金冠电气(688517)股票信息
| 股票代码 | 688517 |
| 股票名称 | 金冠电气 |
| 最新价/元 | 14.16 |
| 涨跌额/元 | -0.84 |
| 涨跌幅/% | -5.60 |
| 买入/元 | 14.15 |
| 卖出/元 | 14.16 |
| 昨收/元 | 15.00 |
| 今开/元 | 15.13 |
| 最高/元 | 15.15 |
| 最低/元 | 14.08 |
| 成交量/手 | 27594.96 |
| 成交额/万 | 3977.92 |
| 股净值/元 | 24.00 |
| 市净率 | 2.52 |
| 总市值/万 | 193444.27 |
| 流通值/万 | 193444.27 |
| 换手率/% | 2.02 |
| 入市日期 | 2021-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
金冠电气(688517)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 | 15.13 | 14.16 | -0.84 | -5.60 | 27594.96 | 3977.92 | 2.02 |
| 2024-10-10 | 15.50 | 15.00 | -0.20 | -1.32 | 35076.88 | 5329.09 | 2.57 |
| 2024-10-09 | 16.33 | 15.20 | -1.64 | -9.74 | 49382.78 | 7916.14 | 3.61 |
| 2024-10-08 | 17.35 | 16.84 | 2.02 | 13.63 | 86165.93 | 14074.13 | 6.31 |
| 2024-09-30 | 13.90 | 14.82 | 1.58 | 11.93 | 49819.96 | 7155.62 | 3.65 |
| 2024-09-27 | 12.79 | 13.24 | 0.57 | 4.50 | 19071.33 | 2481.53 | 1.40 |
| 2024-09-26 | 12.27 | 12.67 | 0.35 | 2.84 | 16371.25 | 2038.25 | 1.20 |
| 2024-09-25 | 12.40 | 12.32 | 0.02 | 0.16 | 18551.20 | 2321.35 | 1.36 |
| 2024-09-24 | 12.33 | 12.30 | 0.37 | 3.10 | 16782.58 | 2034.32 | 1.23 |
| 2024-09-23 | 11.78 | 11.93 | 0.15 | 1.27 | 13535.74 | 1610.53 | 0.99 |
| 2024-09-20 | 11.90 | 11.78 | -0.11 | -0.93 | 13373.49 | 1581.51 | 0.98 |
| 2024-09-19 | 11.89 | 11.89 | 0.07 | 0.59 | 11863.35 | 1411.68 | 0.87 |
| 2024-09-18 | 11.81 | 11.82 | 0.01 | 0.09 | 17486.06 | 2065.49 | 1.28 |
| 2024-09-13 | 12.18 | 11.81 | -0.38 | -3.12 | 16495.48 | 1971.80 | 1.21 |
| 2024-09-12 | 12.26 | 12.19 | -0.21 | -1.69 | 19172.17 | 2356.21 | 1.40 |
| 2024-09-11 | 12.06 | 12.40 | 0.26 | 2.14 | 23055.41 | 2846.51 | 1.69 |
| 2024-09-10 | 12.10 | 12.14 | 0.26 | 2.19 | 9518.06 | 1145.79 | 0.70 |
| 2024-09-09 | 12.03 | 11.88 | -0.02 | -0.17 | 9709.62 | 1158.27 | 0.71 |
| 2024-09-06 | 12.26 | 11.90 | -0.39 | -3.17 | 11479.29 | 1384.69 | 0.84 |
| 2024-09-05 | 12.24 | 12.29 | 0.11 | 0.90 | 10225.34 | 1255.13 | 0.75 |
| 2024-09-04 | 12.21 | 12.18 | -0.13 | -1.06 | 9547.66 | 1165.11 | 0.70 |
| 2024-09-03 | 12.28 | 12.31 | 0.03 | 0.24 | 9197.84 | 1131.66 | 0.67 |
| 2024-09-02 | 12.64 | 12.28 | -0.27 | -2.15 | 13093.08 | 1633.51 | 0.96 |
| 2024-08-30 | 12.35 | 12.55 | 0.16 | 1.29 | 17025.52 | 2141.45 | 1.25 |
| 2024-08-29 | 12.30 | 12.39 | 0.20 | 1.64 | 12313.13 | 1517.16 | 0.90 |
| 2024-08-28 | 11.96 | 12.19 | 0.23 | 1.92 | 12030.75 | 1463.68 | 0.88 |
| 2024-08-27 | 11.96 | 11.96 | -0.12 | -0.99 | 11098.38 | 1332.69 | 0.81 |
| 2024-08-26 | 11.88 | 12.08 | 0.10 | 0.84 | 13237.22 | 1593.95 | 0.97 |
| 2024-08-23 | 12.23 | 11.98 | -0.14 | -1.16 | 20428.16 | 2451.37 | 1.50 |
