-15 | 55.71 | 55.59 | -0.11 | -0.20 | 4579.09 | 2549.69 | 0.37 |
日K线
周K线
月K线
