国盛智科(688558)股票信息
| 股票代码 | 688558 |
| 股票名称 | 国盛智科 |
| 最新价/元 | 19.26 |
| 涨跌额/元 | -1.35 |
| 涨跌幅/% | -6.55 |
| 买入/元 | 19.26 |
| 卖出/元 | 19.28 |
| 昨收/元 | 20.61 |
| 今开/元 | 20.47 |
| 最高/元 | 20.47 |
| 最低/元 | 19.03 |
| 成交量/手 | 14689.87 |
| 成交额/万 | 2875.61 |
| 股净值/元 | 17.83 |
| 市净率 | 1.62 |
| 总市值/万 | 254232.00 |
| 流通值/万 | 254232.00 |
| 换手率/% | 1.11 |
| 入市日期 | 2020-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
国盛智科(688558)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 | 20.47 | 19.26 | -1.35 | -6.55 | 14689.87 | 2875.61 | 1.11 |
| 2024-10-10 | 20.75 | 20.61 | 0.14 | 0.68 | 11620.33 | 2408.02 | 0.88 |
| 2024-10-09 | 22.12 | 20.47 | -2.46 | -10.73 | 24279.70 | 5214.06 | 1.84 |
| 2024-10-08 | 23.90 | 22.93 | 2.66 | 13.12 | 43573.68 | 9807.67 | 3.30 |
| 2024-09-30 | 18.32 | 20.27 | 2.67 | 15.17 | 29645.73 | 5689.76 | 2.25 |
| 2024-09-27 | 16.98 | 17.60 | 0.96 | 5.77 | 9316.77 | 1608.84 | 0.71 |
| 2024-09-26 | 16.10 | 16.64 | 0.56 | 3.48 | 9288.19 | 1517.08 | 0.70 |
| 2024-09-25 | 16.04 | 16.08 | 0.23 | 1.45 | 9873.04 | 1604.65 | 0.75 |
| 2024-09-24 | 15.33 | 15.85 | 0.59 | 3.87 | 6944.56 | 1086.65 | 0.53 |
| 2024-09-23 | 15.20 | 15.26 | 0.06 | 0.40 | 2772.83 | 422.70 | 0.21 |
| 2024-09-20 | 15.36 | 15.20 | -0.30 | -1.94 | 3683.91 | 562.73 | 0.28 |
| 2024-09-19 | 15.37 | 15.50 | 0.20 | 1.31 | 5899.39 | 912.11 | 0.45 |
| 2024-09-18 | 15.59 | 15.30 | -0.20 | -1.29 | 4356.42 | 665.54 | 0.33 |
| 2024-09-13 | 15.90 | 15.50 | -0.31 | -1.96 | 4034.70 | 629.21 | 0.31 |
| 2024-09-12 | 15.91 | 15.81 | -0.06 | -0.38 | 2815.38 | 448.63 | 0.21 |
| 2024-09-11 | 16.10 | 15.87 | -0.17 | -1.06 | 3038.08 | 483.63 | 0.23 |
| 2024-09-10 | 15.94 | 16.04 | 0.23 | 1.46 | 5048.23 | 797.92 | 0.38 |
| 2024-09-09 | 15.84 | 15.81 | -0.16 | -1.00 | 3908.30 | 619.95 | 0.30 |
| 2024-09-06 | 16.54 | 15.97 | -0.57 | -3.45 | 4433.75 | 717.85 | 0.34 |
| 2024-09-05 | 16.44 | 16.54 | 0.28 | 1.72 | 3223.82 | 529.95 | 0.24 |
| 2024-09-04 | 16.15 | 16.26 | -0.04 | -0.25 | 2635.30 | 429.17 | 0.20 |
| 2024-09-03 | 16.13 | 16.30 | 0.17 | 1.05 | 2617.13 | 424.59 | 0.20 |
| 2024-09-02 | 16.55 | 16.13 | -0.42 | -2.54 | 5253.88 | 859.14 | 0.40 |
| 2024-08-30 | 16.28 | 16.55 | 0.35 | 2.16 | 7081.81 | 1171.96 | 0.54 |
| 2024-08-29 | 15.83 | 16.20 | 0.37 | 2.34 | 5052.09 | 814.15 | 0.38 |
| 2024-08-28 | 15.74 | 15.83 | 0.17 | 1.09 | 3876.30 | 612.08 | 0.29 |
| 2024-08-27 | 15.90 | 15.66 | -0.28 | -1.76 | 3172.73 | 498.20 | 0.24 |
| 2024-08-26 | 15.70 | 15.94 | 0.26 | 1.66 | 3763.18 | 598.35 | 0.29 |
| 2024-08-23 | 15.76 | 15.68 | -0.13 | -0.82 | 6115.88 | 959.59 | 0.46 |
