索辰科技(688507)股票信息
| 股票代码 | 688507 |
| 股票名称 | 索辰科技 |
| 最新价/元 | 55.00 |
| 涨跌额/元 | -3.82 |
| 涨跌幅/% | -6.49 |
| 买入/元 | 54.61 |
| 卖出/元 | 55.00 |
| 昨收/元 | 58.82 |
| 今开/元 | 58.99 |
| 最高/元 | 58.99 |
| 最低/元 | 53.51 |
| 成交量/手 | 14608.46 |
| 成交额/万 | 8177.15 |
| 股净值/元 | 53.92 |
| 市净率 | 1.77 |
| 总市值/万 | 490098.31 |
| 流通值/万 | 250276.09 |
| 换手率/% | 3.21 |
| 入市日期 | 2023-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
索辰科技(688507)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 | 58.99 | 55.00 | -3.82 | -6.49 | 14608.46 | 8177.15 | 3.21 |
| 2024-10-10 | 61.31 | 58.82 | -2.43 | -3.97 | 24470.29 | 14906.82 | 5.38 |
| 2024-10-09 | 62.00 | 61.25 | -4.70 | -7.13 | 50857.44 | 31610.21 | 11.18 |
| 2024-10-08 | 65.00 | 65.95 | 9.75 | 17.35 | 41683.18 | 26660.13 | 9.16 |
| 2024-09-30 | 50.55 | 56.20 | 7.76 | 16.02 | 28183.67 | 14965.72 | 6.19 |
| 2024-09-27 | 46.54 | 48.44 | 2.40 | 5.21 | 5780.45 | 2747.90 | 1.27 |
| 2024-09-26 | 44.62 | 46.04 | 1.24 | 2.77 | 9989.61 | 4530.16 | 2.20 |
| 2024-09-25 | 44.99 | 44.80 | 0.24 | 0.54 | 6358.50 | 2872.49 | 1.40 |
| 2024-09-24 | 42.84 | 44.56 | 1.60 | 3.72 | 8018.49 | 3509.08 | 1.76 |
| 2024-09-23 | 41.32 | 42.96 | 1.64 | 3.97 | 8439.01 | 3532.84 | 1.85 |
| 2024-09-20 | 41.00 | 41.32 | 0.10 | 0.24 | 4967.09 | 2060.73 | 1.09 |
| 2024-09-19 | 40.45 | 41.22 | 0.86 | 2.13 | 2494.32 | 1019.02 | 0.55 |
| 2024-09-18 | 40.92 | 40.36 | -0.15 | -0.37 | 1970.34 | 785.77 | 0.43 |
| 2024-09-13 | 42.30 | 40.51 | -1.79 | -4.23 | 3560.90 | 1464.68 | 0.78 |
| 2024-09-12 | 41.93 | 42.30 | 0.38 | 0.91 | 3970.48 | 1684.20 | 0.87 |
| 2024-09-11 | 41.50 | 41.92 | 0.32 | 0.77 | 3055.01 | 1270.67 | 0.67 |
| 2024-09-10 | 41.43 | 41.60 | 0.51 | 1.24 | 6716.81 | 2747.26 | 1.48 |
| 2024-09-09 | 41.34 | 41.09 | -0.91 | -2.17 | 5932.15 | 2449.58 | 1.30 |
| 2024-09-06 | 43.26 | 42.00 | -1.50 | -3.45 | 2039.19 | 865.44 | 0.45 |
| 2024-09-05 | 43.15 | 43.50 | 0.05 | 0.12 | 4285.43 | 1869.95 | 0.94 |
| 2024-09-04 | 42.75 | 43.45 | 0.19 | 0.44 | 3524.50 | 1537.48 | 0.77 |
| 2024-09-03 | 41.46 | 43.26 | 1.83 | 4.42 | 4550.57 | 1937.98 | 1.00 |
| 2024-09-02 | 43.62 | 41.43 | -2.16 | -4.96 | 4461.55 | 1886.33 | 0.98 |
| 2024-08-30 | 42.28 | 43.59 | 1.49 | 3.54 | 7616.12 | 3314.07 | 1.67 |
| 2024-08-29 | 39.84 | 42.10 | 1.80 | 4.47 | 6632.26 | 2709.55 | 1.46 |
| 2024-08-28 | 41.00 | 40.30 | -1.30 | -3.13 | 12146.58 | 4798.19 | 2.67 |
| 2024-08-27 | 42.12 | 41.60 | -0.82 | -1.93 | 3025.20 | 1263.53 | 0.66 |
| 2024-08-26 | 41.93 | 42.42 | 0.27 | 0.64 | 2728.31 | 1168.81 | 0.60 |
| 2024-08-23 | 42.08 | 42.15 | 0.09 | 0.21 | 2083.47 | 875.88 | 0.46 |
