芯原股份(688521)股票信息
| 股票代码 | 688521 |
| 股票名称 | 芯原股份 |
| 最新价/元 | 39.24 |
| 涨跌额/元 | -4.56 |
| 涨跌幅/% | -10.41 |
| 买入/元 | 39.24 |
| 卖出/元 | 39.25 |
| 昨收/元 | 43.80 |
| 今开/元 | 42.30 |
| 最高/元 | 43.98 |
| 最低/元 | 38.60 |
| 成交量/手 | 182160.62 |
| 成交额/万 | 74435.89 |
| 股净值/元 | -66.51 |
| 市净率 | 8.12 |
| 总市值/万 | 1961651.67 |
| 流通值/万 | 1934318.41 |
| 换手率/% | 3.70 |
| 入市日期 | 2020-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
芯原股份(688521)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 | 42.30 | 39.24 | -4.56 | -10.41 | 182160.62 | 74435.89 | 3.70 |
| 2024-10-10 | 48.00 | 43.80 | -3.40 | -7.20 | 231648.52 | 104175.76 | 4.70 |
| 2024-10-09 | 42.88 | 47.20 | 4.02 | 9.31 | 405494.08 | 192530.24 | 8.23 |
| 2024-10-08 | 43.18 | 43.18 | 7.20 | 20.01 | 116033.88 | 49947.64 | 2.35 |
| 2024-09-30 | 32.48 | 35.98 | 6.00 | 20.01 | 187797.10 | 64387.15 | 3.81 |
| 2024-09-27 | 28.50 | 29.98 | 1.81 | 6.43 | 72723.71 | 21299.50 | 1.48 |
| 2024-09-26 | 26.88 | 28.17 | 1.31 | 4.88 | 70972.18 | 19641.82 | 1.44 |
| 2024-09-25 | 27.13 | 26.86 | 0.13 | 0.49 | 65476.86 | 17928.52 | 1.33 |
| 2024-09-24 | 25.09 | 26.73 | 1.94 | 7.83 | 58166.10 | 15069.26 | 1.18 |
| 2024-09-23 | 25.30 | 24.79 | -0.56 | -2.21 | 27541.98 | 6920.41 | 0.56 |
| 2024-09-20 | 25.51 | 25.35 | -0.06 | -0.24 | 26464.50 | 6692.79 | 0.54 |
| 2024-09-19 | 25.15 | 25.41 | 0.37 | 1.48 | 39443.93 | 10038.80 | 0.80 |
| 2024-09-18 | 25.95 | 25.04 | -0.21 | -0.83 | 35570.93 | 8827.58 | 0.72 |
| 2024-09-13 | 26.48 | 25.25 | -1.13 | -4.28 | 43362.76 | 11132.41 | 0.88 |
| 2024-09-12 | 26.94 | 26.38 | -0.37 | -1.38 | 23193.43 | 6202.30 | 0.47 |
| 2024-09-11 | 26.70 | 26.75 | 0.04 | 0.15 | 22156.96 | 5896.98 | 0.45 |
| 2024-09-10 | 26.30 | 26.71 | 0.51 | 1.95 | 32008.52 | 8383.43 | 0.65 |
| 2024-09-09 | 26.57 | 26.20 | -0.31 | -1.17 | 27221.33 | 7168.45 | 0.55 |
| 2024-09-06 | 27.39 | 26.51 | -0.84 | -3.07 | 30963.70 | 8298.55 | 0.63 |
| 2024-09-05 | 26.96 | 27.35 | 0.45 | 1.67 | 28277.25 | 7721.44 | 0.57 |
| 2024-09-04 | 26.90 | 26.90 | -0.22 | -0.81 | 26014.65 | 7037.49 | 0.53 |
| 2024-09-03 | 26.55 | 27.12 | 0.57 | 2.15 | 31976.76 | 8648.86 | 0.65 |
| 2024-09-02 | 28.10 | 26.55 | -1.65 | -5.85 | 51372.56 | 14003.50 | 1.04 |
| 2024-08-30 | 27.46 | 28.20 | 0.89 | 3.26 | 58262.59 | 16484.13 | 1.18 |
| 2024-08-29 | 26.52 | 27.31 | 0.63 | 2.36 | 34082.23 | 9253.63 | 0.69 |
| 2024-08-28 | 26.72 | 26.68 | 0.03 | 0.11 | 23815.28 | 6348.45 | 0.48 |
| 2024-08-27 | 27.14 | 26.65 | -0.48 | -1.77 | 27922.49 | 7456.08 | 0.57 |
| 2024-08-26 | 26.88 | 27.13 | 0.18 | 0.67 | 29803.95 | 8104.07 | 0.61 |
| 2024-08-23 | 27.00 | 26.95 | -0.22 | -0.81 | 35243.04 | 9525.31 | 0.72 |
