中巨芯(688549)股票信息
| 股票代码 | 688549 |
| 股票名称 | 中巨芯 |
| 最新价/元 | 6.90 |
| 涨跌额/元 | -0.35 |
| 涨跌幅/% | -4.83 |
| 买入/元 | 6.90 |
| 卖出/元 | 6.91 |
| 昨收/元 | 7.25 |
| 今开/元 | 7.26 |
| 最高/元 | 7.44 |
| 最低/元 | 6.81 |
| 成交量/手 | 374159.72 |
| 成交额/万 | 26484.18 |
| 股净值/元 | 690.00 |
| 市净率 | 3.35 |
| 总市值/万 | 1019320.44 |
| 流通值/万 | 398637.83 |
| 换手率/% | 6.48 |
| 入市日期 | 2023-09-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
中巨芯(688549)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 | 7.26 | 6.90 | -0.35 | -4.83 | 374159.72 | 26484.18 | 6.48 |
| 2024-10-10 | 7.77 | 7.25 | -0.48 | -6.21 | 508883.52 | 37552.09 | 8.81 |
| 2024-10-09 | 7.88 | 7.73 | -0.24 | -3.01 | 975916.49 | 78178.56 | 16.89 |
| 2024-10-08 | 7.97 | 7.97 | 1.33 | 20.03 | 832552.53 | 65099.02 | 14.41 |
| 2024-09-30 | 6.04 | 6.64 | 0.84 | 14.48 | 502732.78 | 32111.65 | 8.70 |
| 2024-09-27 | 5.64 | 5.80 | 0.30 | 5.46 | 137191.05 | 7795.24 | 2.37 |
| 2024-09-26 | 5.27 | 5.50 | 0.18 | 3.38 | 114729.79 | 6197.12 | 1.99 |
| 2024-09-25 | 5.32 | 5.32 | 0.06 | 1.14 | 111146.74 | 5969.31 | 1.92 |
| 2024-09-24 | 5.04 | 5.26 | 0.22 | 4.37 | 96726.35 | 4989.19 | 1.67 |
| 2024-09-23 | 5.07 | 5.04 | -0.03 | -0.59 | 40062.53 | 2028.19 | 0.69 |
| 2024-09-20 | 5.15 | 5.07 | -0.12 | -2.31 | 51406.67 | 2632.49 | 0.89 |
| 2024-09-19 | 5.15 | 5.19 | 0.11 | 2.17 | 61962.78 | 3187.46 | 1.07 |
| 2024-09-18 | 5.10 | 5.08 | 0.01 | 0.20 | 57559.63 | 2900.79 | 1.00 |
| 2024-09-13 | 5.20 | 5.07 | -0.11 | -2.12 | 55283.35 | 2825.92 | 0.96 |
| 2024-09-12 | 5.27 | 5.18 | -0.05 | -0.96 | 48989.05 | 2555.25 | 0.85 |
| 2024-09-11 | 5.32 | 5.23 | -0.10 | -1.88 | 50166.08 | 2643.06 | 0.87 |
| 2024-09-10 | 5.28 | 5.33 | 0.05 | 0.95 | 47270.77 | 2498.38 | 0.82 |
| 2024-09-09 | 5.21 | 5.28 | 0.05 | 0.96 | 35204.38 | 1860.58 | 0.61 |
| 2024-09-06 | 5.37 | 5.23 | -0.14 | -2.61 | 51252.91 | 2704.59 | 1.82 |
| 2024-09-05 | 5.39 | 5.37 | -0.01 | -0.19 | 27372.37 | 1472.49 | 0.97 |
| 2024-09-04 | 5.39 | 5.38 | -0.05 | -0.92 | 35746.06 | 1932.25 | 1.27 |
| 2024-09-03 | 5.41 | 5.43 | 0.02 | 0.37 | 31113.75 | 1690.06 | 1.10 |
| 2024-09-02 | 5.60 | 5.41 | -0.18 | -3.22 | 43244.72 | 2371.63 | 1.53 |
| 2024-08-30 | 5.46 | 5.59 | 0.13 | 2.38 | 57807.66 | 3234.86 | 2.05 |
| 2024-08-29 | 5.35 | 5.46 | 0.07 | 1.30 | 40222.92 | 2186.36 | 1.43 |
| 2024-08-28 | 5.41 | 5.39 | -0.03 | -0.55 | 39453.83 | 2132.93 | 1.40 |
| 2024-08-27 | 5.66 | 5.42 | -0.27 | -4.75 | 76671.92 | 4190.86 | 2.72 |
| 2024-08-26 | 5.68 | 5.69 | 0.01 | 0.18 | 29045.81 | 1662.05 | 1.03 |
| 2024-08-23 | 5.64 | 5.68 | 0.03 | 0.53 | 34647.29 | 1966.20 | 1.23 |
