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 | 14.15 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.07 |
| 买入/元 | 14.15 |
| 卖出/元 | 14.16 |
| 昨收/元 | 14.14 |
| 今开/元 | 14.28 |
| 最高/元 | 14.28 |
| 最低/元 | 14.06 |
| 成交量/手 | 21063.35 |
| 成交额/万 | 2979.29 |
| 股净值/元 | 21.12 |
| 市净率 | 2.32 |
| 总市值/万 | 193307.66 |
| 流通值/万 | 193307.66 |
| 换手率/% | 1.54 |
| 入市日期 | 2021-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-26 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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.28 | 14.15 | 0.01 | 0.07 | 21063.35 | 2979.29 | 1.54 |
| 2025-06-24 | 13.86 | 14.14 | 0.32 | 2.32 | 19237.66 | 2701.15 | 1.41 |
| 2025-06-23 | 13.46 | 13.82 | 0.24 | 1.77 | 10798.44 | 1473.73 | 0.79 |
| 2025-06-20 | 13.61 | 13.58 | -0.05 | -0.37 | 10104.46 | 1381.47 | 0.74 |
| 2025-06-19 | 13.88 | 13.63 | -0.31 | -2.22 | 14721.09 | 2025.14 | 1.08 |
| 2025-06-18 | 14.05 | 13.94 | -0.06 | -0.43 | 11524.61 | 1606.01 | 0.84 |
| 2025-06-17 | 14.11 | 14.00 | -0.10 | -0.71 | 12624.24 | 1769.37 | 0.92 |
| 2025-06-16 | 14.01 | 14.10 | 0.17 | 1.22 | 14976.94 | 2114.68 | 1.10 |
| 2025-06-13 | 14.03 | 13.93 | -0.20 | -1.42 | 13819.50 | 1938.37 | 1.01 |
| 2025-06-12 | 14.18 | 14.13 | 0.06 | 0.43 | 13575.89 | 1913.71 | 0.99 |
| 2025-06-11 | 14.10 | 14.07 | 0.02 | 0.14 | 16168.45 | 2284.82 | 1.18 |
| 2025-06-10 | 14.16 | 14.05 | -0.11 | -0.78 | 23411.53 | 3296.43 | 1.71 |
| 2025-06-09 | 14.10 | 14.16 | 0.06 | 0.43 | 12647.64 | 1789.81 | 0.93 |
| 2025-06-06 | 13.96 | 14.10 | 0.22 | 1.59 | 19638.76 | 2751.64 | 1.44 |
| 2025-06-05 | 13.91 | 13.88 | 0.12 | 0.87 | 19326.12 | 2673.29 | 1.41 |
| 2025-06-04 | 14.14 | 14.31 | 0.09 | 0.63 | 18336.82 | 2630.26 | 1.34 |
| 2025-06-03 | 13.90 | 14.22 | 0.26 | 1.86 | 14960.58 | 2111.76 | 1.10 |
| 2025-05-30 | 14.06 | 13.96 | -0.16 | -1.13 | 13897.55 | 1940.33 | 1.02 |
| 2025-05-29 | 14.00 | 14.12 | 0.19 | 1.36 | 15358.36 | 2166.28 | 1.12 |
| 2025-05-28 | 14.20 | 13.93 | -0.12 | -0.85 | 10819.74 | 1516.90 | 0.79 |
| 2025-05-27 | 13.96 | 14.05 | 0.10 | 0.72 | 11759.34 | 1641.25 | 0.86 |
| 2025-05-26 | 13.94 | 13.95 | 0.20 | 1.46 | 9123.50 | 1263.41 | 0.67 |
| 2025-05-23 | 14.00 | 13.75 | -0.14 | -1.01 | 16438.69 | 2284.31 | 1.20 |
| 2025-05-22 | 14.10 | 13.89 | -0.21 | -1.49 | 16393.15 | 2298.91 | 1.20 |
| 2025-05-21 | 14.24 | 14.10 | -0.14 | -0.98 | 12725.05 | 1799.39 | 0.93 |
| 2025-05-20 | 14.10 | 14.24 | 0.17 | 1.21 | 15928.90 | 2252.77 | 1.17 |
| 2025-05-19 | 14.03 | 14.07 | 0.08 | 0.57 | 12460.14 | 1747.32 | 0.91 |
| 2025-05-16 | 13.86 | 13.99 | 0.07 | 0.50 | 16762.29 | 2352.12 | 1.23 |
| 2025-05-15 | 13.88 | 13.92 | -0.04 | -0.29 | 11959.42 | 1663.31 | 0.88 |