| 2024-08-22 | 27.30 | 27.17 | -0.05 | -0.18 | 33471.66 | 9110.34 | 0.68 |
| 2024-08-21 | 27.61 | 27.22 | -0.51 | -1.84 | 37726.71 | 10365.98 | 0.77 |
| 2024-08-20 | 28.41 | 27.73 | -0.65 | -2.29 | 42193.36 | 11762.17 | 0.86 |
| 2024-08-19 | 28.91 | 28.38 | -0.52 | -1.80 | 41666.90 | 11940.46 | 0.85 |
| 2024-08-16 | 29.40 | 28.90 | -0.48 | -1.63 | 44345.34 | 12939.50 | 0.90 |
| 2024-08-15 | 28.55 | 29.38 | 0.71 | 2.48 | 60053.31 | 17686.79 | 1.22 |
| 2024-08-14 | 28.86 | 28.67 | -0.08 | -0.28 | 37382.43 | 10803.60 | 0.76 |
| 2024-08-13 | 29.00 | 28.75 | -0.08 | -0.28 | 37519.77 | 10771.40 | 0.76 |
| 2024-08-12 | 29.18 | 28.83 | -0.45 | -1.54 | 51969.46 | 15040.25 | 1.06 |
| 2024-08-09 | 31.03 | 29.28 | -2.30 | -7.28 | 104049.87 | 30962.94 | 2.11 |
| 2024-08-08 | 30.51 | 31.58 | 0.89 | 2.90 | 64615.45 | 20235.21 | 1.31 |
| 2024-08-07 | 31.00 | 30.69 | -0.41 | -1.32 | 41039.15 | 12690.67 | 0.83 |
| 2024-08-06 | 30.99 | 31.10 | 0.70 | 2.30 | 51989.12 | 16048.06 | 1.06 |
| 2024-08-05 | 31.49 | 30.40 | -2.05 | -6.32 | 89340.24 | 27945.86 | 1.81 |
| 2024-08-02 | 33.21 | 32.45 | -1.38 | -4.08 | 70290.73 | 23175.35 | 1.43 |
| 2024-08-01 | 33.59 | 33.83 | 0.29 | 0.87 | 94848.15 | 32206.71 | 1.93 |
| 2024-07-31 | 31.50 | 33.54 | 1.64 | 5.14 | 94541.64 | 30952.39 | 1.92 |
| 2024-07-30 | 31.08 | 31.90 | 0.79 | 2.54 | 74720.43 | 23542.67 | 1.52 |
| 2024-07-29 | 32.30 | 31.11 | -1.07 | -3.33 | 65928.89 | 20802.61 | 1.34 |
| 2024-07-26 | 32.03 | 32.18 | 0.26 | 0.82 | 64752.91 | 20665.11 | 1.32 |
| 2024-07-25 | 32.30 | 31.92 | -0.79 | -2.42 | 65695.09 | 21082.83 | 1.33 |
| 2024-07-24 | 33.23 | 32.71 | -0.63 | -1.89 | 87312.59 | 28977.72 | 1.77 |
| 2024-07-23 | 35.09 | 33.34 | -2.00 | -5.66 | 102382.33 | 35039.19 | 2.08 |
| 2024-07-22 | 35.80 | 35.34 | -0.47 | -1.31 | 104003.91 | 37062.60 | 2.11 |
| 2024-07-19 | 34.80 | 35.81 | 0.84 | 2.40 | 124611.41 | 44759.94 | 2.53 |
| 2024-07-18 | 34.59 | 34.97 | -0.68 | -1.91 | 125137.52 | 43222.75 | 2.54 |
| 2024-07-17 | 36.98 | 35.65 | -1.86 | -4.96 | 118412.62 | 43094.98 | 2.41 |
| 2024-07-16 | 35.86 | 37.51 | 1.82 | 5.10 | 162267.49 | 59101.57 | 3.30 |
| 2024-07-15 | 35.82 | 35.69 | -0.01 | -0.03 | 109591.97 | 39793.79 | 2.23 |
| 2024-07-12 | 35.02 | 35.70 | -0.06 | -0.17 | 108914.31 | 38614.11 | 2.21 |
| 2024-07-11 | 36.00 | 35.76 | 0.01 | 0.03 | 156237.37 | 56163.23 | 3.17 |
| 2024-07-10 | 34.36 | 35.75 | 1.40 | 4.08 | 249343.86 | 88953.56 | 5.06 |
| 2024-07-09 | 30.85 | 34.35 | 3.51 | 11.38 | 206006.20 | 68462.09 | 4.18 |
| 2024-07-08 | 30.08 | 30.84 | 1.05 | 3.53 | 138518.78 | 43128.11 | 2.81 |
| 2024-07-05 | 30.27 | 29.79 | -0.48 | -1.59 | 86082.64 | 25576.44 | 1.75 |
| 2024-07-04 | 30.60 | 30.27 | -1.14 | -3.63 | 129896.79 | 39886.16 | 2.64 |
