日联科技(688531)股票信息
| 股票代码 | 688531 |
| 股票名称 | 日联科技 |
| 最新价/元 | 49.70 |
| 涨跌额/元 | -4.93 |
| 涨跌幅/% | -9.02 |
| 买入/元 | 49.68 |
| 卖出/元 | 49.70 |
| 昨收/元 | 54.63 |
| 今开/元 | 54.20 |
| 最高/元 | 54.74 |
| 最低/元 | 49.20 |
| 成交量/手 | 22790.15 |
| 成交额/万 | 11622.34 |
| 股净值/元 | 32.48 |
| 市净率 | 1.79 |
| 总市值/万 | 569086.94 |
| 流通值/万 | 342977.66 |
| 换手率/% | 3.30 |
| 入市日期 | 2023-03-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
日联科技(688531)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 | 54.20 | 49.70 | -4.93 | -9.02 | 22790.15 | 11622.34 | 3.30 |
| 2024-10-10 | 58.00 | 54.63 | -2.07 | -3.65 | 23742.49 | 13510.25 | 3.44 |
| 2024-10-09 | 58.10 | 56.70 | -5.21 | -8.42 | 41782.48 | 24558.17 | 6.05 |
| 2024-10-08 | 62.18 | 61.91 | 9.99 | 19.24 | 62652.65 | 37282.60 | 9.08 |
| 2024-09-30 | 48.80 | 51.92 | 7.03 | 15.66 | 46080.17 | 22906.93 | 6.68 |
| 2024-09-27 | 43.09 | 44.89 | 2.51 | 5.92 | 13049.05 | 5738.22 | 1.89 |
| 2024-09-26 | 40.51 | 42.38 | 1.78 | 4.38 | 13736.83 | 5718.85 | 1.99 |
| 2024-09-25 | 41.00 | 40.60 | -0.35 | -0.86 | 14739.94 | 6060.26 | 2.14 |
| 2024-09-24 | 38.70 | 41.15 | 2.60 | 6.74 | 15318.93 | 6151.00 | 2.22 |
| 2024-09-23 | 38.55 | 38.55 | -0.24 | -0.62 | 6156.00 | 2373.81 | 0.89 |
| 2024-09-20 | 39.90 | 38.79 | -0.91 | -2.29 | 7635.45 | 2986.36 | 1.11 |
| 2024-09-19 | 38.30 | 39.70 | 1.75 | 4.61 | 17682.40 | 6973.50 | 2.56 |
| 2024-09-18 | 37.00 | 37.95 | 0.84 | 2.26 | 8460.30 | 3146.50 | 1.23 |
| 2024-09-13 | 38.48 | 37.11 | -0.95 | -2.50 | 7979.64 | 2975.93 | 1.16 |
| 2024-09-12 | 37.88 | 38.06 | 0.26 | 0.69 | 7664.31 | 2954.54 | 1.11 |
| 2024-09-11 | 37.00 | 37.80 | 0.43 | 1.15 | 7576.53 | 2855.85 | 1.10 |
| 2024-09-10 | 36.97 | 37.37 | 0.37 | 1.00 | 4942.93 | 1823.54 | 0.72 |
| 2024-09-09 | 36.77 | 37.00 | 0.00 | 0.00 | 6547.12 | 2410.47 | 0.95 |
| 2024-09-06 | 38.56 | 37.00 | -1.75 | -4.52 | 7859.89 | 2956.75 | 1.14 |
| 2024-09-05 | 38.71 | 38.75 | 0.10 | 0.26 | 4825.48 | 1878.41 | 0.70 |
| 2024-09-04 | 38.60 | 38.65 | -0.33 | -0.85 | 5201.05 | 2019.69 | 0.75 |
| 2024-09-03 | 38.79 | 38.98 | 0.21 | 0.54 | 7167.51 | 2798.28 | 1.04 |
| 2024-09-02 | 39.65 | 38.77 | -1.10 | -2.76 | 9564.25 | 3771.56 | 1.39 |
| 2024-08-30 | 39.23 | 39.87 | 0.75 | 1.92 | 14678.06 | 5831.86 | 2.13 |
| 2024-08-29 | 38.01 | 39.12 | 1.11 | 2.92 | 8391.09 | 3257.67 | 1.22 |
| 2024-08-28 | 37.50 | 38.01 | 0.11 | 0.29 | 5738.08 | 2172.82 | 0.83 |
| 2024-08-27 | 37.67 | 37.90 | 0.26 | 0.69 | 10771.72 | 4132.56 | 1.56 |
| 2024-08-26 | 35.89 | 37.64 | 1.40 | 3.86 | 12893.42 | 4876.49 | 1.87 |
| 2024-08-23 | 36.62 | 36.24 | -0.49 | -1.33 | 6155.09 | 2223.28 | 0.89 |