| 2025-05-14 | 14.03 | 13.96 | -0.10 | -0.71 | 14785.47 | 2067.88 | 1.08 |
| 2025-05-13 | 14.21 | 14.06 | -0.08 | -0.57 | 12332.09 | 1744.12 | 0.90 |
| 2025-05-12 | 14.12 | 14.14 | 0.05 | 0.36 | 12799.53 | 1809.75 | 0.94 |
| 2025-05-09 | 14.32 | 14.09 | -0.16 | -1.12 | 11874.53 | 1678.58 | 0.87 |
| 2025-05-08 | 14.01 | 14.25 | 0.12 | 0.85 | 18370.46 | 2618.79 | 1.34 |
| 2025-05-07 | 14.25 | 14.13 | 0.10 | 0.71 | 15407.94 | 2178.10 | 1.13 |
| 2025-05-06 | 13.80 | 14.03 | 0.41 | 3.01 | 21297.77 | 2966.35 | 1.56 |
| 2025-04-30 | 13.74 | 13.62 | 0.01 | 0.07 | 16223.61 | 2216.72 | 1.19 |
| 2025-04-29 | 13.46 | 13.61 | 0.15 | 1.11 | 10948.81 | 1490.86 | 0.80 |
| 2025-04-28 | 13.51 | 13.46 | -0.03 | -0.22 | 13336.32 | 1792.27 | 0.98 |
| 2025-04-25 | 13.60 | 13.49 | -0.04 | -0.30 | 12716.93 | 1719.40 | 0.93 |
| 2025-04-24 | 13.86 | 13.53 | -0.14 | -1.02 | 18261.65 | 2477.62 | 1.34 |
| 2025-04-23 | 13.47 | 13.67 | 0.27 | 2.02 | 12046.55 | 1635.77 | 0.88 |
| 2025-04-22 | 13.38 | 13.40 | -0.04 | -0.30 | 9276.06 | 1244.84 | 0.68 |
| 2025-04-21 | 13.21 | 13.44 | 0.24 | 1.82 | 15415.86 | 2062.46 | 1.13 |
| 2025-04-18 | 13.11 | 13.20 | 0.09 | 0.69 | 13504.41 | 1775.31 | 0.99 |
| 2025-04-17 | 13.01 | 13.11 | 0.09 | 0.69 | 18032.97 | 2371.67 | 1.32 |
| 2025-04-16 | 13.22 | 13.02 | -0.15 | -1.14 | 15686.95 | 2041.77 | 1.15 |
| 2025-04-15 | 13.12 | 13.17 | 0.09 | 0.69 | 19346.08 | 2542.91 | 1.42 |
| 2025-04-14 | 13.10 | 13.08 | 0.24 | 1.87 | 20760.76 | 2729.74 | 1.52 |
| 2025-04-11 | 12.70 | 12.84 | 0.20 | 1.58 | 18291.28 | 2348.23 | 1.34 |
| 2025-04-10 | 12.80 | 12.64 | 0.29 | 2.35 | 25932.85 | 3310.67 | 1.90 |
| 2025-04-09 | 11.86 | 12.35 | 0.25 | 2.07 | 31012.32 | 3705.84 | 2.27 |
| 2025-04-08 | 11.82 | 12.10 | 0.43 | 3.69 | 26575.35 | 3189.41 | 1.95 |
| 2025-04-07 | 13.53 | 11.67 | -2.45 | -17.35 | 48186.95 | 5957.37 | 3.53 |
| 2025-04-03 | 14.15 | 14.12 | -0.21 | -1.47 | 17542.61 | 2481.60 | 1.28 |
| 2025-04-02 | 14.16 | 14.33 | 0.16 | 1.13 | 17832.52 | 2552.82 | 1.31 |
| 2025-04-01 | 13.83 | 14.17 | 0.31 | 2.24 | 20168.43 | 2861.14 | 1.48 |
| 2025-03-31 | 13.99 | 13.86 | -0.18 | -1.28 | 21793.64 | 3009.22 | 1.60 |
| 2025-03-28 | 14.25 | 14.04 | -0.19 | -1.34 | 19678.26 | 2786.73 | 1.44 |
| 2025-03-27 | 14.44 | 14.23 | -0.22 | -1.52 | 21065.18 | 2996.71 | 1.54 |
| 2025-03-26 | 14.25 | 14.45 | 0.20 | 1.40 | 28455.73 | 4105.37 | 2.08 |
| 2025-03-25 | 14.11 | 14.25 | 0.09 | 0.64 | 22275.49 | 3160.44 | 1.63 |
| 2025-03-24 | 14.44 | 14.16 | -0.35 | -2.41 | 31191.70 | 4420.35 | 2.28 |
| 2025-03-21 | 14.82 | 14.51 | -0.31 | -2.09 | 26155.73 | 3816.92 | 1.91 |
