联赢激光(688518)股票信息
| 股票代码 | 688518 |
| 股票名称 | 联赢激光 |
| 最新价/元 | 14.00 |
| 涨跌额/元 | -0.79 |
| 涨跌幅/% | -5.34 |
| 买入/元 | 13.99 |
| 卖出/元 | 14.00 |
| 昨收/元 | 14.79 |
| 今开/元 | 14.69 |
| 最高/元 | 14.74 |
| 最低/元 | 13.81 |
| 成交量/手 | 115242.06 |
| 成交额/万 | 16311.70 |
| 股净值/元 | 16.47 |
| 市净率 | 1.58 |
| 总市值/万 | 477749.85 |
| 流通值/万 | 477749.85 |
| 换手率/% | 3.38 |
| 入市日期 | 2020-06-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
联赢激光(688518)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 | 14.69 | 14.00 | -0.79 | -5.34 | 115242.06 | 16311.70 | 3.38 |
| 2024-10-10 | 15.39 | 14.79 | -0.44 | -2.89 | 155861.86 | 23682.86 | 4.57 |
| 2024-10-09 | 16.50 | 15.23 | -2.01 | -11.66 | 211502.58 | 33793.80 | 6.20 |
| 2024-10-08 | 18.00 | 17.24 | 1.74 | 11.23 | 287968.07 | 49093.55 | 8.44 |
| 2024-09-30 | 14.25 | 15.50 | 1.98 | 14.65 | 214090.78 | 31606.80 | 6.27 |
| 2024-09-27 | 13.11 | 13.52 | 0.77 | 6.04 | 78230.42 | 10405.76 | 2.29 |
| 2024-09-26 | 12.23 | 12.75 | 0.47 | 3.83 | 59362.99 | 7454.78 | 1.74 |
| 2024-09-25 | 12.47 | 12.28 | -0.06 | -0.49 | 61294.60 | 7675.20 | 1.80 |
| 2024-09-24 | 11.88 | 12.34 | 0.53 | 4.49 | 53385.17 | 6476.63 | 1.56 |
| 2024-09-23 | 11.63 | 11.81 | 0.08 | 0.68 | 29592.70 | 3488.13 | 0.87 |
| 2024-09-20 | 11.80 | 11.73 | -0.07 | -0.59 | 24238.94 | 2836.20 | 0.71 |
| 2024-09-19 | 11.68 | 11.80 | 0.21 | 1.81 | 31559.99 | 3719.71 | 0.92 |
| 2024-09-18 | 11.73 | 11.59 | -0.06 | -0.52 | 23623.96 | 2722.25 | 0.69 |
| 2024-09-13 | 12.01 | 11.65 | -0.36 | -3.00 | 34789.74 | 4095.74 | 1.02 |
| 2024-09-12 | 12.16 | 12.01 | -0.16 | -1.32 | 29857.57 | 3622.36 | 0.87 |
| 2024-09-11 | 12.08 | 12.17 | 0.05 | 0.41 | 26057.73 | 3165.95 | 0.76 |
| 2024-09-10 | 12.02 | 12.12 | 0.00 | 0.00 | 46314.93 | 5528.84 | 1.36 |
| 2024-09-09 | 11.91 | 12.12 | 0.15 | 1.25 | 39152.33 | 4672.44 | 1.15 |
| 2024-09-06 | 12.32 | 11.97 | -0.35 | -2.84 | 31460.67 | 3804.52 | 0.92 |
| 2024-09-05 | 12.11 | 12.32 | 0.18 | 1.48 | 40366.80 | 4962.65 | 1.18 |
| 2024-09-04 | 11.99 | 12.14 | 0.04 | 0.33 | 37807.06 | 4580.06 | 1.11 |
| 2024-09-03 | 11.92 | 12.10 | 0.12 | 1.00 | 43505.52 | 5274.59 | 1.27 |
| 2024-09-02 | 12.62 | 11.98 | -0.80 | -6.26 | 88946.02 | 10967.83 | 2.61 |
| 2024-08-30 | 12.07 | 12.78 | 0.68 | 5.62 | 131553.49 | 16660.03 | 3.86 |
| 2024-08-29 | 11.51 | 12.10 | 0.59 | 5.13 | 76087.42 | 9083.33 | 2.23 |
| 2024-08-28 | 11.42 | 11.51 | 0.01 | 0.09 | 37622.09 | 4359.85 | 1.10 |
| 2024-08-27 | 11.68 | 11.50 | -0.24 | -2.04 | 34925.74 | 4035.99 | 1.02 |
| 2024-08-26 | 11.34 | 11.74 | 0.16 | 1.38 | 57095.15 | 6642.70 | 1.67 |
| 2024-08-23 | 11.88 | 11.58 | -0.30 | -2.53 | 56152.45 | 6525.36 | 1.65 |
