海目星(688559)股票信息
| 股票代码 | 688559 |
| 股票名称 | 海目星 |
| 最新价/元 | 32.44 |
| 涨跌额/元 | -1.92 |
| 涨跌幅/% | -5.59 |
| 买入/元 | 32.44 |
| 卖出/元 | 32.45 |
| 昨收/元 | 34.36 |
| 今开/元 | 34.71 |
| 最高/元 | 34.71 |
| 最低/元 | 32.01 |
| 成交量/手 | 78926.63 |
| 成交额/万 | 25853.75 |
| 股净值/元 | 20.28 |
| 市净率 | 3.21 |
| 总市值/万 | 799985.32 |
| 流通值/万 | 670225.32 |
| 换手率/% | 3.82 |
| 入市日期 | 2020-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
海目星(688559)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 | 34.71 | 32.44 | -1.92 | -5.59 | 78926.63 | 25853.75 | 3.82 |
| 2024-10-10 | 34.10 | 34.36 | 0.26 | 0.76 | 78000.54 | 27501.00 | 3.78 |
| 2024-10-09 | 37.96 | 34.10 | -5.79 | -14.52 | 130073.51 | 47242.13 | 6.30 |
| 2024-10-08 | 41.45 | 39.89 | 4.81 | 13.71 | 172069.89 | 67297.63 | 8.33 |
| 2024-09-30 | 32.79 | 35.08 | 4.59 | 15.05 | 129102.42 | 43402.28 | 6.25 |
| 2024-09-27 | 28.40 | 30.49 | 2.52 | 9.01 | 52633.29 | 15617.96 | 2.55 |
| 2024-09-26 | 27.15 | 27.97 | 0.75 | 2.76 | 44899.22 | 12359.62 | 2.20 |
| 2024-09-25 | 27.40 | 27.22 | 0.01 | 0.04 | 39321.19 | 10888.16 | 1.93 |
| 2024-09-24 | 26.00 | 27.21 | 1.37 | 5.30 | 37184.64 | 9942.82 | 1.82 |
| 2024-09-23 | 26.14 | 25.84 | -0.56 | -2.12 | 19556.91 | 5104.31 | 0.96 |
| 2024-09-20 | 26.81 | 26.40 | -0.47 | -1.75 | 20669.44 | 5445.64 | 1.01 |
| 2024-09-19 | 26.29 | 26.87 | 0.64 | 2.44 | 22168.93 | 5965.22 | 1.09 |
| 2024-09-18 | 26.90 | 26.23 | -0.67 | -2.49 | 20199.66 | 5330.66 | 0.99 |
| 2024-09-13 | 27.86 | 26.90 | -0.91 | -3.27 | 20657.97 | 5646.34 | 1.01 |
| 2024-09-12 | 28.00 | 27.81 | -0.16 | -0.57 | 25056.69 | 7029.29 | 1.23 |
| 2024-09-11 | 27.62 | 27.97 | 0.33 | 1.19 | 24603.99 | 6861.28 | 1.21 |
| 2024-09-10 | 27.25 | 27.64 | 0.35 | 1.28 | 28279.55 | 7701.10 | 1.39 |
| 2024-09-09 | 27.14 | 27.29 | -0.01 | -0.04 | 22543.36 | 6117.50 | 1.11 |
| 2024-09-06 | 27.94 | 27.30 | -0.71 | -2.54 | 22152.28 | 6106.58 | 1.09 |
| 2024-09-05 | 27.63 | 28.01 | 0.40 | 1.45 | 28593.82 | 8039.56 | 1.40 |
| 2024-09-04 | 27.20 | 27.61 | -0.06 | -0.22 | 25014.18 | 6881.55 | 1.03 |
| 2024-09-03 | 27.61 | 27.67 | 0.00 | 0.00 | 28838.72 | 7984.51 | 1.18 |
| 2024-09-02 | 28.23 | 27.67 | -0.79 | -2.78 | 33858.88 | 9555.57 | 1.39 |
| 2024-08-30 | 28.01 | 28.46 | 0.35 | 1.25 | 45913.76 | 13149.57 | 2.25 |
| 2024-08-29 | 26.87 | 28.11 | 1.25 | 4.65 | 33902.66 | 9397.98 | 1.66 |
| 2024-08-28 | 26.79 | 26.86 | 0.06 | 0.22 | 23737.10 | 6360.13 | 1.16 |
| 2024-08-27 | 27.88 | 26.80 | -1.08 | -3.87 | 41825.29 | 11329.92 | 2.05 |
| 2024-08-26 | 27.30 | 27.88 | 0.22 | 0.80 | 24992.45 | 6982.49 | 1.23 |
| 2024-08-23 | 27.52 | 27.66 | -0.22 | -0.79 | 19608.84 | 5424.27 | 0.96 |