| 2025-03-20 | 14.93 | 14.82 | -0.12 | -0.80 | 28778.93 | 4263.50 | 2.11 |
| 2025-03-19 | 15.20 | 14.94 | -0.11 | -0.73 | 38975.72 | 5854.27 | 2.85 |
| 2025-03-18 | 14.82 | 15.05 | 0.27 | 1.83 | 31649.48 | 4745.53 | 2.32 |
| 2025-03-17 | 14.71 | 14.78 | 0.07 | 0.48 | 21403.77 | 3170.24 | 1.57 |
| 2025-03-14 | 14.64 | 14.71 | 0.08 | 0.55 | 26720.51 | 3904.41 | 1.96 |
| 2025-03-13 | 14.68 | 14.63 | 0.01 | 0.07 | 26812.93 | 3907.29 | 1.96 |
| 2025-03-12 | 14.45 | 14.62 | 0.30 | 2.10 | 30184.20 | 4407.03 | 2.21 |
| 2025-03-11 | 14.19 | 14.32 | 0.05 | 0.35 | 16269.84 | 2316.76 | 1.19 |
| 2025-03-10 | 14.20 | 14.27 | 0.07 | 0.49 | 17488.82 | 2492.30 | 1.28 |
| 2025-03-07 | 14.35 | 14.20 | -0.15 | -1.05 | 17326.31 | 2465.64 | 1.27 |
| 2025-03-06 | 14.21 | 14.35 | 0.16 | 1.13 | 31795.48 | 4560.65 | 2.33 |
| 2025-03-05 | 14.29 | 14.19 | -0.03 | -0.21 | 16311.46 | 2295.88 | 1.19 |
| 2025-03-04 | 13.94 | 14.22 | 0.28 | 2.01 | 20817.05 | 2949.04 | 1.52 |
| 2025-03-03 | 13.82 | 13.94 | 0.13 | 0.94 | 17107.14 | 2405.04 | 1.25 |
| 2025-02-28 | 14.18 | 13.81 | -0.28 | -1.99 | 21583.53 | 3009.43 | 1.58 |
| 2025-02-27 | 14.17 | 14.09 | -0.08 | -0.57 | 24974.20 | 3514.85 | 1.83 |
| 2025-02-26 | 14.06 | 14.17 | 0.24 | 1.72 | 19149.43 | 2720.01 | 1.40 |
| 2025-02-25 | 14.01 | 13.93 | -0.10 | -0.71 | 14557.81 | 2032.68 | 1.07 |
| 2025-02-24 | 14.23 | 14.03 | -0.05 | -0.36 | 19413.40 | 2731.94 | 1.42 |
| 2025-02-21 | 14.00 | 14.08 | 0.09 | 0.64 | 20233.82 | 2840.43 | 1.48 |
| 2025-02-19 | 13.55 | 13.90 | 0.34 | 2.51 | 17118.67 | 2365.35 | 1.25 |
| 2025-02-18 | 13.84 | 13.56 | -0.29 | -2.09 | 17418.81 | 2397.72 | 1.28 |
| 2025-02-17 | 13.70 | 13.85 | 0.18 | 1.32 | 14019.17 | 1932.03 | 1.03 |
| 2025-02-14 | 13.70 | 13.67 | -0.03 | -0.22 | 12704.61 | 1741.78 | 0.93 |
| 2025-02-13 | 13.91 | 13.70 | -0.31 | -2.21 | 24177.40 | 3328.35 | 1.77 |
| 2025-02-12 | 13.84 | 14.01 | 0.13 | 0.94 | 16655.84 | 2329.59 | 1.22 |
| 2025-02-11 | 13.89 | 13.88 | -0.02 | -0.14 | 9677.04 | 1341.23 | 0.71 |
| 2025-02-10 | 13.85 | 13.90 | 0.06 | 0.43 | 14208.39 | 1967.34 | 1.04 |
| 2025-02-07 | 13.71 | 13.84 | 0.13 | 0.95 | 17498.70 | 2416.78 | 1.28 |
| 2025-02-06 | 13.51 | 13.71 | 0.21 | 1.56 | 16105.25 | 2192.51 | 1.18 |
| 2025-02-05 | 13.66 | 13.50 | 0.01 | 0.07 | 13480.30 | 1820.35 | 0.99 |
| 2025-01-27 | 13.58 | 13.49 | -0.07 | -0.52 | 11673.17 | 1584.52 | 0.85 |
| 2025-01-24 | 13.45 | 13.56 | 0.16 | 1.19 | 11832.72 | 1593.07 | 0.87 |
| 2025-01-23 | 13.48 | 13.40 | -0.04 | -0.30 | 14679.22 | 1982.49 | 1.07 |
| 2025-01-22 | 13.39 | 13.44 | 0.05 | 0.37 | 21227.16 | 2858.62 | 1.55 |
| 2025-01-21 | 13.39 | 13.39 | 0.12 | 0.90 | 17988.13 | 2409.03 | 1.32 |
日K线
周K线
月K线