| 2024-08-22 | 5.98 | 5.65 | -0.28 | -4.72 | 85755.60 | 4903.14 | 3.04 |
| 2024-08-21 | 6.02 | 5.93 | -0.09 | -1.50 | 32277.55 | 1930.18 | 1.15 |
| 2024-08-20 | 6.13 | 6.02 | -0.11 | -1.79 | 33239.95 | 2007.52 | 1.18 |
| 2024-08-19 | 6.09 | 6.13 | 0.01 | 0.16 | 36473.00 | 2239.54 | 1.29 |
| 2024-08-16 | 6.11 | 6.12 | 0.05 | 0.82 | 41304.90 | 2527.96 | 1.47 |
| 2024-08-15 | 5.99 | 6.07 | 0.07 | 1.17 | 40790.59 | 2472.96 | 1.45 |
| 2024-08-14 | 6.06 | 6.00 | -0.06 | -0.99 | 25345.85 | 1526.46 | 0.90 |
| 2024-08-13 | 6.00 | 6.06 | 0.04 | 0.66 | 30270.04 | 1823.49 | 1.07 |
| 2024-08-12 | 6.06 | 6.02 | -0.09 | -1.47 | 36160.56 | 2185.14 | 1.28 |
| 2024-08-09 | 6.21 | 6.11 | -0.04 | -0.65 | 47408.33 | 2940.67 | 1.68 |
| 2024-08-08 | 6.11 | 6.15 | 0.00 | 0.00 | 57896.56 | 3546.29 | 2.05 |
| 2024-08-07 | 6.21 | 6.15 | -0.07 | -1.13 | 48887.68 | 3016.16 | 1.74 |
| 2024-08-06 | 6.23 | 6.22 | 0.08 | 1.30 | 40147.99 | 2487.31 | 1.42 |
| 2024-08-05 | 6.39 | 6.14 | -0.29 | -4.51 | 101126.42 | 6340.82 | 3.59 |
| 2024-08-02 | 6.52 | 6.43 | -0.19 | -2.87 | 71682.51 | 4679.78 | 2.54 |
| 2024-08-01 | 6.66 | 6.62 | 0.01 | 0.15 | 78331.54 | 5194.56 | 2.78 |
| 2024-07-31 | 6.34 | 6.61 | 0.23 | 3.61 | 95407.71 | 6226.62 | 3.39 |
| 2024-07-30 | 6.32 | 6.38 | 0.02 | 0.31 | 51125.50 | 3258.51 | 1.81 |
| 2024-07-29 | 6.50 | 6.36 | -0.12 | -1.85 | 61152.16 | 3922.03 | 2.17 |
| 2024-07-26 | 6.46 | 6.48 | 0.03 | 0.47 | 52713.22 | 3425.87 | 1.87 |
| 2024-07-25 | 6.42 | 6.45 | 0.01 | 0.16 | 70239.53 | 4539.52 | 2.49 |
| 2024-07-24 | 6.49 | 6.44 | -0.04 | -0.62 | 74078.97 | 4817.92 | 2.63 |
| 2024-07-23 | 6.78 | 6.48 | -0.31 | -4.57 | 97136.60 | 6433.03 | 3.45 |
| 2024-07-22 | 6.75 | 6.79 | 0.01 | 0.15 | 90201.75 | 6116.07 | 3.20 |
| 2024-07-19 | 6.56 | 6.78 | 0.16 | 2.42 | 166774.81 | 11253.81 | 5.92 |
| 2024-07-18 | 6.38 | 6.62 | 0.22 | 3.44 | 133214.01 | 8680.41 | 4.73 |
| 2024-07-17 | 6.59 | 6.40 | -0.16 | -2.44 | 80287.97 | 5219.07 | 2.85 |
| 2024-07-16 | 6.53 | 6.56 | 0.03 | 0.46 | 79157.06 | 5145.34 | 2.81 |
| 2024-07-15 | 6.60 | 6.53 | -0.01 | -0.15 | 82167.81 | 5441.32 | 2.92 |
| 2024-07-12 | 6.52 | 6.54 | -0.04 | -0.61 | 67493.63 | 4402.39 | 2.40 |
| 2024-07-11 | 6.54 | 6.58 | 0.24 | 3.79 | 109887.16 | 7194.21 | 3.90 |
| 2024-07-10 | 6.43 | 6.34 | -0.13 | -2.01 | 71937.07 | 4600.75 | 2.55 |
| 2024-07-09 | 6.21 | 6.47 | 0.27 | 4.36 | 104733.86 | 6648.42 | 3.72 |
| 2024-07-08 | 6.39 | 6.20 | -0.15 | -2.36 | 69622.26 | 4366.25 | 2.47 |
| 2024-07-05 | 6.31 | 6.35 | 0.03 | 0.48 | 63604.58 | 3989.18 | 2.26 |
| 2024-07-04 | 6.57 | 6.32 | -0.30 | -4.53 | 107672.96 | 6940.69 | 3.82 |