| 2024-08-22 | 36.96 | 36.73 | -0.11 | -0.30 | 4929.66 | 1813.32 | 0.71 |
| 2024-08-21 | 36.61 | 36.84 | 0.24 | 0.66 | 4326.95 | 1591.18 | 0.63 |
| 2024-08-20 | 37.82 | 36.60 | -1.22 | -3.23 | 8036.92 | 2983.21 | 1.16 |
| 2024-08-19 | 37.90 | 37.82 | -0.13 | -0.34 | 4642.85 | 1760.82 | 0.67 |
| 2024-08-16 | 38.30 | 37.95 | -0.15 | -0.39 | 6208.42 | 2373.37 | 0.90 |
| 2024-08-15 | 37.60 | 38.10 | 0.35 | 0.93 | 7444.36 | 2829.27 | 1.08 |
| 2024-08-14 | 38.28 | 37.75 | -0.52 | -1.36 | 6240.23 | 2365.91 | 0.90 |
| 2024-08-13 | 38.40 | 38.27 | -0.12 | -0.31 | 4931.08 | 1882.20 | 0.71 |
| 2024-08-12 | 38.44 | 38.39 | -0.05 | -0.13 | 3998.53 | 1529.24 | 0.58 |
| 2024-08-09 | 39.48 | 38.44 | -0.79 | -2.01 | 5490.72 | 2139.78 | 0.80 |
| 2024-08-08 | 39.59 | 39.23 | -0.33 | -0.83 | 7334.59 | 2876.91 | 1.06 |
| 2024-08-07 | 39.35 | 39.56 | -0.14 | -0.35 | 5503.70 | 2193.43 | 0.80 |
| 2024-08-06 | 39.18 | 39.70 | 0.89 | 2.29 | 7636.83 | 3010.04 | 1.11 |
| 2024-08-05 | 40.59 | 38.81 | -2.09 | -5.11 | 11350.07 | 4512.54 | 1.64 |
| 2024-08-02 | 41.93 | 40.90 | -1.25 | -2.97 | 9952.20 | 4129.82 | 1.44 |
| 2024-08-01 | 41.05 | 42.15 | 1.00 | 2.43 | 18405.79 | 7726.48 | 2.67 |
| 2024-07-31 | 38.20 | 41.15 | 2.95 | 7.72 | 18150.83 | 7221.54 | 2.63 |
| 2024-07-30 | 38.08 | 38.20 | -0.08 | -0.21 | 7252.40 | 2769.29 | 1.05 |
| 2024-07-29 | 38.36 | 38.28 | -0.05 | -0.13 | 8059.40 | 3075.45 | 1.17 |
| 2024-07-26 | 37.56 | 38.33 | 0.83 | 2.21 | 7782.51 | 2962.47 | 1.13 |
| 2024-07-25 | 37.20 | 37.50 | -0.06 | -0.16 | 7517.78 | 2830.98 | 1.09 |
| 2024-07-24 | 38.37 | 37.56 | -1.02 | -2.64 | 10633.56 | 4033.81 | 1.54 |
| 2024-07-23 | 41.00 | 38.58 | -2.48 | -6.04 | 14601.25 | 5768.56 | 2.12 |
| 2024-07-22 | 40.79 | 41.06 | 0.33 | 0.81 | 8793.17 | 3610.85 | 1.27 |
| 2024-07-19 | 39.95 | 40.73 | 0.78 | 1.95 | 11516.86 | 4672.14 | 1.67 |
| 2024-07-18 | 40.60 | 39.95 | -0.86 | -2.11 | 16429.31 | 6483.26 | 2.38 |
| 2024-07-17 | 41.96 | 40.81 | -1.11 | -2.65 | 11660.08 | 4822.02 | 1.69 |
| 2024-07-16 | 41.48 | 41.92 | 0.22 | 0.53 | 9266.49 | 3854.27 | 1.34 |
| 2024-07-15 | 43.58 | 41.70 | -0.93 | -2.18 | 11018.44 | 4647.33 | 1.60 |
| 2024-07-12 | 42.28 | 42.63 | -0.03 | -0.07 | 6442.75 | 2727.82 | 0.93 |
| 2024-07-11 | 41.74 | 42.66 | 1.93 | 4.74 | 13323.90 | 5634.17 | 1.93 |
| 2024-07-10 | 40.23 | 40.73 | 0.23 | 0.57 | 8614.31 | 3508.24 | 1.25 |
| 2024-07-09 | 39.88 | 40.50 | 0.61 | 1.53 | 10205.53 | 4084.08 | 1.48 |
| 2024-07-08 | 41.31 | 39.89 | -1.84 | -4.41 | 7572.34 | 3063.16 | 1.10 |
| 2024-07-05 | 41.59 | 41.73 | 0.14 | 0.34 | 5508.77 | 2277.78 | 0.80 |
| 2024-07-04 | 43.44 | 41.59 | -1.96 | -4.50 | 11113.74 | 4722.95 | 1.61 |