| 2024-08-22 | 12.03 | 11.88 | -0.22 | -1.82 | 47271.68 | 5660.98 | 1.39 |
| 2024-08-21 | 11.84 | 12.10 | 0.17 | 1.43 | 46772.67 | 5649.81 | 1.37 |
| 2024-08-20 | 12.21 | 11.93 | -0.26 | -2.13 | 52577.28 | 6299.63 | 1.54 |
| 2024-08-19 | 12.45 | 12.19 | -0.26 | -2.09 | 71301.92 | 8792.82 | 2.09 |
| 2024-08-16 | 12.88 | 12.45 | -0.52 | -4.01 | 91097.38 | 11505.27 | 2.67 |
| 2024-08-15 | 12.76 | 12.97 | 0.13 | 1.01 | 65989.62 | 8543.26 | 1.93 |
| 2024-08-14 | 13.14 | 12.84 | -0.32 | -2.43 | 47315.28 | 6111.39 | 1.39 |
| 2024-08-13 | 13.18 | 13.16 | -0.14 | -1.05 | 56399.15 | 7389.78 | 1.65 |
| 2024-08-12 | 13.62 | 13.30 | -0.31 | -2.28 | 61842.52 | 8270.81 | 1.81 |
| 2024-08-09 | 13.63 | 13.61 | 0.11 | 0.82 | 52149.37 | 7135.18 | 1.53 |
| 2024-08-08 | 13.90 | 13.50 | -0.35 | -2.53 | 68261.02 | 9268.07 | 2.00 |
| 2024-08-07 | 13.98 | 13.85 | -0.03 | -0.22 | 41286.47 | 5733.24 | 1.21 |
| 2024-08-06 | 13.77 | 13.88 | 0.27 | 1.98 | 52911.39 | 7305.28 | 1.55 |
| 2024-08-05 | 14.14 | 13.61 | -0.83 | -5.75 | 98997.96 | 13812.16 | 2.90 |
| 2024-08-02 | 15.00 | 14.44 | -0.61 | -4.05 | 74921.19 | 11013.84 | 2.20 |
| 2024-08-01 | 15.31 | 15.05 | -0.18 | -1.18 | 68815.30 | 10410.26 | 2.02 |
| 2024-07-31 | 14.36 | 15.23 | 0.76 | 5.25 | 94808.71 | 14192.22 | 2.78 |
| 2024-07-30 | 14.45 | 14.47 | 0.03 | 0.21 | 45609.93 | 6568.32 | 1.34 |
| 2024-07-29 | 14.41 | 14.44 | -0.01 | -0.07 | 63323.78 | 9083.00 | 1.86 |
| 2024-07-26 | 14.45 | 14.45 | 0.04 | 0.28 | 71694.87 | 10359.17 | 2.10 |
| 2024-07-25 | 14.25 | 14.41 | 0.02 | 0.14 | 73459.92 | 10542.50 | 2.15 |
| 2024-07-24 | 15.20 | 14.39 | -0.89 | -5.83 | 127671.63 | 18900.36 | 3.74 |
| 2024-07-23 | 16.18 | 15.28 | -0.93 | -5.74 | 139206.15 | 21697.14 | 4.11 |
| 2024-07-22 | 16.40 | 16.21 | -0.22 | -1.34 | 114813.16 | 18556.02 | 3.39 |
| 2024-07-19 | 16.37 | 16.43 | 0.03 | 0.18 | 129529.73 | 21385.47 | 3.82 |
| 2024-07-18 | 16.40 | 16.40 | -0.19 | -1.15 | 139136.60 | 22661.08 | 4.10 |
| 2024-07-17 | 17.29 | 16.59 | -0.58 | -3.38 | 160595.00 | 27260.36 | 4.74 |
| 2024-07-16 | 15.75 | 17.17 | 1.31 | 8.26 | 230528.81 | 38588.08 | 6.80 |
| 2024-07-15 | 15.96 | 15.86 | 0.12 | 0.76 | 111011.10 | 17604.55 | 3.27 |
| 2024-07-12 | 16.46 | 15.74 | -0.97 | -5.81 | 163913.54 | 25916.70 | 4.83 |
| 2024-07-11 | 16.60 | 16.71 | 0.36 | 2.20 | 169095.51 | 28043.22 | 4.99 |
| 2024-07-10 | 16.83 | 16.35 | -0.43 | -2.56 | 136368.62 | 22586.50 | 4.02 |
| 2024-07-09 | 15.20 | 16.78 | 1.41 | 9.17 | 300947.25 | 48043.61 | 8.88 |
| 2024-07-08 | 15.80 | 15.37 | -0.55 | -3.46 | 115324.75 | 17739.42 | 3.40 |
| 2024-07-05 | 15.67 | 15.92 | 0.15 | 0.95 | 94290.51 | 14777.99 | 2.78 |
| 2024-07-04 | 15.85 | 15.77 | -0.19 | -1.19 | 77240.83 | 12268.25 | 2.28 |
