瑞联新材(688550)股票信息
| 股票代码 | 688550 |
| 股票名称 | 瑞联新材 |
| 最新价/元 | 24.08 |
| 涨跌额/元 | -1.58 |
| 涨跌幅/% | -6.16 |
| 买入/元 | 24.08 |
| 卖出/元 | 24.10 |
| 昨收/元 | 25.66 |
| 今开/元 | 25.46 |
| 最高/元 | 25.55 |
| 最低/元 | 23.46 |
| 成交量/手 | 55977.29 |
| 成交额/万 | 13534.77 |
| 股净值/元 | 24.57 |
| 市净率 | 1.46 |
| 总市值/万 | 420753.02 |
| 流通值/万 | 420753.02 |
| 换手率/% | 3.20 |
| 入市日期 | 2020-09-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
瑞联新材(688550)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 | 25.46 | 24.08 | -1.58 | -6.16 | 55977.29 | 13534.77 | 3.20 |
| 2024-10-10 | 26.27 | 25.66 | -0.36 | -1.38 | 44705.53 | 11627.72 | 2.56 |
| 2024-10-09 | 27.70 | 26.02 | -2.27 | -8.02 | 75271.20 | 20327.50 | 4.31 |
| 2024-10-08 | 29.00 | 28.29 | 3.36 | 13.48 | 111904.15 | 31369.68 | 6.40 |
| 2024-09-30 | 24.50 | 24.93 | 3.23 | 14.89 | 78291.59 | 18978.82 | 4.48 |
| 2024-09-27 | 20.99 | 21.70 | 1.15 | 5.60 | 26929.04 | 5788.48 | 1.54 |
| 2024-09-26 | 19.71 | 20.55 | 0.79 | 4.00 | 21916.56 | 4413.97 | 1.25 |
| 2024-09-25 | 19.75 | 19.76 | 0.31 | 1.59 | 30815.54 | 6142.71 | 1.76 |
| 2024-09-24 | 18.60 | 19.45 | 0.91 | 4.91 | 26414.03 | 5045.09 | 1.51 |
| 2024-09-23 | 18.57 | 18.54 | 0.06 | 0.33 | 15272.69 | 2833.66 | 0.87 |
| 2024-09-20 | 18.62 | 18.48 | -0.25 | -1.34 | 11022.19 | 2043.91 | 0.63 |
| 2024-09-19 | 18.60 | 18.73 | 0.04 | 0.21 | 19929.29 | 3748.41 | 1.14 |
| 2024-09-18 | 18.25 | 18.69 | 0.44 | 2.41 | 20045.81 | 3712.82 | 1.15 |
| 2024-09-13 | 18.80 | 18.25 | -0.50 | -2.67 | 17067.26 | 3154.23 | 0.98 |
| 2024-09-12 | 19.02 | 18.75 | -0.28 | -1.47 | 12643.21 | 2399.94 | 0.72 |
| 2024-09-11 | 19.14 | 19.03 | -0.13 | -0.68 | 15563.09 | 2972.45 | 0.89 |
| 2024-09-10 | 19.36 | 19.16 | -0.20 | -1.03 | 20708.05 | 3927.98 | 1.19 |
| 2024-09-09 | 19.35 | 19.36 | -0.02 | -0.10 | 20056.07 | 3894.16 | 1.15 |
| 2024-09-06 | 19.90 | 19.38 | -0.68 | -3.39 | 21639.03 | 4244.94 | 1.24 |
| 2024-09-05 | 20.25 | 20.06 | -0.17 | -0.84 | 23513.28 | 4708.32 | 1.35 |
| 2024-09-04 | 20.21 | 20.35 | 0.12 | 0.59 | 25949.14 | 5260.65 | 1.49 |
| 2024-09-03 | 19.89 | 20.23 | 0.47 | 2.38 | 21988.35 | 4429.51 | 1.26 |
| 2024-09-02 | 20.68 | 19.76 | -1.06 | -5.09 | 30586.81 | 6158.34 | 1.75 |
| 2024-08-30 | 20.06 | 20.82 | 0.69 | 3.43 | 33749.56 | 7021.96 | 1.93 |
| 2024-08-29 | 19.40 | 20.13 | 0.53 | 2.70 | 21928.89 | 4380.19 | 1.26 |
| 2024-08-28 | 19.06 | 19.60 | 0.36 | 1.87 | 12419.02 | 2424.55 | 0.71 |
| 2024-08-27 | 19.50 | 19.24 | -0.41 | -2.09 | 13094.08 | 2529.20 | 0.75 |
| 2024-08-26 | 19.51 | 19.65 | 0.00 | 0.00 | 13988.71 | 2745.51 | 0.80 |
| 2024-08-23 | 19.56 | 19.65 | 0.10 | 0.51 | 11631.09 | 2276.51 | 0.67 |