| 2024-08-22 | 28.25 | 27.88 | -0.32 | -1.14 | 26205.09 | 7340.63 | 1.28 |
| 2024-08-21 | 28.66 | 28.20 | 0.30 | 1.08 | 28529.92 | 8060.94 | 1.40 |
| 2024-08-20 | 29.07 | 27.90 | -1.25 | -4.29 | 44283.38 | 12502.43 | 2.17 |
| 2024-08-19 | 29.02 | 29.15 | -0.59 | -1.98 | 33803.26 | 9857.89 | 1.66 |
| 2024-08-16 | 29.90 | 29.74 | 0.02 | 0.07 | 29112.55 | 8691.40 | 1.43 |
| 2024-08-15 | 29.47 | 29.72 | 0.06 | 0.20 | 39661.26 | 11865.93 | 1.94 |
| 2024-08-14 | 31.69 | 29.66 | -2.24 | -7.02 | 73729.28 | 22253.10 | 3.61 |
| 2024-08-13 | 33.31 | 31.90 | -0.59 | -1.82 | 71442.54 | 23291.02 | 3.50 |
| 2024-08-12 | 33.76 | 32.49 | -1.37 | -4.05 | 45859.73 | 15075.72 | 2.25 |
| 2024-08-09 | 35.90 | 33.86 | -0.09 | -0.27 | 75102.52 | 25961.62 | 3.68 |
| 2024-08-08 | 32.91 | 33.95 | 0.78 | 2.35 | 56316.15 | 18915.86 | 2.76 |
| 2024-08-07 | 31.85 | 33.17 | 1.25 | 3.92 | 58118.12 | 19062.60 | 2.85 |
| 2024-08-06 | 31.30 | 31.92 | 1.00 | 3.23 | 30230.75 | 9551.17 | 1.48 |
| 2024-08-05 | 31.80 | 30.92 | -1.08 | -3.38 | 36645.28 | 11566.73 | 1.80 |
| 2024-08-02 | 32.33 | 32.00 | -0.42 | -1.30 | 45890.85 | 15035.55 | 2.25 |
| 2024-08-01 | 32.42 | 32.42 | 0.12 | 0.37 | 38331.69 | 12409.95 | 1.88 |
| 2024-07-31 | 30.66 | 32.30 | 1.40 | 4.53 | 38211.98 | 12155.31 | 1.87 |
| 2024-07-30 | 30.64 | 30.90 | 0.34 | 1.11 | 28190.63 | 8642.79 | 1.38 |
| 2024-07-29 | 30.77 | 30.56 | -0.32 | -1.04 | 31646.05 | 9558.23 | 1.55 |
| 2024-07-26 | 30.82 | 30.88 | 0.06 | 0.20 | 21084.26 | 6516.60 | 1.03 |
| 2024-07-25 | 30.53 | 30.82 | 0.10 | 0.33 | 23700.99 | 7313.09 | 1.16 |
| 2024-07-24 | 31.29 | 30.72 | -0.66 | -2.10 | 23599.65 | 7350.29 | 1.16 |
| 2024-07-23 | 32.11 | 31.38 | -0.82 | -2.55 | 28168.59 | 8916.50 | 1.38 |
| 2024-07-22 | 32.40 | 32.20 | -0.25 | -0.77 | 32511.25 | 10496.60 | 1.59 |
| 2024-07-19 | 31.58 | 32.45 | 0.62 | 1.95 | 58010.36 | 18955.75 | 2.84 |
| 2024-07-18 | 30.53 | 31.83 | 1.04 | 3.38 | 50555.42 | 15724.67 | 2.48 |
| 2024-07-17 | 31.19 | 30.79 | -0.38 | -1.22 | 31205.08 | 9678.80 | 1.53 |
| 2024-07-16 | 30.95 | 31.17 | 0.22 | 0.71 | 29005.63 | 8994.40 | 1.42 |
| 2024-07-15 | 31.64 | 30.95 | -1.02 | -3.19 | 29802.74 | 9293.28 | 1.46 |
| 2024-07-12 | 32.04 | 31.97 | -0.04 | -0.13 | 34947.62 | 11158.86 | 1.71 |
| 2024-07-11 | 31.36 | 32.01 | 1.25 | 4.06 | 43890.93 | 13948.34 | 2.15 |
| 2024-07-10 | 30.35 | 30.76 | 0.53 | 1.75 | 38611.97 | 11889.11 | 1.89 |
| 2024-07-09 | 29.60 | 30.23 | 0.48 | 1.61 | 36966.34 | 11084.68 | 1.81 |
| 2024-07-08 | 30.70 | 29.75 | -0.98 | -3.19 | 39447.33 | 11791.60 | 1.93 |
| 2024-07-05 | 30.81 | 30.73 | -0.27 | -0.87 | 25943.79 | 7916.31 | 1.27 |
| 2024-07-04 | 31.97 | 31.00 | -0.67 | -2.12 | 28141.52 | 8836.24 | 1.38 |
