上声电子(688533)股票信息
| 股票代码 | 688533 |
| 股票名称 | 上声电子 |
| 最新价/元 | 29.85 |
| 涨跌额/元 | -2.96 |
| 涨跌幅/% | -9.02 |
| 买入/元 | 29.77 |
| 卖出/元 | 29.85 |
| 昨收/元 | 32.81 |
| 今开/元 | 33.00 |
| 最高/元 | 33.00 |
| 最低/元 | 29.38 |
| 成交量/手 | 26320.13 |
| 成交额/万 | 8100.07 |
| 股净值/元 | 30.15 |
| 市净率 | 3.58 |
| 总市值/万 | 477603.24 |
| 流通值/万 | 477603.24 |
| 换手率/% | 1.65 |
| 入市日期 | 2021-04-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
上声电子(688533)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 | 33.00 | 29.85 | -2.96 | -9.02 | 26320.13 | 8100.07 | 1.65 |
| 2024-10-10 | 34.86 | 32.81 | -1.36 | -3.98 | 23580.18 | 7972.67 | 1.47 |
| 2024-10-09 | 35.57 | 34.17 | -2.82 | -7.62 | 45723.67 | 15834.38 | 2.86 |
| 2024-10-08 | 37.12 | 36.99 | 6.06 | 19.59 | 55507.59 | 19800.80 | 3.47 |
| 2024-09-30 | 27.20 | 30.93 | 5.15 | 19.98 | 59103.64 | 17227.31 | 3.69 |
| 2024-09-27 | 24.58 | 25.78 | 1.33 | 5.44 | 13688.46 | 3447.53 | 0.86 |
| 2024-09-26 | 23.34 | 24.45 | 1.00 | 4.26 | 21017.98 | 5019.62 | 1.31 |
| 2024-09-25 | 23.92 | 23.45 | -0.46 | -1.92 | 27651.67 | 6630.77 | 1.73 |
| 2024-09-24 | 23.70 | 23.91 | 0.85 | 3.69 | 29807.94 | 7102.18 | 1.86 |
| 2024-09-23 | 22.02 | 23.06 | 1.10 | 5.01 | 22809.38 | 5202.85 | 1.43 |
| 2024-09-20 | 22.30 | 21.96 | -0.14 | -0.63 | 11625.05 | 2598.70 | 0.73 |
| 2024-09-19 | 21.64 | 22.10 | 0.64 | 2.98 | 9838.90 | 2158.60 | 0.61 |
| 2024-09-18 | 21.72 | 21.46 | -0.21 | -0.97 | 8445.05 | 1803.43 | 0.53 |
| 2024-09-13 | 22.40 | 21.67 | -0.80 | -3.56 | 11918.65 | 2607.77 | 0.74 |
| 2024-09-12 | 22.94 | 22.47 | -0.29 | -1.27 | 8092.07 | 1836.05 | 0.51 |
| 2024-09-11 | 22.67 | 22.76 | 0.06 | 0.26 | 8979.00 | 2049.70 | 0.56 |
| 2024-09-10 | 22.48 | 22.70 | 0.38 | 1.70 | 10720.23 | 2406.96 | 0.67 |
| 2024-09-09 | 22.35 | 22.32 | -0.20 | -0.89 | 11633.38 | 2603.01 | 0.73 |
| 2024-09-06 | 23.18 | 22.52 | -0.81 | -3.47 | 15078.21 | 3428.25 | 0.94 |
| 2024-09-05 | 22.92 | 23.33 | 0.20 | 0.87 | 13073.52 | 3063.40 | 0.82 |
| 2024-09-04 | 22.90 | 23.13 | 0.16 | 0.70 | 22020.76 | 5096.24 | 1.38 |
| 2024-09-03 | 21.88 | 22.97 | 1.32 | 6.10 | 26877.91 | 6129.80 | 1.68 |
| 2024-09-02 | 22.28 | 21.65 | -0.76 | -3.39 | 18298.81 | 4019.81 | 1.14 |
| 2024-08-30 | 21.68 | 22.41 | 0.60 | 2.75 | 24208.27 | 5388.51 | 1.51 |
| 2024-08-29 | 20.92 | 21.81 | 0.67 | 3.17 | 13983.99 | 3007.69 | 0.87 |
| 2024-08-28 | 20.38 | 21.14 | 0.64 | 3.12 | 11006.57 | 2308.16 | 0.69 |
| 2024-08-27 | 20.82 | 20.50 | -0.52 | -2.47 | 7157.13 | 1477.12 | 0.45 |
| 2024-08-26 | 20.41 | 21.02 | 0.55 | 2.69 | 8269.47 | 1735.34 | 0.52 |
| 2024-08-23 | 20.37 | 20.47 | 0.02 | 0.10 | 6519.99 | 1334.73 | 0.41 |
