芯朋微(688508)股票信息
| 股票代码 | 688508 |
| 股票名称 | 芯朋微 |
| 最新价/元 | 40.27 |
| 涨跌额/元 | -2.44 |
| 涨跌幅/% | -5.71 |
| 买入/元 | 40.26 |
| 卖出/元 | 40.27 |
| 昨收/元 | 42.71 |
| 今开/元 | 42.20 |
| 最高/元 | 43.18 |
| 最低/元 | 39.53 |
| 成交量/手 | 55873.69 |
| 成交额/万 | 22919.02 |
| 股净值/元 | 80.54 |
| 市净率 | 2.18 |
| 总市值/万 | 528786.76 |
| 流通值/万 | 528786.76 |
| 换手率/% | 4.26 |
| 入市日期 | 2020-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
芯朋微(688508)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 | 42.20 | 40.27 | -2.44 | -5.71 | 55873.69 | 22919.02 | 4.26 |
| 2024-10-10 | 46.10 | 42.71 | -3.29 | -7.15 | 71036.98 | 31301.59 | 5.41 |
| 2024-10-09 | 47.00 | 46.00 | -3.19 | -6.49 | 122732.01 | 58939.27 | 9.35 |
| 2024-10-08 | 49.19 | 49.19 | 8.20 | 20.01 | 105675.96 | 51351.13 | 8.05 |
| 2024-09-30 | 36.89 | 40.99 | 6.09 | 17.45 | 76430.32 | 29400.78 | 5.82 |
| 2024-09-27 | 33.85 | 34.90 | 1.77 | 5.34 | 22458.44 | 7684.48 | 1.71 |
| 2024-09-26 | 31.01 | 33.13 | 1.85 | 5.91 | 24614.22 | 7899.90 | 1.87 |
| 2024-09-25 | 31.33 | 31.28 | 0.26 | 0.84 | 23391.81 | 7420.52 | 1.78 |
| 2024-09-24 | 29.74 | 31.02 | 1.39 | 4.69 | 22112.37 | 6711.18 | 1.68 |
| 2024-09-23 | 29.44 | 29.63 | 0.11 | 0.37 | 8347.34 | 2478.96 | 0.64 |
| 2024-09-20 | 29.51 | 29.52 | -0.21 | -0.71 | 8820.98 | 2600.59 | 0.67 |
| 2024-09-19 | 29.14 | 29.73 | 0.54 | 1.85 | 12166.05 | 3613.43 | 0.93 |
| 2024-09-18 | 29.60 | 29.19 | -0.44 | -1.49 | 11908.66 | 3467.66 | 0.91 |
| 2024-09-13 | 30.20 | 29.63 | -0.70 | -2.31 | 14108.95 | 4215.74 | 1.07 |
| 2024-09-12 | 31.14 | 30.33 | -0.55 | -1.78 | 8273.19 | 2545.44 | 0.63 |
| 2024-09-11 | 31.15 | 30.88 | 0.04 | 0.13 | 8088.62 | 2491.08 | 0.62 |
| 2024-09-10 | 30.50 | 30.84 | 0.51 | 1.68 | 11327.94 | 3446.11 | 0.86 |
| 2024-09-09 | 30.06 | 30.33 | 0.00 | 0.00 | 10015.79 | 3036.26 | 0.76 |
| 2024-09-06 | 31.78 | 30.33 | -1.41 | -4.44 | 13936.41 | 4295.49 | 1.06 |
| 2024-09-05 | 31.32 | 31.74 | 0.36 | 1.15 | 8396.66 | 2662.92 | 0.64 |
| 2024-09-04 | 31.12 | 31.38 | -0.13 | -0.41 | 8476.45 | 2667.21 | 0.65 |
| 2024-09-03 | 31.08 | 31.51 | 0.44 | 1.42 | 11943.45 | 3789.73 | 0.91 |
| 2024-09-02 | 32.81 | 31.07 | -1.68 | -5.13 | 16370.12 | 5215.57 | 1.25 |
| 2024-08-30 | 31.82 | 32.75 | 0.82 | 2.57 | 16606.54 | 5449.52 | 1.26 |
| 2024-08-29 | 31.10 | 31.93 | 0.81 | 2.60 | 13129.51 | 4171.22 | 1.00 |
| 2024-08-28 | 30.81 | 31.12 | 0.20 | 0.65 | 6440.77 | 2003.32 | 0.49 |
| 2024-08-27 | 31.11 | 30.92 | -0.50 | -1.59 | 10231.80 | 3181.71 | 0.78 |
| 2024-08-26 | 31.00 | 31.42 | 0.18 | 0.58 | 10222.30 | 3224.84 | 0.78 |
| 2024-08-23 | 31.07 | 31.24 | -0.15 | -0.48 | 15727.46 | 4893.59 | 1.20 |
