航天南湖(688552)股票信息
| 股票代码 | 688552 |
| 股票名称 | 航天南湖 |
| 最新价/元 | 15.96 |
| 涨跌额/元 | -1.23 |
| 涨跌幅/% | -7.16 |
| 买入/元 | 15.96 |
| 卖出/元 | 16.01 |
| 昨收/元 | 17.19 |
| 今开/元 | 17.04 |
| 最高/元 | 17.26 |
| 最低/元 | 15.87 |
| 成交量/手 | 26037.57 |
| 成交额/万 | 4262.96 |
| 股净值/元 | 46.94 |
| 市净率 | 2.07 |
| 总市值/万 | 538247.81 |
| 流通值/万 | 134053.39 |
| 换手率/% | 3.10 |
| 入市日期 | 2023-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
航天南湖(688552)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 | 17.04 | 15.96 | -1.23 | -7.16 | 26037.57 | 4262.96 | 3.10 |
| 2024-10-10 | 17.50 | 17.19 | 0.07 | 0.41 | 35860.51 | 6189.48 | 4.27 |
| 2024-10-09 | 18.28 | 17.12 | -1.78 | -9.42 | 50753.36 | 8967.30 | 6.04 |
| 2024-10-08 | 20.00 | 18.90 | 2.05 | 12.17 | 78921.25 | 14635.26 | 9.40 |
| 2024-09-30 | 15.30 | 16.85 | 2.23 | 15.25 | 62457.10 | 9967.99 | 7.44 |
| 2024-09-27 | 13.91 | 14.62 | 0.79 | 5.71 | 18884.40 | 2699.13 | 2.25 |
| 2024-09-26 | 13.40 | 13.83 | 0.34 | 2.52 | 15966.82 | 2176.57 | 1.90 |
| 2024-09-25 | 13.30 | 13.49 | 0.19 | 1.43 | 18636.75 | 2527.81 | 2.22 |
| 2024-09-24 | 12.88 | 13.30 | 0.46 | 3.58 | 15576.75 | 2049.14 | 1.85 |
| 2024-09-23 | 12.71 | 12.84 | 0.14 | 1.10 | 8668.12 | 1114.78 | 1.03 |
| 2024-09-20 | 12.72 | 12.70 | -0.06 | -0.47 | 6946.79 | 882.76 | 0.83 |
| 2024-09-19 | 12.52 | 12.76 | 0.28 | 2.24 | 9261.71 | 1172.72 | 1.10 |
| 2024-09-18 | 12.60 | 12.48 | -0.15 | -1.19 | 9229.93 | 1147.28 | 1.10 |
| 2024-09-13 | 12.82 | 12.63 | -0.21 | -1.64 | 9104.72 | 1158.65 | 1.08 |
| 2024-09-12 | 12.79 | 12.84 | 0.02 | 0.16 | 5354.39 | 690.68 | 0.64 |
| 2024-09-11 | 12.72 | 12.82 | -0.13 | -1.00 | 5471.87 | 701.61 | 0.65 |
| 2024-09-10 | 12.86 | 12.95 | 0.02 | 0.16 | 7498.38 | 967.83 | 0.89 |
| 2024-09-09 | 12.89 | 12.93 | 0.13 | 1.02 | 8561.16 | 1105.36 | 1.02 |
| 2024-09-06 | 13.13 | 12.80 | -0.33 | -2.51 | 9956.26 | 1285.62 | 1.19 |
| 2024-09-05 | 13.03 | 13.13 | 0.09 | 0.69 | 7912.23 | 1039.96 | 0.94 |
| 2024-09-04 | 13.06 | 13.04 | -0.07 | -0.53 | 6756.88 | 879.86 | 0.80 |
| 2024-09-03 | 13.20 | 13.11 | 0.21 | 1.63 | 11155.89 | 1466.60 | 1.33 |
| 2024-09-02 | 13.42 | 12.90 | -0.49 | -3.66 | 14616.56 | 1918.09 | 1.74 |
| 2024-08-30 | 13.25 | 13.39 | 0.16 | 1.21 | 16692.09 | 2238.18 | 1.99 |
| 2024-08-29 | 12.93 | 13.23 | 0.23 | 1.77 | 13090.06 | 1724.07 | 1.56 |
| 2024-08-28 | 13.02 | 13.00 | -0.02 | -0.15 | 12859.47 | 1677.29 | 1.53 |
| 2024-08-27 | 13.25 | 13.02 | -0.22 | -1.66 | 18141.74 | 2372.73 | 2.16 |
| 2024-08-26 | 14.18 | 13.24 | -1.48 | -10.05 | 38110.54 | 5113.51 | 4.54 |
| 2024-08-23 | 14.88 | 14.72 | -0.08 | -0.54 | 7610.81 | 1114.93 | 0.91 |