| 2024-08-22 | 12.40 | 12.12 | 0.08 | 0.66 | 25752.30 | 3179.42 | 1.89 |
| 2024-08-21 | 11.90 | 12.04 | 0.10 | 0.84 | 11811.28 | 1416.77 | 0.86 |
| 2024-08-20 | 12.05 | 11.94 | -0.05 | -0.42 | 9685.36 | 1157.90 | 0.71 |
| 2024-08-19 | 12.20 | 11.99 | -0.27 | -2.20 | 12756.41 | 1546.18 | 0.93 |
| 2024-08-16 | 12.39 | 12.26 | -0.10 | -0.81 | 8268.20 | 1016.15 | 0.61 |
| 2024-08-15 | 12.39 | 12.36 | 0.03 | 0.24 | 10526.19 | 1297.61 | 0.77 |
| 2024-08-14 | 12.50 | 12.33 | -0.13 | -1.04 | 9887.89 | 1227.30 | 0.72 |
| 2024-08-13 | 12.31 | 12.46 | 0.07 | 0.57 | 10961.22 | 1359.10 | 0.80 |
| 2024-08-12 | 12.53 | 12.39 | 0.00 | 0.00 | 11691.37 | 1456.78 | 0.86 |
| 2024-08-09 | 12.39 | 12.39 | -0.01 | -0.08 | 14912.74 | 1867.14 | 1.09 |
| 2024-08-08 | 12.88 | 12.40 | -0.46 | -3.58 | 21572.16 | 2689.77 | 1.58 |
| 2024-08-07 | 12.52 | 12.86 | 0.45 | 3.63 | 24131.12 | 3101.60 | 1.77 |
| 2024-08-06 | 12.15 | 12.41 | 0.32 | 2.65 | 15167.41 | 1874.77 | 1.11 |
| 2024-08-05 | 12.68 | 12.09 | -0.75 | -5.84 | 24331.10 | 3002.83 | 1.78 |
| 2024-08-02 | 12.90 | 12.84 | -0.16 | -1.23 | 15334.23 | 1987.81 | 1.12 |
| 2024-08-01 | 13.00 | 13.00 | -0.01 | -0.08 | 16176.22 | 2106.43 | 1.18 |
| 2024-07-31 | 12.53 | 13.01 | 0.45 | 3.58 | 21511.65 | 2764.89 | 1.57 |
| 2024-07-30 | 12.56 | 12.56 | -0.04 | -0.32 | 11173.02 | 1405.87 | 0.82 |
| 2024-07-29 | 12.70 | 12.60 | 0.04 | 0.32 | 17203.07 | 2171.77 | 1.26 |
| 2024-07-26 | 12.41 | 12.56 | 0.22 | 1.78 | 15244.69 | 1916.51 | 1.12 |
| 2024-07-25 | 12.30 | 12.34 | -0.15 | -1.20 | 19039.59 | 2367.70 | 1.39 |
| 2024-07-24 | 12.72 | 12.49 | -0.25 | -1.96 | 24631.42 | 3081.71 | 1.80 |
| 2024-07-23 | 13.25 | 12.74 | -0.31 | -2.38 | 17402.76 | 2246.45 | 1.27 |
| 2024-07-22 | 13.03 | 13.05 | 0.02 | 0.15 | 17167.79 | 2245.00 | 1.26 |
| 2024-07-19 | 13.17 | 13.03 | -0.03 | -0.23 | 18057.29 | 2349.83 | 1.32 |
| 2024-07-18 | 12.95 | 13.06 | 0.11 | 0.85 | 25494.41 | 3304.26 | 1.87 |
| 2024-07-17 | 13.36 | 12.95 | -0.36 | -2.71 | 23793.40 | 3126.67 | 1.74 |
| 2024-07-16 | 13.50 | 13.31 | -0.25 | -1.84 | 28488.60 | 3815.16 | 2.09 |
| 2024-07-15 | 14.28 | 13.56 | -0.56 | -3.97 | 38017.67 | 5208.92 | 2.78 |
| 2024-07-12 | 14.29 | 14.12 | -0.21 | -1.47 | 34260.11 | 4864.27 | 2.51 |
| 2024-07-11 | 14.90 | 14.33 | -0.24 | -1.65 | 47676.48 | 6853.94 | 3.49 |
| 2024-07-10 | 14.87 | 14.57 | -0.39 | -2.61 | 27944.19 | 4098.60 | 2.05 |
| 2024-07-09 | 14.46 | 14.96 | 0.50 | 3.46 | 38526.29 | 5669.55 | 2.82 |
| 2024-07-08 | 14.68 | 14.46 | -0.29 | -1.97 | 38876.75 | 5679.76 | 2.85 |
| 2024-07-05 | 14.20 | 14.75 | 0.36 | 2.50 | 41124.34 | 5971.30 | 3.01 |
| 2024-07-04 | 14.36 | 14.39 | 0.06 | 0.42 | 42620.64 | 6205.08 | 3.12 |