| 2024-08-22 | 31.76 | 31.39 | -0.41 | -1.29 | 12894.79 | 4064.33 | 0.98 |
| 2024-08-21 | 31.55 | 31.80 | 0.10 | 0.32 | 14733.71 | 4708.86 | 1.12 |
| 2024-08-20 | 33.18 | 31.70 | -1.66 | -4.98 | 29538.32 | 9484.35 | 2.25 |
| 2024-08-19 | 33.94 | 33.36 | 0.01 | 0.03 | 18287.92 | 6092.25 | 1.39 |
| 2024-08-16 | 33.95 | 33.35 | -0.61 | -1.80 | 16342.29 | 5517.39 | 1.24 |
| 2024-08-15 | 33.05 | 33.96 | 0.60 | 1.80 | 16272.99 | 5509.23 | 1.24 |
| 2024-08-14 | 34.08 | 33.36 | -0.71 | -2.08 | 14389.45 | 4886.95 | 1.10 |
| 2024-08-13 | 33.27 | 34.07 | 0.76 | 2.28 | 11124.54 | 3745.65 | 0.85 |
| 2024-08-12 | 33.79 | 33.31 | -0.75 | -2.20 | 14925.18 | 4993.36 | 1.14 |
| 2024-08-09 | 34.88 | 34.06 | -0.27 | -0.79 | 16258.27 | 5617.96 | 1.24 |
| 2024-08-08 | 33.85 | 34.33 | 0.29 | 0.85 | 29555.59 | 10165.35 | 2.25 |
| 2024-08-07 | 33.50 | 34.04 | 0.34 | 1.01 | 19212.03 | 6514.15 | 1.46 |
| 2024-08-06 | 33.05 | 33.70 | 1.27 | 3.92 | 22170.61 | 7319.22 | 1.69 |
| 2024-08-05 | 33.80 | 32.43 | -1.68 | -4.93 | 33019.81 | 10968.17 | 2.51 |
| 2024-08-02 | 35.53 | 34.11 | -1.79 | -4.99 | 35480.65 | 12437.43 | 2.70 |
| 2024-08-01 | 35.65 | 35.90 | 0.35 | 0.99 | 38923.36 | 13966.36 | 2.96 |
| 2024-07-31 | 33.97 | 35.55 | 1.42 | 4.16 | 35921.10 | 12591.62 | 2.74 |
| 2024-07-30 | 33.16 | 34.13 | 0.76 | 2.28 | 27988.85 | 9402.01 | 2.13 |
| 2024-07-29 | 34.33 | 33.37 | -0.78 | -2.28 | 29575.02 | 9958.59 | 2.25 |
| 2024-07-26 | 33.56 | 34.15 | 0.60 | 1.79 | 31995.07 | 10927.03 | 2.44 |
| 2024-07-25 | 33.50 | 33.55 | -0.25 | -0.74 | 33752.10 | 11390.91 | 2.57 |
| 2024-07-24 | 35.13 | 33.80 | -1.56 | -4.41 | 45404.51 | 15717.05 | 3.46 |
| 2024-07-23 | 38.29 | 35.36 | -2.94 | -7.68 | 59372.82 | 21751.76 | 4.52 |
| 2024-07-22 | 38.80 | 38.30 | -0.64 | -1.64 | 66058.18 | 25814.32 | 5.03 |
| 2024-07-19 | 37.24 | 38.94 | 1.56 | 4.17 | 56519.00 | 22059.66 | 4.30 |
| 2024-07-18 | 37.18 | 37.38 | -0.50 | -1.32 | 35506.02 | 13075.70 | 2.70 |
| 2024-07-17 | 38.90 | 37.88 | -1.26 | -3.22 | 23775.61 | 9164.71 | 1.81 |
| 2024-07-16 | 38.01 | 39.14 | 0.84 | 2.19 | 34548.87 | 13319.02 | 2.63 |
| 2024-07-15 | 38.86 | 38.30 | -0.43 | -1.11 | 28919.09 | 11208.00 | 2.20 |
| 2024-07-12 | 38.91 | 38.73 | -0.59 | -1.50 | 28543.97 | 11037.51 | 2.17 |
| 2024-07-11 | 39.10 | 39.32 | 1.04 | 2.72 | 44173.81 | 17298.38 | 3.36 |
| 2024-07-10 | 37.50 | 38.28 | 0.38 | 1.00 | 43701.65 | 16646.11 | 3.33 |
| 2024-07-09 | 35.38 | 37.90 | 2.48 | 7.00 | 56579.03 | 21090.59 | 4.31 |
| 2024-07-08 | 35.04 | 35.42 | 0.32 | 0.91 | 30580.05 | 11012.61 | 2.33 |
| 2024-07-05 | 34.55 | 35.10 | 0.34 | 0.98 | 26032.26 | 8982.27 | 1.98 |
| 2024-07-04 | 35.68 | 34.76 | -1.21 | -3.36 | 25009.35 | 8872.74 | 1.90 |
