广钢气体(688548)股票信息
| 股票代码 | 688548 |
| 股票名称 | 广钢气体 |
| 最新价/元 | 8.67 |
| 涨跌额/元 | -0.54 |
| 涨跌幅/% | -5.86 |
| 买入/元 | 8.66 |
| 卖出/元 | 8.67 |
| 昨收/元 | 9.21 |
| 今开/元 | 9.27 |
| 最高/元 | 9.27 |
| 最低/元 | 8.57 |
| 成交量/手 | 77027.21 |
| 成交额/万 | 6808.68 |
| 股净值/元 | 29.90 |
| 市净率 | 1.98 |
| 总市值/万 | 1143918.52 |
| 流通值/万 | 494447.14 |
| 换手率/% | 1.35 |
| 入市日期 | 2023-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
广钢气体(688548)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 | 9.27 | 8.67 | -0.54 | -5.86 | 77027.21 | 6808.68 | 1.35 |
| 2024-10-10 | 9.36 | 9.21 | -0.09 | -0.97 | 128080.95 | 11922.82 | 2.25 |
| 2024-10-09 | 10.00 | 9.30 | -0.89 | -8.73 | 223279.45 | 21260.04 | 3.92 |
| 2024-10-08 | 10.60 | 10.19 | 1.21 | 13.47 | 302114.23 | 30486.36 | 5.30 |
| 2024-09-30 | 8.23 | 8.98 | 1.10 | 13.96 | 295522.12 | 25171.33 | 5.18 |
| 2024-09-27 | 7.69 | 7.88 | 0.34 | 4.51 | 86241.44 | 6694.06 | 1.51 |
| 2024-09-26 | 7.36 | 7.54 | 0.17 | 2.31 | 71438.43 | 5313.69 | 1.25 |
| 2024-09-25 | 7.40 | 7.37 | 0.05 | 0.68 | 58907.27 | 4378.30 | 1.03 |
| 2024-09-24 | 7.09 | 7.32 | 0.23 | 3.24 | 41428.41 | 3003.58 | 0.73 |
| 2024-09-23 | 7.08 | 7.09 | -0.02 | -0.28 | 10325.24 | 735.02 | 0.18 |
| 2024-09-20 | 7.26 | 7.11 | -0.10 | -1.39 | 20004.25 | 1426.29 | 0.35 |
| 2024-09-19 | 7.16 | 7.21 | 0.10 | 1.41 | 24065.98 | 1732.15 | 0.42 |
| 2024-09-18 | 7.08 | 7.11 | 0.00 | 0.00 | 13899.31 | 988.50 | 0.24 |
| 2024-09-13 | 7.21 | 7.11 | -0.10 | -1.39 | 16821.96 | 1199.31 | 0.29 |
| 2024-09-12 | 7.17 | 7.21 | 0.00 | 0.00 | 17234.97 | 1247.91 | 0.30 |
| 2024-09-11 | 7.21 | 7.21 | 0.01 | 0.14 | 18138.96 | 1302.66 | 0.32 |
| 2024-09-10 | 7.08 | 7.20 | 0.12 | 1.70 | 25668.15 | 1832.92 | 0.45 |
| 2024-09-09 | 7.08 | 7.08 | 0.00 | 0.00 | 21282.51 | 1501.10 | 0.37 |
| 2024-09-06 | 7.18 | 7.08 | -0.09 | -1.26 | 23018.28 | 1636.33 | 0.40 |
| 2024-09-05 | 7.17 | 7.17 | -0.02 | -0.28 | 25987.31 | 1859.89 | 0.46 |
| 2024-09-04 | 7.23 | 7.19 | -0.11 | -1.51 | 19235.34 | 1388.28 | 0.34 |
| 2024-09-03 | 7.21 | 7.30 | 0.08 | 1.11 | 26350.45 | 1907.70 | 0.46 |
| 2024-09-02 | 7.48 | 7.22 | -0.28 | -3.73 | 26162.41 | 1917.95 | 0.46 |
| 2024-08-30 | 7.40 | 7.50 | 0.07 | 0.94 | 50026.12 | 3760.62 | 0.88 |
| 2024-08-29 | 7.25 | 7.43 | 0.16 | 2.20 | 25983.19 | 1916.21 | 0.46 |
| 2024-08-28 | 7.38 | 7.27 | -0.07 | -0.95 | 13970.73 | 1019.38 | 0.24 |
| 2024-08-27 | 7.36 | 7.34 | -0.06 | -0.81 | 22180.80 | 1638.72 | 0.39 |
| 2024-08-26 | 7.23 | 7.40 | -0.03 | -0.40 | 23022.03 | 1702.88 | 0.40 |
| 2024-08-23 | 7.31 | 7.43 | 0.12 | 1.64 | 28763.04 | 2119.92 | 0.50 |