| 2024-07-03 | 14.35 | 14.33 | -0.16 | -1.10 | 40795.20 | 5813.78 | 2.99 |
| 2024-07-02 | 14.70 | 14.49 | -0.34 | -2.29 | 54811.38 | 7925.51 | 4.01 |
| 2024-07-01 | 14.28 | 14.83 | 0.85 | 6.08 | 76684.81 | 11264.84 | 5.61 |
| 2024-06-28 | 13.32 | 13.98 | 0.66 | 4.96 | 59719.89 | 8311.52 | 4.37 |
| 2024-06-27 | 13.70 | 13.32 | -0.21 | -1.55 | 36696.80 | 5013.67 | 2.69 |
| 2024-06-26 | 12.86 | 13.53 | 0.54 | 4.16 | 24569.46 | 3253.04 | 1.80 |
| 2024-06-25 | 12.90 | 12.99 | 0.12 | 0.93 | 23175.62 | 3006.52 | 1.70 |
| 2024-06-24 | 13.60 | 12.87 | -0.78 | -5.71 | 38902.32 | 5115.69 | 2.85 |
| 2024-06-21 | 13.85 | 13.65 | -0.20 | -1.44 | 46282.41 | 6356.89 | 3.39 |
| 2024-06-20 | 13.38 | 13.85 | 0.38 | 2.82 | 66844.12 | 9303.61 | 4.89 |
| 2024-06-19 | 13.84 | 13.47 | -0.44 | -3.16 | 43773.77 | 5956.26 | 3.20 |
| 2024-06-18 | 13.89 | 13.91 | -0.05 | -0.36 | 55588.31 | 7683.02 | 4.07 |
| 2024-06-17 | 13.61 | 13.96 | -0.27 | -1.90 | 83588.57 | 11613.58 | 9.78 |
| 2024-06-14 | 12.96 | 14.23 | 1.32 | 10.23 | 126274.35 | 18160.44 | 14.77 |
| 2024-06-13 | 12.48 | 12.91 | 0.59 | 4.79 | 45970.72 | 5816.51 | 5.38 |
| 2024-06-12 | 12.30 | 12.32 | 0.11 | 0.90 | 17662.16 | 2176.68 | 2.07 |
| 2024-06-11 | 12.15 | 12.21 | 0.01 | 0.08 | 18582.75 | 2251.69 | 2.17 |
| 2024-06-07 | 12.00 | 12.20 | 0.35 | 2.95 | 23036.36 | 2799.06 | 2.69 |
| 2024-06-06 | 12.90 | 11.85 | -0.91 | -7.13 | 40752.29 | 4952.30 | 4.77 |
| 2024-06-05 | 13.86 | 13.25 | -0.78 | -5.56 | 37700.33 | 5074.66 | 4.41 |
| 2024-06-04 | 13.54 | 14.03 | 0.33 | 2.41 | 34515.76 | 4713.33 | 4.04 |
| 2024-06-03 | 14.03 | 13.70 | -0.41 | -2.91 | 24452.42 | 3385.80 | 2.86 |
| 2024-05-31 | 13.96 | 14.11 | 0.22 | 1.58 | 25495.56 | 3596.93 | 2.98 |
| 2024-05-30 | 14.00 | 13.89 | -0.12 | -0.86 | 27011.98 | 3778.97 | 3.16 |
| 2024-05-29 | 14.14 | 14.01 | -0.43 | -2.98 | 37215.71 | 5279.64 | 4.35 |
| 2024-05-28 | 13.90 | 14.44 | 0.62 | 4.49 | 45641.19 | 6534.81 | 5.34 |
| 2024-05-27 | 13.88 | 13.82 | 0.28 | 2.07 | 34095.84 | 4710.94 | 3.99 |
| 2024-05-24 | 13.24 | 13.54 | 0.36 | 2.73 | 28214.94 | 3821.63 | 3.30 |
| 2024-05-23 | 12.60 | 13.18 | -0.44 | -3.23 | 21407.97 | 2861.43 | 2.50 |
| 2024-05-22 | 13.70 | 13.62 | -0.13 | -0.95 | 22318.90 | 3052.83 | 2.61 |
| 2024-05-21 | 14.18 | 13.75 | -0.46 | -3.24 | 19552.76 | 2704.88 | 2.29 |
| 2024-05-20 | 13.88 | 14.21 | 0.37 | 2.67 | 23193.37 | 3272.66 | 2.71 |
| 2024-05-17 | 13.68 | 13.84 | 0.25 | 1.84 | 17794.98 | 2461.44 | 2.08 |
| 2024-05-16 | 13.76 | 13.59 | -0.01 | -0.07 | 22556.31 | 3085.28 | 2.64 |
| 2024-05-15 | 14.03 | 13.60 | -0.37 | -2.65 | 27800.12 | 3853.82 | 3.25 |
日K线
周K线
月K线