| 2024-08-22 | 20.80 | 20.45 | -0.44 | -2.11 | 5463.37 | 1124.48 | 0.34 |
| 2024-08-21 | 20.94 | 20.89 | -0.04 | -0.19 | 3759.34 | 789.52 | 0.23 |
| 2024-08-20 | 21.53 | 20.93 | -0.41 | -1.92 | 5594.80 | 1178.62 | 0.35 |
| 2024-08-19 | 21.69 | 21.34 | -0.18 | -0.84 | 6119.08 | 1317.90 | 0.38 |
| 2024-08-16 | 21.59 | 21.52 | -0.11 | -0.51 | 7808.05 | 1691.49 | 0.49 |
| 2024-08-15 | 21.34 | 21.63 | 0.32 | 1.50 | 10783.53 | 2324.56 | 0.67 |
| 2024-08-14 | 21.65 | 21.31 | -0.36 | -1.66 | 5362.51 | 1149.50 | 0.34 |
| 2024-08-13 | 21.62 | 21.67 | 0.01 | 0.05 | 7399.25 | 1592.40 | 0.46 |
| 2024-08-12 | 21.81 | 21.66 | -0.15 | -0.69 | 6550.46 | 1426.31 | 0.41 |
| 2024-08-09 | 22.25 | 21.81 | -0.48 | -2.15 | 8205.19 | 1811.24 | 0.51 |
| 2024-08-08 | 22.34 | 22.29 | -0.06 | -0.27 | 7062.66 | 1564.26 | 0.44 |
| 2024-08-07 | 22.66 | 22.35 | -0.31 | -1.37 | 8199.87 | 1849.95 | 0.51 |
| 2024-08-06 | 22.32 | 22.66 | 0.65 | 2.95 | 9147.81 | 2057.35 | 0.57 |
| 2024-08-05 | 22.65 | 22.01 | -0.91 | -3.97 | 14544.00 | 3269.82 | 0.91 |
| 2024-08-02 | 23.40 | 22.92 | -0.74 | -3.13 | 13305.41 | 3088.47 | 0.83 |
| 2024-08-01 | 23.99 | 23.66 | -0.23 | -0.96 | 12907.34 | 3065.02 | 0.81 |
| 2024-07-31 | 22.39 | 23.89 | 1.33 | 5.90 | 16300.67 | 3835.24 | 1.02 |
| 2024-07-30 | 22.35 | 22.56 | 0.04 | 0.18 | 7467.16 | 1680.36 | 0.47 |
| 2024-07-29 | 23.15 | 22.52 | -0.63 | -2.72 | 11470.31 | 2601.45 | 0.72 |
| 2024-07-26 | 22.58 | 23.15 | 0.38 | 1.67 | 13450.65 | 3134.75 | 0.84 |
| 2024-07-25 | 22.86 | 22.77 | -0.09 | -0.39 | 10194.38 | 2330.31 | 0.64 |
| 2024-07-24 | 24.03 | 22.86 | -1.17 | -4.87 | 15822.72 | 3668.90 | 0.99 |
| 2024-07-23 | 24.98 | 24.03 | -0.95 | -3.80 | 9265.03 | 2274.98 | 0.58 |
| 2024-07-22 | 24.95 | 24.98 | -0.17 | -0.68 | 7798.89 | 1954.77 | 0.49 |
| 2024-07-19 | 24.98 | 25.15 | 0.09 | 0.36 | 8246.35 | 2086.90 | 0.52 |
| 2024-07-18 | 25.25 | 25.06 | -0.31 | -1.22 | 9610.90 | 2387.53 | 0.60 |
| 2024-07-17 | 26.11 | 25.37 | -0.86 | -3.28 | 12495.88 | 3200.16 | 0.78 |
| 2024-07-16 | 26.23 | 26.23 | -0.06 | -0.23 | 8102.63 | 2120.04 | 0.51 |
| 2024-07-15 | 27.39 | 26.29 | -0.86 | -3.17 | 9754.15 | 2596.91 | 0.61 |
| 2024-07-12 | 27.37 | 27.15 | -0.22 | -0.80 | 12785.48 | 3438.06 | 0.80 |
| 2024-07-11 | 26.78 | 27.37 | 0.99 | 3.75 | 12604.21 | 3445.32 | 0.79 |
| 2024-07-10 | 25.56 | 26.38 | 0.82 | 3.21 | 12972.63 | 3437.01 | 0.81 |
| 2024-07-09 | 24.54 | 25.56 | 0.85 | 3.44 | 10271.24 | 2582.29 | 0.64 |
| 2024-07-08 | 25.17 | 24.71 | -0.59 | -2.33 | 7832.09 | 1952.41 | 0.49 |
| 2024-07-05 | 25.18 | 25.30 | -0.05 | -0.20 | 9346.29 | 2329.57 | 0.58 |
| 2024-07-04 | 25.46 | 25.35 | 0.11 | 0.44 | 10841.36 | 2738.47 | 0.68 |