| 2024-08-22 | 14.93 | 14.80 | -0.12 | -0.80 | 7357.50 | 1095.27 | 0.88 |
| 2024-08-21 | 14.92 | 14.92 | -0.06 | -0.40 | 6012.78 | 899.22 | 0.72 |
| 2024-08-20 | 15.10 | 14.98 | -0.15 | -0.99 | 8713.61 | 1309.06 | 1.04 |
| 2024-08-19 | 15.30 | 15.13 | -0.17 | -1.11 | 9213.36 | 1402.27 | 1.10 |
| 2024-08-16 | 15.43 | 15.30 | -0.13 | -0.84 | 15548.74 | 2390.89 | 1.85 |
| 2024-08-15 | 15.40 | 15.43 | -0.01 | -0.07 | 10208.78 | 1579.06 | 1.22 |
| 2024-08-14 | 15.60 | 15.44 | -0.17 | -1.09 | 7728.52 | 1198.53 | 0.92 |
| 2024-08-13 | 15.61 | 15.61 | 0.10 | 0.65 | 8430.33 | 1310.39 | 1.00 |
| 2024-08-12 | 15.84 | 15.51 | -0.32 | -2.02 | 11900.97 | 1849.10 | 1.42 |
| 2024-08-09 | 16.13 | 15.83 | -0.20 | -1.25 | 13994.45 | 2237.36 | 1.67 |
| 2024-08-08 | 16.60 | 16.03 | -0.73 | -4.36 | 23542.95 | 3810.90 | 2.80 |
| 2024-08-07 | 16.40 | 16.76 | 0.22 | 1.33 | 20737.19 | 3479.66 | 2.47 |
| 2024-08-06 | 16.15 | 16.54 | 0.52 | 3.25 | 24849.81 | 4079.98 | 2.96 |
| 2024-08-05 | 17.00 | 16.02 | -1.07 | -6.26 | 33813.66 | 5589.04 | 4.03 |
| 2024-08-02 | 17.22 | 17.09 | -0.22 | -1.27 | 40985.16 | 7071.54 | 4.88 |
| 2024-08-01 | 16.60 | 17.31 | 0.83 | 5.04 | 69469.65 | 12013.97 | 8.27 |
| 2024-07-31 | 15.54 | 16.48 | 0.89 | 5.71 | 37095.51 | 6005.14 | 4.42 |
| 2024-07-30 | 15.40 | 15.59 | 0.10 | 0.65 | 13250.72 | 2069.03 | 1.58 |
| 2024-07-29 | 15.49 | 15.49 | 0.06 | 0.39 | 12643.43 | 1956.90 | 1.51 |
| 2024-07-26 | 14.82 | 15.43 | 0.61 | 4.12 | 20706.77 | 3177.61 | 2.47 |
| 2024-07-25 | 14.70 | 14.82 | 0.16 | 1.09 | 8402.80 | 1241.26 | 1.00 |
| 2024-07-24 | 14.86 | 14.66 | -0.23 | -1.55 | 12890.10 | 1905.07 | 1.53 |
| 2024-07-23 | 15.32 | 14.89 | -0.43 | -2.81 | 9878.59 | 1495.56 | 1.18 |
| 2024-07-22 | 15.38 | 15.32 | 0.02 | 0.13 | 11251.89 | 1728.74 | 1.34 |
| 2024-07-19 | 14.85 | 15.30 | 0.46 | 3.10 | 20441.63 | 3123.35 | 2.43 |
| 2024-07-18 | 14.58 | 14.84 | 0.18 | 1.23 | 13237.08 | 1940.50 | 1.58 |
| 2024-07-17 | 14.77 | 14.66 | -0.21 | -1.41 | 9314.74 | 1367.24 | 1.11 |
| 2024-07-16 | 14.60 | 14.87 | 0.19 | 1.29 | 8504.17 | 1255.81 | 1.01 |
| 2024-07-15 | 15.10 | 14.68 | -0.38 | -2.52 | 12100.64 | 1790.09 | 1.44 |
| 2024-07-12 | 15.24 | 15.06 | -0.17 | -1.12 | 10540.27 | 1598.93 | 1.25 |
| 2024-07-11 | 15.12 | 15.23 | 0.43 | 2.91 | 13509.43 | 2045.09 | 1.61 |
| 2024-07-10 | 14.78 | 14.80 | -0.02 | -0.14 | 10352.08 | 1538.07 | 1.23 |
| 2024-07-09 | 14.58 | 14.82 | 0.15 | 1.02 | 14122.11 | 2077.41 | 1.68 |
| 2024-07-08 | 15.20 | 14.67 | -0.57 | -3.74 | 10061.52 | 1493.11 | 1.20 |
| 2024-07-05 | 15.25 | 15.24 | 0.01 | 0.07 | 14613.24 | 2210.80 | 1.74 |
| 2024-07-04 | 15.76 | 15.23 | -0.53 | -3.36 | 14209.36 | 2197.40 | 1.69 |