| 2024-08-22 | 7.37 | 7.31 | -0.08 | -1.08 | 19591.65 | 1442.13 | 0.34 |
| 2024-08-21 | 7.36 | 7.39 | 0.02 | 0.27 | 19778.21 | 1454.03 | 0.35 |
| 2024-08-20 | 7.52 | 7.37 | -0.12 | -1.60 | 18147.32 | 1346.88 | 0.32 |
| 2024-08-19 | 7.58 | 7.49 | -0.11 | -1.45 | 45978.36 | 3450.42 | 0.81 |
| 2024-08-16 | 7.50 | 7.60 | 0.07 | 0.93 | 39665.13 | 3004.75 | 0.70 |
| 2024-08-15 | 7.40 | 7.53 | 0.11 | 1.48 | 44295.31 | 3338.66 | 0.78 |
| 2024-08-14 | 7.59 | 7.42 | -0.12 | -1.59 | 16614.73 | 1244.63 | 0.63 |
| 2024-08-13 | 7.53 | 7.54 | 0.03 | 0.40 | 22335.88 | 1677.85 | 0.85 |
| 2024-08-12 | 7.56 | 7.51 | -0.04 | -0.53 | 30051.10 | 2257.31 | 1.15 |
| 2024-08-09 | 7.68 | 7.55 | -0.13 | -1.69 | 34508.19 | 2631.80 | 1.32 |
| 2024-08-08 | 7.58 | 7.68 | 0.08 | 1.05 | 56905.39 | 4381.45 | 2.17 |
| 2024-08-07 | 7.72 | 7.60 | -0.16 | -2.06 | 47072.07 | 3603.15 | 1.80 |
| 2024-08-06 | 7.80 | 7.76 | -0.02 | -0.26 | 50068.42 | 3880.34 | 1.91 |
| 2024-08-05 | 8.46 | 7.78 | -0.69 | -8.15 | 123984.99 | 9920.17 | 4.73 |
| 2024-08-02 | 8.84 | 8.47 | -0.37 | -4.19 | 43683.69 | 3765.46 | 1.67 |
| 2024-08-01 | 8.85 | 8.84 | -0.06 | -0.67 | 28785.86 | 2554.69 | 1.10 |
| 2024-07-31 | 8.52 | 8.90 | 0.24 | 2.77 | 45020.28 | 3954.43 | 1.72 |
| 2024-07-30 | 8.50 | 8.66 | 0.14 | 1.64 | 20644.61 | 1764.93 | 0.79 |
| 2024-07-29 | 8.75 | 8.52 | -0.22 | -2.52 | 30659.47 | 2642.07 | 1.17 |
| 2024-07-26 | 8.69 | 8.74 | 0.06 | 0.69 | 12194.34 | 1063.17 | 0.47 |
| 2024-07-25 | 8.67 | 8.68 | 0.00 | 0.00 | 18904.96 | 1636.62 | 0.72 |
| 2024-07-24 | 8.79 | 8.68 | -0.11 | -1.25 | 15686.58 | 1374.76 | 0.60 |
| 2024-07-23 | 9.12 | 8.79 | -0.36 | -3.93 | 28943.06 | 2580.94 | 1.10 |
| 2024-07-22 | 9.29 | 9.15 | -0.08 | -0.87 | 25433.87 | 2329.80 | 0.97 |
| 2024-07-19 | 8.84 | 9.23 | 0.31 | 3.48 | 48835.64 | 4482.72 | 1.86 |
| 2024-07-18 | 8.57 | 8.92 | 0.35 | 4.08 | 43546.66 | 3810.91 | 1.66 |
| 2024-07-17 | 8.68 | 8.57 | -0.04 | -0.47 | 15280.14 | 1315.73 | 0.58 |
| 2024-07-16 | 8.69 | 8.61 | -0.08 | -0.92 | 21197.35 | 1825.22 | 0.81 |
| 2024-07-15 | 8.79 | 8.69 | -0.15 | -1.70 | 13234.16 | 1156.89 | 0.50 |
| 2024-07-12 | 8.92 | 8.84 | -0.03 | -0.34 | 16341.85 | 1442.67 | 0.62 |
| 2024-07-11 | 8.75 | 8.87 | 0.24 | 2.78 | 24322.52 | 2154.23 | 0.93 |
| 2024-07-10 | 8.66 | 8.63 | -0.06 | -0.69 | 18201.54 | 1576.27 | 0.69 |
| 2024-07-09 | 8.56 | 8.69 | 0.09 | 1.05 | 36136.91 | 3087.55 | 1.38 |
| 2024-07-08 | 8.87 | 8.60 | -0.32 | -3.59 | 26454.06 | 2299.62 | 1.01 |
| 2024-07-05 | 8.83 | 8.92 | 0.09 | 1.02 | 15084.16 | 1334.17 | 0.58 |
| 2024-07-04 | 8.92 | 8.83 | -0.13 | -1.45 | 18852.07 | 1670.37 | 0.72 |