| 2024-07-03 | 44.00 | 43.55 | -0.40 | -0.91 | 5707.43 | 2492.55 | 0.83 |
| 2024-07-02 | 44.98 | 43.95 | -0.96 | -2.14 | 7469.69 | 3315.66 | 1.08 |
| 2024-07-01 | 45.91 | 44.91 | -1.25 | -2.71 | 13154.58 | 5864.53 | 1.91 |
| 2024-06-28 | 45.60 | 46.16 | 0.49 | 1.07 | 11620.19 | 5386.43 | 1.68 |
| 2024-06-27 | 47.25 | 45.67 | -1.79 | -3.77 | 12404.96 | 5746.78 | 1.80 |
| 2024-06-26 | 45.35 | 47.46 | 2.15 | 4.75 | 13498.42 | 6291.83 | 1.96 |
| 2024-06-25 | 46.50 | 45.31 | -1.45 | -3.10 | 11819.25 | 5396.69 | 1.71 |
| 2024-06-24 | 48.88 | 46.76 | -2.11 | -4.32 | 18705.29 | 9085.45 | 2.71 |
| 2024-06-21 | 48.35 | 48.87 | 0.26 | 0.54 | 18140.98 | 8708.16 | 2.63 |
| 2024-06-20 | 46.27 | 48.61 | 2.34 | 5.06 | 32748.23 | 15984.31 | 4.75 |
| 2024-06-19 | 47.43 | 46.27 | -0.98 | -2.07 | 9122.41 | 4239.98 | 1.32 |
| 2024-06-18 | 46.66 | 47.25 | 0.69 | 1.48 | 8642.46 | 4081.13 | 1.25 |
| 2024-06-17 | 46.49 | 46.56 | -0.39 | -0.83 | 13709.23 | 6338.72 | 1.99 |
| 2024-06-14 | 48.02 | 46.95 | -0.71 | -1.49 | 18753.33 | 8858.78 | 2.72 |
| 2024-06-13 | 45.74 | 47.66 | 1.79 | 3.90 | 19671.10 | 9383.69 | 2.85 |
| 2024-06-12 | 46.00 | 45.87 | -0.40 | -0.86 | 5975.62 | 2751.16 | 0.87 |
| 2024-06-11 | 44.30 | 46.27 | 1.95 | 4.40 | 10840.29 | 4944.36 | 1.57 |
| 2024-06-07 | 44.24 | 44.32 | 0.11 | 0.25 | 7101.28 | 3171.96 | 1.03 |
| 2024-06-06 | 66.98 | 64.54 | -2.11 | -3.17 | 9001.74 | 5903.98 | 1.87 |
| 2024-06-05 | 68.01 | 66.65 | -1.53 | -2.24 | 7376.09 | 4974.51 | 1.54 |
| 2024-06-04 | 68.52 | 68.18 | -1.46 | -2.10 | 6463.03 | 4408.98 | 1.35 |
| 2024-06-03 | 70.44 | 69.64 | -0.20 | -0.29 | 7070.56 | 4967.65 | 1.47 |
| 2024-05-31 | 67.50 | 69.84 | 3.00 | 4.49 | 7196.62 | 4973.57 | 1.50 |
| 2024-05-30 | 68.20 | 66.84 | -1.34 | -1.97 | 5805.84 | 3911.43 | 1.21 |
| 2024-05-29 | 68.60 | 68.18 | -0.21 | -0.31 | 4177.83 | 2876.71 | 0.87 |
| 2024-05-28 | 69.62 | 68.39 | -1.09 | -1.57 | 4129.38 | 2853.96 | 0.86 |
| 2024-05-27 | 68.26 | 69.48 | 1.44 | 2.12 | 6309.13 | 4278.76 | 1.31 |
| 2024-05-24 | 70.42 | 68.04 | -2.76 | -3.90 | 5450.60 | 3766.91 | 1.13 |
| 2024-05-23 | 72.50 | 70.80 | -1.93 | -2.65 | 3900.58 | 2789.60 | 0.81 |
| 2024-05-22 | 72.59 | 72.73 | 0.69 | 0.96 | 4157.59 | 3006.53 | 0.87 |
| 2024-05-21 | 72.20 | 72.04 | -0.38 | -0.53 | 2883.41 | 2071.05 | 0.60 |
| 2024-05-20 | 73.02 | 72.42 | -0.23 | -0.32 | 6026.38 | 4386.45 | 1.25 |
| 2024-05-17 | 70.20 | 72.65 | 2.44 | 3.48 | 6552.15 | 4693.82 | 1.36 |
| 2024-05-16 | 71.54 | 70.21 | -1.33 | -1.86 | 5172.95 | 3681.81 | 1.08 |
| 2024-05-15 | 72.30 | 71.54 | -0.86 | -1.19 | 5000.49 | 3604.73 | 1.04 |
日K线
周K线
月K线