| 2024-08-22 | 19.65 | 19.55 | -0.20 | -1.01 | 12441.30 | 2440.45 | 0.71 |
| 2024-08-21 | 19.86 | 19.75 | -0.07 | -0.35 | 14477.78 | 2877.32 | 0.83 |
| 2024-08-20 | 20.50 | 19.82 | -0.73 | -3.55 | 23483.08 | 4701.05 | 1.34 |
| 2024-08-19 | 20.90 | 20.55 | -0.33 | -1.58 | 19112.56 | 3958.69 | 1.09 |
| 2024-08-16 | 21.10 | 20.88 | -0.23 | -1.09 | 30101.98 | 6367.05 | 1.72 |
| 2024-08-15 | 20.90 | 21.11 | 0.31 | 1.49 | 20653.05 | 4351.66 | 1.18 |
| 2024-08-14 | 21.24 | 20.80 | -0.33 | -1.56 | 16114.63 | 3365.54 | 0.92 |
| 2024-08-13 | 21.16 | 21.13 | 0.08 | 0.38 | 15305.89 | 3212.64 | 0.88 |
| 2024-08-12 | 21.49 | 21.05 | -0.42 | -1.96 | 18011.89 | 3817.06 | 1.03 |
| 2024-08-09 | 21.77 | 21.47 | -0.15 | -0.69 | 20563.88 | 4459.58 | 1.18 |
| 2024-08-08 | 21.45 | 21.62 | 0.17 | 0.79 | 18696.77 | 4022.92 | 1.07 |
| 2024-08-07 | 21.33 | 21.45 | 0.00 | 0.00 | 14928.25 | 3216.69 | 0.85 |
| 2024-08-06 | 21.34 | 21.45 | 0.17 | 0.80 | 15679.97 | 3355.20 | 0.90 |
| 2024-08-05 | 22.06 | 21.28 | -0.80 | -3.62 | 25517.19 | 5525.14 | 1.46 |
| 2024-08-02 | 22.15 | 22.08 | -0.17 | -0.76 | 23966.33 | 5361.06 | 1.37 |
| 2024-08-01 | 22.46 | 22.25 | -0.12 | -0.54 | 29521.46 | 6616.59 | 1.69 |
| 2024-07-31 | 21.53 | 22.37 | 0.73 | 3.37 | 29022.92 | 6466.92 | 1.66 |
| 2024-07-30 | 21.55 | 21.64 | 0.19 | 0.89 | 15376.79 | 3321.10 | 0.88 |
| 2024-07-29 | 21.99 | 21.45 | -0.53 | -2.41 | 16652.59 | 3584.33 | 0.95 |
| 2024-07-26 | 21.90 | 21.98 | 0.08 | 0.37 | 21216.15 | 4644.55 | 1.21 |
| 2024-07-25 | 21.64 | 21.90 | 0.13 | 0.60 | 15532.30 | 3391.19 | 0.89 |
| 2024-07-24 | 22.35 | 21.77 | -0.57 | -2.55 | 30198.25 | 6704.59 | 1.73 |
| 2024-07-23 | 23.39 | 22.34 | 0.23 | 1.04 | 45683.21 | 10443.53 | 2.61 |
| 2024-07-22 | 22.22 | 22.11 | -0.11 | -0.50 | 14314.54 | 3171.50 | 0.82 |
| 2024-07-19 | 21.74 | 22.22 | 0.43 | 1.97 | 18230.09 | 4039.25 | 1.04 |
| 2024-07-18 | 22.30 | 21.79 | -0.46 | -2.07 | 21469.87 | 4661.35 | 1.23 |
| 2024-07-17 | 23.07 | 22.25 | -0.93 | -4.01 | 17724.91 | 4005.72 | 1.01 |
| 2024-07-16 | 22.36 | 23.18 | 0.56 | 2.48 | 19304.45 | 4382.72 | 1.10 |
| 2024-07-15 | 22.87 | 22.62 | -0.26 | -1.14 | 10899.86 | 2472.81 | 0.62 |
| 2024-07-12 | 23.52 | 22.88 | -0.64 | -2.72 | 20733.33 | 4755.90 | 1.19 |
| 2024-07-11 | 22.74 | 23.52 | 1.13 | 5.05 | 21901.49 | 5073.63 | 1.25 |
| 2024-07-10 | 22.86 | 22.39 | -0.46 | -2.01 | 17082.06 | 3859.10 | 0.98 |
| 2024-07-09 | 22.20 | 22.85 | 0.71 | 3.21 | 15716.51 | 3543.80 | 0.90 |
| 2024-07-08 | 22.96 | 22.14 | -0.66 | -2.90 | 11459.88 | 2584.62 | 0.66 |
| 2024-07-05 | 22.55 | 22.80 | 0.25 | 1.11 | 10845.25 | 2437.55 | 0.62 |
| 2024-07-04 | 23.15 | 22.55 | -0.70 | -3.01 | 12439.35 | 2837.61 | 0.71 |