| 2024-08-22 | 16.45 | 15.81 | -0.50 | -3.07 | 6961.22 | 1118.88 | 0.53 |
| 2024-08-21 | 16.31 | 16.31 | -0.05 | -0.31 | 3891.88 | 638.10 | 0.29 |
| 2024-08-20 | 16.92 | 16.36 | -0.64 | -3.77 | 5369.13 | 889.62 | 0.41 |
| 2024-08-19 | 17.02 | 17.00 | 0.00 | 0.00 | 7264.59 | 1244.52 | 0.55 |
| 2024-08-16 | 16.93 | 17.00 | -0.03 | -0.18 | 3605.11 | 617.76 | 0.27 |
| 2024-08-15 | 16.71 | 17.03 | 0.33 | 1.98 | 5120.23 | 868.97 | 0.39 |
| 2024-08-14 | 16.82 | 16.70 | -0.20 | -1.18 | 3393.56 | 567.89 | 0.26 |
| 2024-08-13 | 16.84 | 16.90 | 0.00 | 0.00 | 4372.77 | 737.21 | 0.33 |
| 2024-08-12 | 16.97 | 16.90 | -0.10 | -0.59 | 2984.41 | 504.68 | 0.23 |
| 2024-08-09 | 17.28 | 17.00 | -0.21 | -1.22 | 3234.46 | 558.24 | 0.25 |
| 2024-08-08 | 17.29 | 17.21 | -0.05 | -0.29 | 5506.03 | 940.62 | 0.42 |
| 2024-08-07 | 17.20 | 17.26 | 0.06 | 0.35 | 4211.33 | 730.22 | 0.32 |
| 2024-08-06 | 17.17 | 17.20 | 0.32 | 1.90 | 4810.07 | 822.23 | 0.36 |
| 2024-08-05 | 17.48 | 16.88 | -0.60 | -3.43 | 5497.92 | 948.66 | 0.42 |
| 2024-08-02 | 17.92 | 17.48 | -0.44 | -2.46 | 7257.09 | 1281.66 | 0.55 |
| 2024-08-01 | 17.89 | 17.92 | -0.08 | -0.44 | 7264.73 | 1307.15 | 0.55 |
| 2024-07-31 | 17.28 | 18.00 | 0.68 | 3.93 | 9866.31 | 1761.10 | 0.75 |
| 2024-07-30 | 17.32 | 17.32 | 0.10 | 0.58 | 4933.81 | 847.56 | 0.37 |
| 2024-07-29 | 17.43 | 17.22 | -0.21 | -1.21 | 5481.03 | 948.75 | 0.42 |
| 2024-07-26 | 16.74 | 17.43 | 0.72 | 4.31 | 7920.53 | 1365.49 | 0.60 |
| 2024-07-25 | 16.64 | 16.71 | 0.06 | 0.36 | 3822.64 | 640.55 | 0.29 |
| 2024-07-24 | 16.84 | 16.65 | -0.33 | -1.94 | 4226.18 | 708.41 | 0.32 |
| 2024-07-23 | 17.39 | 16.98 | -0.39 | -2.25 | 6966.34 | 1203.26 | 0.53 |
| 2024-07-22 | 17.40 | 17.37 | 0.16 | 0.93 | 6512.33 | 1135.99 | 0.49 |
| 2024-07-19 | 17.02 | 17.21 | 0.02 | 0.12 | 8396.15 | 1447.10 | 0.64 |
| 2024-07-18 | 16.88 | 17.19 | 0.47 | 2.81 | 10856.33 | 1835.39 | 0.82 |
| 2024-07-17 | 16.60 | 16.72 | 0.06 | 0.36 | 4472.97 | 747.24 | 0.34 |
| 2024-07-16 | 16.55 | 16.66 | 0.09 | 0.54 | 3548.44 | 588.35 | 0.27 |
| 2024-07-15 | 17.00 | 16.57 | -0.49 | -2.87 | 4596.13 | 767.14 | 0.35 |
| 2024-07-12 | 17.26 | 17.06 | -0.29 | -1.67 | 3584.97 | 614.83 | 0.27 |
| 2024-07-11 | 16.83 | 17.35 | 0.71 | 4.27 | 7496.29 | 1287.07 | 0.57 |
| 2024-07-10 | 16.84 | 16.64 | -0.20 | -1.19 | 5646.15 | 951.39 | 0.43 |
| 2024-07-09 | 16.16 | 16.84 | 0.68 | 4.21 | 8394.63 | 1384.31 | 0.64 |
| 2024-07-08 | 16.52 | 16.16 | -0.69 | -4.10 | 7044.45 | 1152.95 | 0.53 |
| 2024-07-05 | 16.81 | 16.85 | 0.01 | 0.06 | 7752.76 | 1303.93 | 0.59 |
| 2024-07-04 | 17.53 | 16.84 | -0.51 | -2.94 | 8429.08 | 1440.90 | 0.64 |