| 2024-07-03 | 27.75 | 31.41 | 4.14 | 15.18 | 197846.81 | 59807.64 | 4.02 |
| 2024-07-02 | 27.70 | 27.27 | 1.14 | 4.36 | 108292.52 | 30112.24 | 2.20 |
| 2024-07-01 | 26.56 | 26.13 | -0.62 | -2.32 | 51206.66 | 13361.47 | 1.04 |
| 2024-06-28 | 27.47 | 26.75 | -0.72 | -2.62 | 57445.96 | 15680.33 | 1.17 |
| 2024-06-27 | 28.43 | 27.47 | -1.13 | -3.95 | 63250.26 | 17529.03 | 1.29 |
| 2024-06-26 | 28.59 | 28.60 | 0.22 | 0.78 | 72219.54 | 20407.38 | 1.47 |
| 2024-06-25 | 30.71 | 28.38 | -2.32 | -7.56 | 92037.13 | 26777.09 | 1.88 |
| 2024-06-24 | 32.03 | 30.70 | -1.70 | -5.25 | 71599.06 | 22606.20 | 1.46 |
| 2024-06-21 | 32.00 | 32.40 | -0.40 | -1.22 | 61284.16 | 19708.64 | 1.25 |
| 2024-06-20 | 32.48 | 32.80 | 0.27 | 0.83 | 90293.94 | 29990.38 | 1.84 |
| 2024-06-19 | 33.46 | 32.53 | -0.86 | -2.58 | 81167.84 | 26447.42 | 1.65 |
| 2024-06-18 | 33.68 | 33.39 | -0.28 | -0.83 | 96756.92 | 32312.47 | 1.97 |
| 2024-06-17 | 33.15 | 33.67 | 0.27 | 0.81 | 72179.64 | 24361.75 | 1.47 |
| 2024-06-14 | 33.74 | 33.40 | -0.57 | -1.68 | 113384.54 | 38039.48 | 2.31 |
| 2024-06-13 | 33.40 | 33.97 | 0.60 | 1.80 | 137808.03 | 47073.55 | 2.81 |
| 2024-06-12 | 34.08 | 33.37 | -0.67 | -1.97 | 90954.23 | 30488.16 | 1.85 |
| 2024-06-11 | 32.18 | 34.04 | 2.03 | 6.34 | 142081.50 | 47271.81 | 2.90 |
| 2024-06-07 | 32.40 | 32.01 | -0.57 | -1.75 | 103347.94 | 33187.17 | 2.11 |
| 2024-06-06 | 34.20 | 32.58 | -1.04 | -3.09 | 125366.10 | 41792.63 | 2.56 |
| 2024-06-05 | 32.31 | 33.62 | 0.85 | 2.59 | 133071.59 | 44906.64 | 2.71 |
| 2024-06-04 | 32.21 | 32.77 | 0.26 | 0.80 | 118089.24 | 38537.22 | 2.41 |
| 2024-06-03 | 32.43 | 32.51 | 0.64 | 2.01 | 188487.88 | 61884.79 | 3.84 |
| 2024-05-31 | 29.04 | 31.87 | 2.97 | 10.28 | 212247.92 | 67614.09 | 4.33 |
| 2024-05-30 | 28.18 | 28.90 | 0.73 | 2.59 | 61148.32 | 17537.44 | 1.25 |
| 2024-05-29 | 27.75 | 28.17 | 0.25 | 0.90 | 57559.54 | 16383.17 | 1.17 |
| 2024-05-28 | 28.17 | 27.92 | -0.29 | -1.03 | 67775.29 | 19260.35 | 1.38 |
| 2024-05-27 | 27.29 | 28.21 | 0.99 | 3.64 | 66529.41 | 18143.17 | 1.36 |
| 2024-05-24 | 28.21 | 27.22 | -1.01 | -3.58 | 46496.63 | 12844.81 | 0.95 |
| 2024-05-23 | 29.35 | 28.23 | -1.02 | -3.49 | 48091.56 | 13712.09 | 0.98 |
| 2024-05-22 | 28.59 | 29.25 | 0.77 | 2.70 | 51379.49 | 14756.23 | 1.05 |
| 2024-05-21 | 29.49 | 28.48 | -0.82 | -2.80 | 39881.59 | 11440.18 | 0.81 |
| 2024-05-20 | 29.50 | 29.30 | -0.34 | -1.15 | 46952.75 | 13874.04 | 0.96 |
| 2024-05-17 | 28.41 | 29.64 | 1.31 | 4.62 | 62164.30 | 18008.58 | 1.27 |
| 2024-05-16 | 28.92 | 28.33 | -0.37 | -1.29 | 46803.49 | 13414.00 | 0.95 |
| 2024-05-15 | 29.15 | 28.70 | -0.54 | -1.85 | 34322.74 | 9954.39 | 0.70 |
日K线
周K线
月K线