| 2024-07-03 | 9.00 | 8.96 | -0.03 | -0.33 | 19229.70 | 1723.20 | 0.73 |
| 2024-07-02 | 9.11 | 8.99 | -0.12 | -1.32 | 32475.17 | 2923.57 | 1.24 |
| 2024-07-01 | 9.13 | 9.11 | -0.02 | -0.22 | 23358.78 | 2113.20 | 0.89 |
| 2024-06-28 | 9.15 | 9.13 | -0.02 | -0.22 | 30865.59 | 2835.06 | 1.18 |
| 2024-06-27 | 9.46 | 9.15 | -0.31 | -3.28 | 38544.13 | 3563.40 | 1.47 |
| 2024-06-26 | 9.24 | 9.46 | 0.21 | 2.27 | 26334.89 | 2453.66 | 1.00 |
| 2024-06-25 | 9.45 | 9.25 | -0.24 | -2.53 | 53143.65 | 4971.14 | 2.03 |
| 2024-06-24 | 9.86 | 9.49 | -0.41 | -4.14 | 78386.64 | 7616.99 | 2.99 |
| 2024-06-21 | 9.86 | 9.90 | -0.03 | -0.30 | 69407.92 | 6918.86 | 2.65 |
| 2024-06-20 | 9.63 | 9.93 | 0.28 | 2.90 | 93925.99 | 9320.74 | 3.58 |
| 2024-06-19 | 9.70 | 9.65 | -0.07 | -0.72 | 39066.89 | 3763.25 | 1.49 |
| 2024-06-18 | 9.56 | 9.72 | 0.18 | 1.89 | 53057.08 | 5103.02 | 2.02 |
| 2024-06-17 | 9.50 | 9.54 | 0.00 | 0.00 | 68117.05 | 6534.33 | 2.60 |
| 2024-06-14 | 10.10 | 9.54 | -0.69 | -6.75 | 117838.90 | 11509.77 | 4.49 |
| 2024-06-13 | 10.07 | 10.23 | 0.21 | 2.10 | 86464.82 | 8846.72 | 3.30 |
| 2024-06-12 | 9.80 | 10.02 | 0.18 | 1.83 | 43475.10 | 4328.14 | 1.66 |
| 2024-06-11 | 9.46 | 9.84 | 0.37 | 3.91 | 49061.97 | 4750.92 | 1.87 |
| 2024-06-07 | 9.47 | 9.47 | 0.07 | 0.75 | 33191.69 | 3146.68 | 1.27 |
| 2024-06-06 | 9.60 | 9.40 | -0.09 | -0.95 | 50678.15 | 4744.79 | 1.93 |
| 2024-06-05 | 9.41 | 9.49 | -0.03 | -0.32 | 24599.23 | 2359.12 | 0.94 |
| 2024-06-04 | 9.77 | 9.52 | -0.21 | -2.16 | 60940.41 | 5794.61 | 2.32 |
| 2024-06-03 | 10.19 | 9.73 | -0.27 | -2.70 | 57015.34 | 5676.30 | 2.17 |
| 2024-05-31 | 10.06 | 10.00 | -0.01 | -0.10 | 25044.24 | 2510.28 | 0.96 |
| 2024-05-30 | 9.85 | 10.01 | 0.15 | 1.52 | 49953.78 | 4987.82 | 1.91 |
| 2024-05-29 | 9.82 | 9.86 | 0.04 | 0.41 | 40687.51 | 3999.81 | 1.55 |
| 2024-05-28 | 9.74 | 9.82 | 0.01 | 0.10 | 40154.74 | 3937.09 | 1.53 |
| 2024-05-27 | 9.47 | 9.81 | 0.35 | 3.70 | 50341.77 | 4845.63 | 1.92 |
| 2024-05-24 | 9.67 | 9.54 | -0.07 | -0.73 | 17626.12 | 1687.45 | 0.67 |
| 2024-05-23 | 9.78 | 9.61 | -0.16 | -1.64 | 28178.09 | 2720.76 | 1.07 |
| 2024-05-22 | 9.74 | 9.77 | 0.00 | 0.00 | 29602.36 | 2874.31 | 1.13 |
| 2024-05-21 | 9.88 | 9.77 | -0.07 | -0.71 | 22726.56 | 2223.80 | 0.87 |
| 2024-05-20 | 9.81 | 9.84 | 0.00 | 0.00 | 25322.71 | 2500.94 | 0.97 |
| 2024-05-17 | 9.75 | 9.84 | 0.12 | 1.24 | 23454.24 | 2288.25 | 0.89 |
| 2024-05-16 | 9.70 | 9.72 | 0.01 | 0.10 | 22654.22 | 2207.76 | 0.86 |
| 2024-05-15 | 9.88 | 9.71 | -0.20 | -2.02 | 33910.41 | 3301.69 | 1.29 |
日K线
周K线
月K线