| 2024-08-22 | 43.05 | 42.06 | -0.82 | -1.91 | 3636.16 | 1543.54 | 0.80 |
| 2024-08-21 | 42.82 | 42.88 | -0.43 | -0.99 | 4335.47 | 1870.09 | 0.95 |
| 2024-08-20 | 45.00 | 43.31 | -1.69 | -3.76 | 5636.93 | 2461.74 | 1.24 |
| 2024-08-19 | 45.90 | 45.00 | -0.70 | -1.53 | 6178.68 | 2837.95 | 1.36 |
| 2024-08-16 | 45.65 | 45.70 | -0.55 | -1.19 | 3557.54 | 1637.67 | 0.78 |
| 2024-08-15 | 46.06 | 46.25 | -0.02 | -0.04 | 4812.55 | 2242.51 | 1.06 |
| 2024-08-14 | 46.71 | 46.27 | -0.95 | -2.01 | 3145.76 | 1458.47 | 0.69 |
| 2024-08-13 | 46.36 | 47.22 | 0.64 | 1.37 | 4245.33 | 1975.61 | 0.93 |
| 2024-08-12 | 46.62 | 46.58 | -0.59 | -1.25 | 4158.12 | 1925.52 | 0.91 |
| 2024-08-09 | 46.98 | 47.17 | 0.45 | 0.96 | 6626.82 | 3131.81 | 1.45 |
| 2024-08-08 | 46.50 | 46.72 | -0.03 | -0.06 | 6110.40 | 2837.48 | 1.34 |
| 2024-08-07 | 46.50 | 46.75 | 0.08 | 0.17 | 6837.69 | 3263.54 | 1.50 |
| 2024-08-06 | 45.52 | 46.67 | 1.23 | 2.71 | 6065.12 | 2799.87 | 1.33 |
| 2024-08-05 | 46.99 | 45.44 | -1.73 | -3.67 | 9109.75 | 4227.04 | 2.00 |
| 2024-08-02 | 48.21 | 47.17 | -1.69 | -3.46 | 11798.36 | 5677.79 | 2.59 |
| 2024-08-01 | 47.30 | 48.86 | 1.56 | 3.30 | 16086.92 | 7800.89 | 3.53 |
| 2024-07-31 | 44.86 | 47.30 | 2.44 | 5.44 | 10767.92 | 4999.38 | 2.36 |
| 2024-07-30 | 43.77 | 44.86 | 0.65 | 1.47 | 5403.66 | 2391.28 | 1.19 |
| 2024-07-29 | 44.70 | 44.21 | -0.73 | -1.62 | 4386.91 | 1941.53 | 0.96 |
| 2024-07-26 | 42.39 | 44.94 | 2.55 | 6.02 | 8140.93 | 3589.88 | 1.79 |
| 2024-07-25 | 41.77 | 42.39 | 0.57 | 1.36 | 4938.04 | 2090.52 | 1.08 |
| 2024-07-24 | 43.36 | 41.82 | -1.54 | -3.55 | 6832.09 | 2907.25 | 1.50 |
| 2024-07-23 | 45.01 | 43.36 | -1.91 | -4.22 | 4861.73 | 2161.09 | 1.07 |
| 2024-07-22 | 45.06 | 45.27 | 0.59 | 1.32 | 11045.15 | 5076.17 | 2.42 |
| 2024-07-19 | 42.90 | 44.68 | 1.40 | 3.24 | 8345.64 | 3721.68 | 1.83 |
| 2024-07-18 | 43.30 | 43.28 | -0.12 | -0.28 | 4815.33 | 2061.97 | 1.06 |
| 2024-07-17 | 44.16 | 43.40 | -0.69 | -1.57 | 3858.18 | 1693.51 | 0.85 |
| 2024-07-16 | 42.48 | 44.09 | 1.61 | 3.79 | 8683.12 | 3810.40 | 1.91 |
| 2024-07-15 | 43.62 | 42.48 | -1.39 | -3.17 | 5404.59 | 2321.46 | 1.19 |
| 2024-07-12 | 44.60 | 43.87 | -0.73 | -1.64 | 4392.35 | 1936.13 | 0.96 |
| 2024-07-11 | 44.30 | 44.60 | 1.02 | 2.34 | 8381.44 | 3725.07 | 1.84 |
| 2024-07-10 | 44.01 | 43.58 | -0.49 | -1.11 | 5542.59 | 2459.77 | 1.22 |
| 2024-07-09 | 43.50 | 44.07 | 0.24 | 0.55 | 5895.90 | 2578.79 | 1.29 |
| 2024-07-08 | 45.27 | 43.83 | -1.64 | -3.61 | 5171.83 | 2292.06 | 1.13 |
| 2024-07-05 | 45.01 | 45.47 | 0.16 | 0.35 | 5166.36 | 2344.78 | 1.13 |
| 2024-07-04 | 46.67 | 45.31 | -1.69 | -3.60 | 5895.02 | 2694.81 | 1.29 |