| 2024-07-03 | 25.79 | 25.24 | -0.62 | -2.40 | 8991.60 | 2289.06 | 0.56 |
| 2024-07-02 | 24.79 | 25.86 | -0.37 | -1.41 | 9832.01 | 2541.70 | 0.61 |
| 2024-07-01 | 25.86 | 26.23 | 0.36 | 1.39 | 9592.16 | 2492.09 | 0.60 |
| 2024-06-28 | 26.33 | 25.87 | -0.38 | -1.45 | 10945.11 | 2877.69 | 0.68 |
| 2024-06-27 | 26.58 | 26.25 | -0.72 | -2.67 | 7100.26 | 1885.85 | 0.44 |
| 2024-06-26 | 26.18 | 26.97 | 0.71 | 2.70 | 8495.31 | 2253.69 | 0.53 |
| 2024-06-25 | 26.50 | 26.26 | -0.27 | -1.02 | 9396.91 | 2490.71 | 0.59 |
| 2024-06-24 | 27.50 | 26.53 | -0.97 | -3.53 | 13903.92 | 3751.71 | 0.87 |
| 2024-06-21 | 27.66 | 27.50 | -0.24 | -0.87 | 10640.75 | 2927.87 | 0.67 |
| 2024-06-20 | 27.69 | 27.74 | -0.03 | -0.11 | 12329.93 | 3447.85 | 0.77 |
| 2024-06-19 | 28.83 | 27.77 | -0.93 | -3.24 | 10297.66 | 2889.66 | 0.64 |
| 2024-06-18 | 28.35 | 28.70 | 0.49 | 1.74 | 12031.52 | 3436.02 | 0.75 |
| 2024-06-17 | 27.63 | 28.21 | -0.04 | -0.14 | 11370.01 | 3218.79 | 0.71 |
| 2024-06-14 | 28.46 | 28.25 | -0.21 | -0.74 | 11888.70 | 3328.91 | 0.74 |
| 2024-06-13 | 27.75 | 28.46 | 0.71 | 2.56 | 12183.91 | 3450.43 | 0.76 |
| 2024-06-12 | 27.39 | 27.75 | 0.34 | 1.24 | 10173.78 | 2830.08 | 0.64 |
| 2024-06-11 | 27.14 | 27.41 | 0.33 | 1.22 | 13189.30 | 3567.30 | 0.82 |
| 2024-06-07 | 27.33 | 27.08 | 0.14 | 0.52 | 13118.96 | 3547.34 | 0.82 |
| 2024-06-06 | 27.87 | 26.94 | -1.13 | -4.03 | 23441.39 | 6324.11 | 1.47 |
| 2024-06-05 | 28.53 | 28.07 | -0.46 | -1.61 | 9936.56 | 2817.93 | 0.62 |
| 2024-06-04 | 28.47 | 28.53 | -0.02 | -0.07 | 13004.44 | 3668.89 | 0.81 |
| 2024-06-03 | 28.99 | 28.55 | -0.27 | -0.94 | 18100.21 | 5197.09 | 1.13 |
| 2024-05-31 | 29.29 | 29.13 | -0.15 | -0.51 | 17363.61 | 5118.11 | 1.09 |
| 2024-05-30 | 28.41 | 29.28 | 0.70 | 2.45 | 16467.05 | 4795.67 | 1.03 |
| 2024-05-29 | 28.01 | 28.58 | 0.28 | 0.99 | 13134.70 | 3738.58 | 0.82 |
| 2024-05-28 | 28.58 | 28.30 | -0.03 | -0.11 | 10441.70 | 2959.60 | 0.65 |
| 2024-05-27 | 27.97 | 28.33 | 0.03 | 0.11 | 14081.06 | 3932.46 | 0.88 |
| 2024-05-24 | 28.90 | 28.30 | -0.74 | -2.55 | 12843.89 | 3663.73 | 0.80 |
| 2024-05-23 | 29.46 | 29.04 | -0.40 | -1.36 | 14040.20 | 4097.35 | 0.88 |
| 2024-05-22 | 29.29 | 29.44 | 0.42 | 1.45 | 14798.37 | 4333.62 | 0.92 |
| 2024-05-21 | 29.12 | 29.02 | -0.08 | -0.28 | 13860.19 | 4000.98 | 0.87 |
| 2024-05-20 | 29.18 | 29.10 | -0.08 | -0.27 | 13856.55 | 4049.99 | 0.87 |
| 2024-05-17 | 29.58 | 29.18 | -0.28 | -0.95 | 11987.25 | 3490.48 | 0.75 |
| 2024-05-16 | 29.30 | 29.46 | 0.16 | 0.55 | 12820.16 | 3781.86 | 0.80 |
| 2024-05-15 | 29.54 | 29.30 | -0.19 | -0.64 | 14818.39 | 4379.30 | 0.93 |
日K线
周K线
月K线