| 2024-07-03 | 35.42 | 35.97 | 0.52 | 1.47 | 30824.67 | 11004.06 | 2.35 |
| 2024-07-02 | 36.00 | 35.45 | -0.75 | -2.07 | 19324.37 | 6906.65 | 1.47 |
| 2024-07-01 | 36.33 | 36.20 | -0.17 | -0.47 | 31642.69 | 11287.86 | 2.41 |
| 2024-06-28 | 36.04 | 36.37 | 0.27 | 0.75 | 39724.47 | 14561.08 | 3.03 |
| 2024-06-27 | 37.89 | 36.10 | -2.24 | -5.84 | 47109.60 | 17516.67 | 3.59 |
| 2024-06-26 | 36.78 | 38.34 | 1.33 | 3.59 | 55743.80 | 20631.75 | 4.25 |
| 2024-06-25 | 39.16 | 37.01 | -1.89 | -4.86 | 66487.05 | 24749.55 | 5.06 |
| 2024-06-24 | 42.83 | 38.90 | -3.71 | -8.71 | 82858.43 | 33986.45 | 6.31 |
| 2024-06-21 | 39.77 | 42.61 | 2.65 | 6.63 | 88744.72 | 36306.13 | 6.76 |
| 2024-06-20 | 38.27 | 39.96 | 2.30 | 6.11 | 98759.40 | 39587.21 | 7.52 |
| 2024-06-19 | 37.40 | 37.66 | 0.26 | 0.70 | 49502.14 | 18448.06 | 3.77 |
| 2024-06-18 | 37.80 | 37.40 | -0.25 | -0.66 | 40908.35 | 15385.30 | 3.12 |
| 2024-06-17 | 36.79 | 37.65 | 0.32 | 0.86 | 54122.22 | 20410.40 | 4.12 |
| 2024-06-14 | 37.00 | 37.33 | 0.64 | 1.74 | 58582.22 | 21731.01 | 4.46 |
| 2024-06-13 | 35.60 | 36.69 | 1.49 | 4.23 | 65671.37 | 24028.55 | 5.00 |
| 2024-06-12 | 35.00 | 35.20 | 0.11 | 0.31 | 35295.89 | 12406.16 | 2.69 |
| 2024-06-11 | 32.65 | 35.09 | 2.26 | 6.88 | 52075.15 | 17842.44 | 3.97 |
| 2024-06-07 | 33.06 | 32.83 | -0.43 | -1.29 | 33621.25 | 11142.36 | 2.56 |
| 2024-06-06 | 35.21 | 33.26 | -1.32 | -3.82 | 39657.68 | 13688.42 | 3.02 |
| 2024-06-05 | 34.44 | 34.58 | 0.10 | 0.29 | 31173.46 | 10920.35 | 2.37 |
| 2024-06-04 | 35.24 | 34.48 | -1.09 | -3.06 | 36472.70 | 12577.78 | 2.78 |
| 2024-06-03 | 35.75 | 35.72 | 0.37 | 1.05 | 56557.59 | 20287.42 | 4.31 |
| 2024-05-31 | 35.60 | 35.35 | -0.75 | -2.08 | 56617.74 | 20055.65 | 4.31 |
| 2024-05-30 | 32.82 | 36.10 | 3.15 | 9.56 | 75406.36 | 26392.89 | 5.74 |
| 2024-05-29 | 33.95 | 32.95 | -1.13 | -3.32 | 31445.49 | 10511.90 | 2.39 |
| 2024-05-28 | 33.29 | 34.08 | 0.70 | 2.10 | 40972.42 | 14042.60 | 3.12 |
| 2024-05-27 | 32.74 | 33.38 | 0.28 | 0.85 | 29530.50 | 9532.86 | 2.25 |
| 2024-05-24 | 33.02 | 33.10 | 0.07 | 0.21 | 31937.14 | 10736.54 | 2.43 |
| 2024-05-23 | 33.99 | 33.03 | -0.87 | -2.57 | 14000.41 | 4671.99 | 1.07 |
| 2024-05-22 | 33.32 | 33.90 | 0.66 | 1.99 | 13125.83 | 4418.00 | 1.00 |
| 2024-05-21 | 33.68 | 33.24 | -0.44 | -1.31 | 11013.40 | 3678.24 | 0.84 |
| 2024-05-20 | 34.27 | 33.68 | -0.28 | -0.82 | 13898.00 | 4719.69 | 1.06 |
| 2024-05-17 | 33.50 | 33.96 | 0.39 | 1.16 | 12908.04 | 4330.43 | 0.98 |
| 2024-05-16 | 33.76 | 33.57 | -0.10 | -0.30 | 13994.22 | 4716.37 | 1.07 |
| 2024-05-15 | 33.55 | 33.67 | 0.09 | 0.27 | 14379.55 | 4838.59 | 1.10 |
日K线
周K线
月K线