| 2024-07-03 | 17.72 | 17.35 | -0.50 | -2.80 | 8176.17 | 1433.69 | 0.62 |
| 2024-07-02 | 18.06 | 17.85 | -0.51 | -2.78 | 9228.66 | 1658.81 | 0.70 |
| 2024-07-01 | 18.40 | 18.36 | -0.12 | -0.65 | 19693.26 | 3528.78 | 1.49 |
| 2024-06-28 | 18.30 | 18.48 | 0.10 | 0.54 | 15924.71 | 2968.92 | 1.21 |
| 2024-06-27 | 18.70 | 18.38 | -0.54 | -2.85 | 23419.06 | 4388.84 | 1.77 |
| 2024-06-26 | 17.85 | 18.92 | 0.54 | 2.94 | 31801.57 | 5886.16 | 2.41 |
| 2024-06-25 | 17.35 | 18.38 | 1.07 | 6.18 | 38352.74 | 7084.19 | 2.91 |
| 2024-06-24 | 17.80 | 17.31 | -0.63 | -3.51 | 7237.78 | 1269.09 | 0.55 |
| 2024-06-21 | 18.25 | 17.94 | -0.32 | -1.75 | 9827.14 | 1771.75 | 0.74 |
| 2024-06-20 | 17.95 | 18.26 | 0.26 | 1.44 | 12338.57 | 2260.59 | 0.93 |
| 2024-06-19 | 18.28 | 18.00 | -0.24 | -1.32 | 4837.50 | 875.23 | 0.37 |
| 2024-06-18 | 18.20 | 18.24 | 0.25 | 1.39 | 5715.72 | 1041.34 | 0.43 |
| 2024-06-17 | 17.81 | 17.99 | 0.18 | 1.01 | 5889.57 | 1055.95 | 0.45 |
| 2024-06-14 | 18.16 | 17.81 | -0.35 | -1.93 | 7477.13 | 1328.67 | 0.57 |
| 2024-06-13 | 17.79 | 18.16 | 0.56 | 3.18 | 10624.57 | 1915.86 | 0.80 |
| 2024-06-12 | 17.31 | 17.60 | 0.25 | 1.44 | 7329.66 | 1293.26 | 0.56 |
| 2024-06-11 | 17.20 | 17.35 | 0.17 | 0.99 | 7869.81 | 1345.54 | 0.60 |
| 2024-06-07 | 16.93 | 17.18 | 0.45 | 2.69 | 9373.49 | 1607.25 | 0.71 |
| 2024-06-06 | 17.84 | 16.73 | -0.94 | -5.32 | 15319.70 | 2598.75 | 1.16 |
| 2024-06-05 | 17.94 | 17.67 | -0.40 | -2.21 | 6981.55 | 1244.33 | 0.53 |
| 2024-06-04 | 18.40 | 18.07 | -0.33 | -1.79 | 7994.19 | 1432.51 | 0.61 |
| 2024-06-03 | 19.12 | 18.40 | -0.70 | -3.67 | 10055.73 | 1868.33 | 0.76 |
| 2024-05-31 | 18.84 | 19.10 | 0.30 | 1.60 | 8715.83 | 1668.59 | 0.66 |
| 2024-05-30 | 18.71 | 18.80 | 0.07 | 0.37 | 3356.41 | 631.40 | 0.25 |
| 2024-05-29 | 19.17 | 19.23 | 0.02 | 0.10 | 4222.76 | 815.75 | 0.32 |
| 2024-05-28 | 19.19 | 19.21 | 0.02 | 0.10 | 5201.83 | 1000.72 | 0.39 |
| 2024-05-27 | 19.17 | 19.19 | -0.13 | -0.67 | 6828.61 | 1299.09 | 0.52 |
| 2024-05-24 | 19.48 | 19.32 | -0.16 | -0.82 | 3646.68 | 706.77 | 0.28 |
| 2024-05-23 | 19.91 | 19.48 | -0.45 | -2.26 | 6286.52 | 1230.67 | 0.48 |
| 2024-05-22 | 19.83 | 19.93 | 0.16 | 0.81 | 5073.20 | 1006.49 | 0.38 |
| 2024-05-21 | 20.42 | 19.77 | -0.57 | -2.80 | 6409.04 | 1274.34 | 0.49 |
| 2024-05-20 | 20.37 | 20.34 | 0.15 | 0.74 | 5831.04 | 1184.03 | 0.44 |
| 2024-05-17 | 19.97 | 20.19 | 0.17 | 0.85 | 4589.40 | 920.87 | 0.35 |
| 2024-05-16 | 19.89 | 20.02 | 0.11 | 0.55 | 4653.87 | 931.55 | 0.35 |
| 2024-05-15 | 19.89 | 19.91 | -0.12 | -0.60 | 4808.32 | 962.70 | 0.36 |
日K线
周K线
月K线