| 2024-07-03 | 6.64 | 6.62 | 0.00 | 0.00 | 122358.44 | 8041.06 | 4.34 |
| 2024-07-02 | 6.77 | 6.62 | -0.16 | -2.36 | 87593.74 | 5855.81 | 3.11 |
| 2024-07-01 | 6.71 | 6.78 | 0.03 | 0.44 | 92498.84 | 6181.40 | 3.28 |
| 2024-06-28 | 6.68 | 6.75 | 0.06 | 0.90 | 97466.48 | 6596.36 | 3.46 |
| 2024-06-27 | 6.86 | 6.69 | -0.25 | -3.60 | 108763.21 | 7365.53 | 3.86 |
| 2024-06-26 | 6.65 | 6.94 | 0.28 | 4.20 | 118396.44 | 8046.00 | 4.20 |
| 2024-06-25 | 6.87 | 6.66 | -0.15 | -2.20 | 154748.83 | 10400.89 | 5.49 |
| 2024-06-24 | 7.11 | 6.81 | -0.37 | -5.15 | 207248.69 | 14476.70 | 7.36 |
| 2024-06-21 | 7.26 | 7.18 | -0.22 | -2.97 | 206652.51 | 14826.44 | 7.33 |
| 2024-06-20 | 7.22 | 7.40 | 0.14 | 1.93 | 377395.28 | 28305.77 | 13.39 |
| 2024-06-19 | 7.35 | 7.27 | 0.02 | 0.28 | 215544.99 | 15617.49 | 7.65 |
| 2024-06-18 | 7.30 | 7.25 | -0.01 | -0.14 | 174727.15 | 12707.54 | 6.20 |
| 2024-06-17 | 7.23 | 7.26 | 0.01 | 0.14 | 189947.76 | 13836.66 | 6.74 |
| 2024-06-14 | 7.53 | 7.25 | -0.30 | -3.97 | 323175.67 | 23704.25 | 11.47 |
| 2024-06-13 | 7.34 | 7.55 | 0.26 | 3.57 | 498365.07 | 37730.44 | 17.69 |
| 2024-06-12 | 7.28 | 7.29 | 0.01 | 0.14 | 340951.88 | 25046.01 | 12.10 |
| 2024-06-11 | 6.73 | 7.28 | 0.61 | 9.15 | 384281.73 | 27092.82 | 13.64 |
| 2024-06-07 | 6.51 | 6.67 | 0.24 | 3.73 | 164363.51 | 10992.41 | 5.83 |
| 2024-06-06 | 6.62 | 6.43 | -0.17 | -2.58 | 166368.02 | 10882.11 | 5.90 |
| 2024-06-05 | 6.70 | 6.60 | -0.09 | -1.35 | 103506.06 | 6949.35 | 3.67 |
| 2024-06-04 | 6.90 | 6.69 | -0.22 | -3.18 | 163288.01 | 10925.25 | 5.80 |
| 2024-06-03 | 6.94 | 6.91 | 0.06 | 0.88 | 204039.16 | 14229.91 | 7.24 |
| 2024-05-31 | 6.92 | 6.85 | -0.11 | -1.58 | 194763.56 | 13392.46 | 6.91 |
| 2024-05-30 | 6.83 | 6.96 | 0.05 | 0.72 | 234517.80 | 16361.52 | 8.32 |
| 2024-05-29 | 6.70 | 6.91 | 0.15 | 2.22 | 310310.42 | 21496.29 | 11.01 |
| 2024-05-28 | 6.70 | 6.76 | 0.25 | 3.84 | 368191.96 | 25170.84 | 13.07 |
| 2024-05-27 | 6.22 | 6.51 | 0.31 | 5.00 | 112837.69 | 7120.63 | 4.00 |
| 2024-05-24 | 6.36 | 6.20 | -0.20 | -3.13 | 60697.32 | 3809.84 | 2.15 |
| 2024-05-23 | 6.40 | 6.40 | 0.01 | 0.16 | 85557.88 | 5495.90 | 3.04 |
| 2024-05-22 | 6.34 | 6.39 | 0.06 | 0.95 | 54608.48 | 3469.42 | 1.94 |
| 2024-05-21 | 6.42 | 6.33 | -0.07 | -1.09 | 44102.79 | 2799.16 | 1.57 |
| 2024-05-20 | 6.42 | 6.40 | -0.01 | -0.16 | 57703.30 | 3694.99 | 2.05 |
| 2024-05-17 | 6.28 | 6.41 | 0.11 | 1.75 | 71743.00 | 4537.43 | 2.55 |
| 2024-05-16 | 6.21 | 6.30 | 0.15 | 2.44 | 85477.80 | 5378.64 | 3.03 |
| 2024-05-15 | 6.21 | 6.15 | -0.06 | -0.97 | 53200.96 | 3286.14 | 1.89 |
日K线
周K线
月K线