| 2024-07-03 | 23.30 | 23.25 | -0.14 | -0.60 | 12114.17 | 2831.58 | 0.69 |
| 2024-07-02 | 23.63 | 23.39 | -0.31 | -1.31 | 18665.72 | 4414.89 | 1.07 |
| 2024-07-01 | 23.20 | 23.70 | 0.51 | 2.20 | 18062.84 | 4217.33 | 1.03 |
| 2024-06-28 | 23.10 | 23.19 | 0.14 | 0.61 | 18080.50 | 4244.25 | 1.03 |
| 2024-06-27 | 23.40 | 23.05 | -0.45 | -1.92 | 15076.38 | 3510.49 | 0.86 |
| 2024-06-26 | 22.90 | 23.50 | 0.42 | 1.82 | 14406.57 | 3325.93 | 0.82 |
| 2024-06-25 | 23.73 | 23.08 | -0.61 | -2.58 | 18002.74 | 4185.15 | 1.03 |
| 2024-06-24 | 24.60 | 23.69 | -1.14 | -4.59 | 27471.83 | 6579.20 | 1.57 |
| 2024-06-21 | 25.31 | 24.83 | -0.75 | -2.93 | 21472.07 | 5371.56 | 1.23 |
| 2024-06-20 | 25.45 | 25.58 | 0.10 | 0.39 | 30324.72 | 7887.23 | 1.74 |
| 2024-06-19 | 25.56 | 25.48 | -0.07 | -0.27 | 17060.37 | 4324.97 | 0.98 |
| 2024-06-18 | 26.05 | 25.55 | -0.32 | -1.24 | 26824.54 | 6898.42 | 1.54 |
| 2024-06-17 | 25.75 | 25.87 | -0.13 | -0.50 | 19032.59 | 4906.31 | 1.09 |
| 2024-06-14 | 26.43 | 26.00 | -0.43 | -1.63 | 22181.62 | 5744.18 | 1.27 |
| 2024-06-13 | 34.26 | 34.70 | 0.52 | 1.52 | 21720.46 | 7573.86 | 1.61 |
| 2024-06-12 | 33.38 | 34.18 | 0.79 | 2.37 | 15900.01 | 5384.72 | 1.18 |
| 2024-06-11 | 31.84 | 33.39 | 1.60 | 5.03 | 22959.94 | 7527.63 | 1.70 |
| 2024-06-07 | 33.05 | 31.79 | -1.07 | -3.26 | 27683.10 | 8959.20 | 2.05 |
| 2024-06-06 | 33.67 | 32.86 | -0.61 | -1.82 | 11582.87 | 3831.51 | 0.86 |
| 2024-06-05 | 33.47 | 33.47 | -0.05 | -0.15 | 9830.65 | 3320.25 | 0.73 |
| 2024-06-04 | 34.47 | 33.52 | -0.92 | -2.67 | 13109.69 | 4407.53 | 0.97 |
| 2024-06-03 | 34.64 | 34.44 | -0.05 | -0.15 | 17100.92 | 5905.82 | 1.27 |
| 2024-05-31 | 33.60 | 34.49 | -0.31 | -0.89 | 9410.71 | 3261.05 | 0.70 |
| 2024-05-30 | 34.47 | 34.80 | -0.07 | -0.20 | 9888.65 | 3424.88 | 0.73 |
| 2024-05-29 | 34.88 | 34.87 | 0.19 | 0.55 | 15904.60 | 5541.68 | 1.18 |
| 2024-05-28 | 34.10 | 34.68 | 0.18 | 0.52 | 14181.90 | 4912.79 | 1.05 |
| 2024-05-27 | 33.73 | 34.50 | 1.03 | 3.08 | 20154.67 | 6741.18 | 1.50 |
| 2024-05-24 | 35.21 | 33.47 | -1.90 | -5.37 | 19272.51 | 6583.02 | 1.43 |
| 2024-05-23 | 35.50 | 35.37 | -0.26 | -0.73 | 10368.65 | 3679.66 | 0.77 |
| 2024-05-22 | 36.45 | 35.63 | -0.38 | -1.06 | 11213.46 | 3989.61 | 0.83 |
| 2024-05-21 | 35.23 | 36.01 | 0.43 | 1.21 | 13671.09 | 4922.32 | 1.01 |
| 2024-05-20 | 35.49 | 35.58 | 0.19 | 0.54 | 15252.25 | 5435.48 | 1.13 |
| 2024-05-17 | 34.64 | 35.39 | 0.85 | 2.46 | 16138.68 | 5588.54 | 1.20 |
| 2024-05-16 | 34.92 | 34.54 | -0.20 | -0.58 | 28523.08 | 9869.66 | 2.12 |
| 2024-05-15 | 36.61 | 34.74 | -1.99 | -5.42 | 29417.76 | 10549.71 | 2.18 |
日K线
周K线
月K线