| 2024-07-03 | 47.58 | 47.00 | -0.64 | -1.34 | 3813.99 | 1791.07 | 0.84 |
| 2024-07-02 | 47.30 | 47.64 | 0.64 | 1.36 | 5302.04 | 2511.63 | 1.16 |
| 2024-07-01 | 49.00 | 47.00 | -1.60 | -3.29 | 7491.44 | 3516.07 | 1.64 |
| 2024-06-28 | 48.87 | 48.60 | -0.84 | -1.70 | 5274.04 | 2606.64 | 1.16 |
| 2024-06-27 | 49.66 | 49.44 | -1.23 | -2.43 | 4794.22 | 2395.71 | 1.05 |
| 2024-06-26 | 48.26 | 50.67 | 1.92 | 3.94 | 9042.20 | 4457.54 | 1.98 |
| 2024-06-25 | 50.69 | 48.75 | -1.76 | -3.48 | 8931.91 | 4401.94 | 1.96 |
| 2024-06-24 | 53.09 | 50.51 | -2.59 | -4.88 | 8443.48 | 4401.72 | 1.85 |
| 2024-06-21 | 53.88 | 53.10 | -1.15 | -2.12 | 8441.46 | 4472.68 | 1.85 |
| 2024-06-20 | 53.60 | 54.25 | 1.12 | 2.11 | 15957.58 | 8813.23 | 3.50 |
| 2024-06-19 | 53.30 | 53.13 | -0.16 | -0.30 | 5275.25 | 2809.75 | 1.16 |
| 2024-06-18 | 79.00 | 78.00 | -0.75 | -0.95 | 10001.22 | 7844.86 | 3.19 |
| 2024-06-17 | 80.30 | 78.75 | -1.98 | -2.45 | 5941.86 | 4728.11 | 1.90 |
| 2024-06-14 | 82.39 | 80.73 | -2.50 | -3.00 | 5946.70 | 4843.20 | 1.90 |
| 2024-06-13 | 80.49 | 83.23 | 3.08 | 3.84 | 6131.67 | 5072.70 | 1.96 |
| 2024-06-12 | 80.19 | 80.15 | 0.28 | 0.35 | 4054.70 | 3281.24 | 1.29 |
| 2024-06-11 | 77.12 | 79.87 | 2.32 | 2.99 | 3420.03 | 2675.66 | 1.09 |
| 2024-06-07 | 77.66 | 77.55 | 1.22 | 1.60 | 2468.34 | 1905.33 | 0.79 |
| 2024-06-06 | 79.12 | 76.33 | -2.98 | -3.76 | 4537.53 | 3517.44 | 1.45 |
| 2024-06-05 | 81.09 | 79.31 | -1.64 | -2.03 | 2543.86 | 2053.03 | 0.81 |
| 2024-06-04 | 82.15 | 80.95 | -2.13 | -2.56 | 5916.83 | 4784.40 | 1.89 |
| 2024-06-03 | 81.95 | 83.08 | 1.52 | 1.86 | 8321.21 | 6998.33 | 2.65 |
| 2024-05-31 | 80.57 | 81.56 | 0.99 | 1.23 | 3975.02 | 3255.82 | 1.27 |
| 2024-05-30 | 78.78 | 80.57 | 1.84 | 2.34 | 4714.54 | 3764.84 | 1.50 |
| 2024-05-29 | 78.92 | 78.73 | 0.03 | 0.04 | 5701.63 | 4582.74 | 1.82 |
| 2024-05-28 | 80.71 | 78.70 | -1.99 | -2.47 | 5771.94 | 4614.53 | 1.84 |
| 2024-05-27 | 81.80 | 80.69 | -1.11 | -1.36 | 8218.90 | 6582.13 | 2.62 |
| 2024-05-24 | 84.30 | 81.80 | -1.63 | -1.95 | 4970.94 | 4116.42 | 1.59 |
| 2024-05-23 | 85.89 | 83.43 | -2.57 | -2.99 | 4121.10 | 3475.36 | 1.31 |
| 2024-05-22 | 87.59 | 86.00 | -0.90 | -1.04 | 8082.47 | 6887.80 | 2.58 |
| 2024-05-21 | 89.50 | 86.90 | -2.19 | -2.46 | 3933.61 | 3450.09 | 1.25 |
| 2024-05-20 | 90.18 | 89.09 | -1.79 | -1.97 | 4875.84 | 4415.57 | 1.56 |
| 2024-05-17 | 87.90 | 90.88 | 2.98 | 3.39 | 5057.36 | 4576.10 | 1.61 |
| 2024-05-16 | 88.82 | 87.90 | -0.10 | -0.11 | 3199.30 | 2839.22 | 1.02 |
| 2024-05-15 | 92.77 | 88.00 | -4.80 | -5.17 | 6467.83 | 5802.42 | 2.06 |
日K线
周K线
月K线