| 2024-07-03 | 16.35 | 15.96 | -0.46 | -2.80 | 98404.27 | 15947.94 | 2.90 |
| 2024-07-02 | 17.02 | 16.42 | -0.73 | -4.26 | 139061.55 | 23227.86 | 4.10 |
| 2024-07-01 | 16.80 | 17.15 | 0.45 | 2.70 | 209531.34 | 35619.59 | 6.18 |
| 2024-06-28 | 16.15 | 16.70 | 0.86 | 5.43 | 255224.84 | 42697.27 | 7.53 |
| 2024-06-27 | 15.31 | 15.84 | 0.33 | 2.13 | 196980.94 | 31427.25 | 5.81 |
| 2024-06-26 | 15.12 | 15.51 | 0.43 | 2.85 | 110521.69 | 16907.42 | 3.26 |
| 2024-06-25 | 15.48 | 15.08 | -0.31 | -2.01 | 115894.71 | 17590.00 | 3.42 |
| 2024-06-24 | 16.00 | 15.39 | -0.74 | -4.59 | 139188.81 | 21892.28 | 4.11 |
| 2024-06-21 | 16.20 | 16.13 | -0.07 | -0.43 | 101834.14 | 16464.06 | 3.00 |
| 2024-06-20 | 16.78 | 16.20 | -0.56 | -3.34 | 194210.27 | 32242.98 | 5.73 |
| 2024-06-19 | 16.61 | 16.76 | 0.37 | 2.26 | 271524.87 | 45828.45 | 8.01 |
| 2024-06-18 | 16.05 | 16.39 | 0.60 | 3.80 | 310153.18 | 50691.92 | 9.15 |
| 2024-06-17 | 14.53 | 15.79 | 1.25 | 8.60 | 362214.61 | 56335.58 | 10.68 |
| 2024-06-14 | 14.64 | 14.54 | -0.20 | -1.36 | 137224.14 | 19730.97 | 4.05 |
| 2024-06-13 | 14.32 | 14.74 | 0.44 | 3.08 | 161278.68 | 23552.44 | 4.76 |
| 2024-06-12 | 14.58 | 14.30 | 0.41 | 2.95 | 161507.80 | 23516.57 | 4.76 |
| 2024-06-11 | 13.59 | 13.89 | 0.37 | 2.74 | 79760.95 | 10856.26 | 2.35 |
| 2024-06-07 | 13.51 | 13.52 | 0.11 | 0.82 | 99254.92 | 13501.69 | 2.93 |
| 2024-06-06 | 14.15 | 13.41 | -0.74 | -5.23 | 175808.58 | 24047.17 | 5.19 |
| 2024-06-05 | 14.40 | 14.15 | -0.31 | -2.14 | 113474.99 | 16220.20 | 3.35 |
| 2024-06-04 | 14.78 | 14.46 | -0.22 | -1.50 | 153691.97 | 22401.16 | 4.53 |
| 2024-06-03 | 15.10 | 14.68 | -0.09 | -0.61 | 176934.38 | 26401.50 | 5.22 |
| 2024-05-31 | 14.38 | 14.77 | 0.67 | 4.75 | 300642.91 | 44794.03 | 8.87 |
| 2024-05-30 | 13.52 | 14.10 | 0.60 | 4.44 | 229630.91 | 31906.07 | 6.77 |
| 2024-05-29 | 13.31 | 13.50 | 0.23 | 1.73 | 63425.54 | 8593.41 | 1.87 |
| 2024-05-28 | 13.50 | 13.42 | -0.17 | -1.25 | 41387.49 | 5585.87 | 1.22 |
| 2024-05-27 | 13.56 | 13.59 | 0.09 | 0.67 | 45501.68 | 6082.00 | 1.34 |
| 2024-05-24 | 13.68 | 13.50 | -0.18 | -1.32 | 61145.22 | 8356.09 | 1.80 |
| 2024-05-23 | 14.07 | 13.68 | -0.47 | -3.32 | 90000.35 | 12400.33 | 2.65 |
| 2024-05-22 | 13.92 | 14.15 | 0.33 | 2.39 | 91028.04 | 12798.27 | 2.68 |
| 2024-05-21 | 13.89 | 13.82 | -0.03 | -0.22 | 75319.41 | 10491.65 | 2.22 |
| 2024-05-20 | 13.74 | 13.85 | 0.10 | 0.73 | 67021.66 | 9309.77 | 1.98 |
| 2024-05-17 | 13.43 | 13.75 | 0.39 | 2.92 | 74248.52 | 10060.95 | 2.19 |
| 2024-05-16 | 13.59 | 13.36 | -0.09 | -0.67 | 54901.97 | 7410.19 | 1.62 |
| 2024-05-15 | 13.64 | 13.45 | -0.21 | -1.54 | 54020.97 | 7328.91 | 1.59 |
日K线
周K线
月K线