| 2024-07-03 | 31.88 | 31.67 | -0.29 | -0.91 | 22572.40 | 7148.87 | 1.11 |
| 2024-07-02 | 32.95 | 31.96 | -1.00 | -3.03 | 32932.03 | 10599.66 | 1.61 |
| 2024-07-01 | 32.89 | 32.96 | 0.07 | 0.21 | 31342.87 | 10229.55 | 1.54 |
| 2024-06-28 | 32.14 | 32.89 | 0.74 | 2.30 | 49538.16 | 16452.12 | 2.43 |
| 2024-06-27 | 33.28 | 32.15 | -0.97 | -2.93 | 33215.71 | 10838.45 | 1.63 |
| 2024-06-26 | 31.23 | 33.12 | 1.89 | 6.05 | 59618.96 | 19172.17 | 2.92 |
| 2024-06-25 | 32.76 | 31.23 | -1.65 | -5.02 | 66479.69 | 21110.25 | 3.26 |
| 2024-06-24 | 34.00 | 32.88 | -1.70 | -4.92 | 56419.61 | 18875.37 | 2.77 |
| 2024-06-21 | 34.58 | 34.58 | -0.42 | -1.20 | 35721.58 | 12347.90 | 1.75 |
| 2024-06-20 | 35.00 | 35.00 | -0.06 | -0.17 | 48560.85 | 17238.98 | 2.38 |
| 2024-06-19 | 35.88 | 35.06 | -0.82 | -2.29 | 42115.70 | 14889.76 | 2.06 |
| 2024-06-18 | 35.90 | 35.88 | 0.08 | 0.22 | 55190.46 | 19960.18 | 2.71 |
| 2024-06-17 | 35.07 | 35.80 | 0.20 | 0.56 | 46398.62 | 16523.01 | 2.27 |
| 2024-06-14 | 36.08 | 35.60 | -0.67 | -1.85 | 76804.65 | 27371.67 | 3.77 |
| 2024-06-13 | 34.77 | 36.27 | 1.84 | 5.34 | 117402.04 | 42426.87 | 5.76 |
| 2024-06-12 | 33.95 | 34.43 | 0.38 | 1.12 | 52624.46 | 18206.04 | 2.58 |
| 2024-06-11 | 33.60 | 34.05 | 0.30 | 0.89 | 56098.86 | 18953.94 | 2.75 |
| 2024-06-07 | 34.33 | 33.75 | -0.07 | -0.21 | 51438.98 | 17336.21 | 2.52 |
| 2024-06-06 | 34.30 | 33.82 | -0.63 | -1.83 | 71786.07 | 24554.14 | 3.52 |
| 2024-06-05 | 36.00 | 34.45 | -1.55 | -4.31 | 76576.68 | 26870.65 | 3.75 |
| 2024-06-04 | 36.00 | 36.00 | 0.09 | 0.25 | 58236.80 | 20831.26 | 2.86 |
| 2024-06-03 | 36.00 | 35.91 | -0.10 | -0.28 | 74121.46 | 26794.23 | 3.63 |
| 2024-05-31 | 36.36 | 36.01 | -0.25 | -0.69 | 80210.54 | 29308.56 | 3.93 |
| 2024-05-30 | 37.39 | 36.36 | -1.76 | -4.62 | 156052.99 | 57582.05 | 7.65 |
| 2024-05-29 | 41.17 | 38.12 | -2.64 | -6.48 | 278441.84 | 114707.73 | 13.65 |
| 2024-05-28 | 43.20 | 40.76 | -2.34 | -5.43 | 166040.92 | 68475.92 | 8.14 |
| 2024-05-27 | 42.94 | 43.10 | 1.68 | 4.06 | 183013.23 | 78206.53 | 8.97 |
| 2024-05-24 | 44.10 | 41.42 | -1.79 | -4.14 | 208468.32 | 89589.83 | 10.22 |
| 2024-05-23 | 42.69 | 43.21 | -0.58 | -1.33 | 226883.29 | 98921.54 | 11.12 |
| 2024-05-22 | 41.00 | 43.79 | 2.93 | 7.17 | 295560.19 | 123277.11 | 14.49 |
| 2024-05-21 | 37.00 | 40.86 | 6.81 | 20.00 | 260875.40 | 103164.73 | 12.79 |
| 2024-05-20 | 32.78 | 34.05 | 1.85 | 5.75 | 67210.33 | 22627.60 | 3.30 |
| 2024-05-17 | 32.75 | 32.20 | -0.26 | -0.80 | 51373.90 | 16363.69 | 2.52 |
| 2024-05-16 | 32.75 | 32.46 | -0.04 | -0.12 | 43014.57 | 14117.86 | 2.11 |
| 2024-05-15 | 31.28 | 32.50 | 1.32 | 4.23 | 70314.46 | 22921.12 | 3.45 |
日K线
周K线
月K线