| 2024-07-03 | 15.87 | 15.76 | -0.20 | -1.25 | 9732.56 | 1537.34 | 1.16 |
| 2024-07-02 | 16.15 | 15.96 | -0.15 | -0.93 | 7620.48 | 1222.15 | 0.91 |
| 2024-07-01 | 16.15 | 16.11 | -0.09 | -0.56 | 12700.45 | 2028.27 | 1.51 |
| 2024-06-28 | 15.86 | 16.20 | 0.26 | 1.63 | 14451.92 | 2357.01 | 1.72 |
| 2024-06-27 | 16.30 | 15.94 | -0.51 | -3.10 | 12909.48 | 2084.04 | 1.54 |
| 2024-06-26 | 16.08 | 16.45 | 0.37 | 2.30 | 12803.15 | 2075.04 | 1.52 |
| 2024-06-25 | 16.12 | 16.08 | 0.00 | 0.00 | 12366.60 | 1991.36 | 1.47 |
| 2024-06-24 | 16.72 | 16.08 | -0.78 | -4.63 | 17614.66 | 2891.83 | 2.10 |
| 2024-06-21 | 17.02 | 16.86 | -0.26 | -1.52 | 15373.28 | 2585.27 | 1.83 |
| 2024-06-20 | 17.20 | 17.12 | -0.23 | -1.33 | 23529.21 | 4102.38 | 2.80 |
| 2024-06-19 | 17.30 | 17.35 | 0.03 | 0.17 | 14927.91 | 2593.67 | 1.78 |
| 2024-06-18 | 17.15 | 17.32 | 0.15 | 0.87 | 13127.47 | 2270.80 | 1.56 |
| 2024-06-17 | 17.21 | 17.17 | -0.15 | -0.87 | 14999.28 | 2587.48 | 1.79 |
| 2024-06-14 | 17.60 | 17.32 | -0.39 | -2.20 | 24731.98 | 4276.75 | 2.94 |
| 2024-06-13 | 17.47 | 17.71 | 0.32 | 1.84 | 36170.49 | 6343.42 | 4.31 |
| 2024-06-12 | 17.14 | 17.39 | 0.25 | 1.46 | 17881.50 | 3102.36 | 2.13 |
| 2024-06-11 | 16.90 | 17.14 | 0.24 | 1.42 | 15021.00 | 2542.18 | 1.79 |
| 2024-06-07 | 16.93 | 16.90 | 0.09 | 0.54 | 15899.20 | 2683.37 | 1.89 |
| 2024-06-06 | 17.53 | 16.81 | -0.61 | -3.50 | 24617.93 | 4168.61 | 2.93 |
| 2024-06-05 | 17.60 | 17.51 | -0.11 | -0.62 | 26559.38 | 4752.98 | 3.16 |
| 2024-06-04 | 18.12 | 17.62 | -0.69 | -3.77 | 35459.53 | 6269.56 | 4.22 |
| 2024-06-03 | 19.07 | 18.31 | -0.63 | -3.33 | 23604.31 | 4396.05 | 2.81 |
| 2024-05-31 | 18.40 | 18.94 | 0.60 | 3.27 | 31745.52 | 5966.64 | 3.78 |
| 2024-05-30 | 18.13 | 18.34 | 0.10 | 0.55 | 12483.49 | 2290.04 | 1.49 |
| 2024-05-29 | 18.35 | 18.24 | -0.04 | -0.22 | 15123.93 | 2765.70 | 1.80 |
| 2024-05-28 | 18.53 | 18.28 | -0.27 | -1.46 | 11425.52 | 2111.29 | 1.36 |
| 2024-05-27 | 18.70 | 18.55 | -0.01 | -0.05 | 22196.18 | 4084.60 | 2.64 |
| 2024-05-24 | 19.53 | 18.56 | -0.72 | -3.73 | 34330.93 | 6443.74 | 4.09 |
| 2024-05-23 | 19.30 | 19.28 | 0.04 | 0.21 | 38688.17 | 7596.04 | 4.61 |
| 2024-05-22 | 19.15 | 19.24 | -0.10 | -0.52 | 24000.76 | 4591.86 | 2.86 |
| 2024-05-21 | 19.70 | 19.34 | -0.26 | -1.33 | 26203.44 | 5048.02 | 3.12 |
| 2024-05-20 | 18.61 | 19.60 | 0.99 | 5.32 | 74279.79 | 14512.46 | 8.84 |
| 2024-05-17 | 17.77 | 18.61 | 1.00 | 5.68 | 56561.18 | 10508.32 | 6.94 |
| 2024-05-16 | 17.74 | 17.61 | -0.12 | -0.68 | 17251.06 | 3071.86 | 2.12 |
| 2024-05-15 | 17.80 | 17.73 | -0.05 | -0.28 | 17594.48 | 3142.87 | 2.16 |
日K线
周K线
月K线
