明冠新材(688560)股票信息
| 股票代码 | 688560 |
| 股票名称 | 明冠新材 |
| 最新价/元 | 13.10 |
| 涨跌额/元 | -0.56 |
| 涨跌幅/% | -4.10 |
| 买入/元 | 13.10 |
| 卖出/元 | 13.11 |
| 昨收/元 | 13.66 |
| 今开/元 | 13.53 |
| 最高/元 | 13.69 |
| 最低/元 | 12.96 |
| 成交量/手 | 36856.72 |
| 成交额/万 | 4849.68 |
| 股净值/元 | -109.17 |
| 市净率 | 0.94 |
| 总市值/万 | 263705.51 |
| 流通值/万 | 263705.51 |
| 换手率/% | 1.83 |
| 入市日期 | 2020-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
明冠新材(688560)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 | 13.53 | 13.10 | -0.56 | -4.10 | 36856.72 | 4849.68 | 1.83 |
| 2024-10-10 | 13.63 | 13.66 | 0.04 | 0.29 | 42918.09 | 5914.75 | 2.13 |
| 2024-10-09 | 15.01 | 13.62 | -1.93 | -12.41 | 84193.90 | 12042.18 | 4.18 |
| 2024-10-08 | 16.08 | 15.55 | 1.75 | 12.68 | 121374.70 | 18561.79 | 6.03 |
| 2024-09-30 | 12.54 | 13.80 | 1.97 | 16.65 | 105464.21 | 13761.77 | 5.24 |
| 2024-09-27 | 11.23 | 11.83 | 0.71 | 6.39 | 34733.29 | 4020.95 | 1.73 |
| 2024-09-26 | 10.92 | 11.12 | 0.29 | 2.68 | 28951.02 | 3163.97 | 1.44 |
| 2024-09-25 | 10.95 | 10.83 | -0.02 | -0.18 | 27340.55 | 3003.37 | 1.36 |
| 2024-09-24 | 10.68 | 10.85 | 0.27 | 2.55 | 17485.28 | 1881.16 | 0.87 |
| 2024-09-23 | 10.41 | 10.58 | 0.13 | 1.24 | 12857.21 | 1348.60 | 0.64 |
| 2024-09-20 | 10.55 | 10.45 | -0.11 | -1.04 | 16037.64 | 1677.67 | 0.80 |
| 2024-09-19 | 10.58 | 10.56 | 0.16 | 1.54 | 12948.73 | 1374.91 | 0.64 |
| 2024-09-18 | 10.35 | 10.40 | 0.02 | 0.19 | 13129.21 | 1357.01 | 0.65 |
| 2024-09-13 | 10.50 | 10.38 | -0.08 | -0.77 | 15044.06 | 1561.46 | 0.75 |
| 2024-09-12 | 10.52 | 10.46 | -0.06 | -0.57 | 16511.33 | 1756.39 | 0.82 |
| 2024-09-11 | 10.53 | 10.52 | -0.02 | -0.19 | 14974.42 | 1591.32 | 0.74 |
| 2024-09-10 | 10.45 | 10.54 | 0.16 | 1.54 | 14211.95 | 1484.86 | 0.71 |
| 2024-09-09 | 10.22 | 10.38 | 0.06 | 0.58 | 14312.84 | 1480.17 | 0.71 |
| 2024-09-06 | 10.54 | 10.32 | -0.22 | -2.09 | 21037.95 | 2171.30 | 1.05 |
| 2024-09-05 | 10.54 | 10.54 | 0.16 | 1.54 | 16595.56 | 1751.22 | 0.82 |
| 2024-09-04 | 10.47 | 10.38 | -0.05 | -0.48 | 17318.79 | 1813.21 | 0.86 |
| 2024-09-03 | 10.50 | 10.43 | 0.03 | 0.29 | 17852.06 | 1872.06 | 0.89 |
| 2024-09-02 | 10.68 | 10.40 | -0.27 | -2.53 | 22131.60 | 2334.31 | 1.10 |
| 2024-08-30 | 10.37 | 10.67 | 0.28 | 2.70 | 28320.09 | 3018.32 | 1.41 |
| 2024-08-29 | 10.21 | 10.39 | 0.21 | 2.06 | 28681.42 | 2960.33 | 1.42 |
| 2024-08-28 | 9.93 | 10.18 | 0.26 | 2.62 | 24605.42 | 2492.88 | 1.22 |
| 2024-08-27 | 9.82 | 9.92 | 0.01 | 0.10 | 20517.17 | 2022.47 | 1.02 |
| 2024-08-26 | 9.74 | 9.91 | 0.16 | 1.64 | 17554.75 | 1747.00 | 0.87 |
| 2024-08-23 | 9.73 | 9.75 | 0.12 | 1.25 | 10355.48 | 1001.20 | 0.51 |
| 2024-08-22 | 9.60 | 9.63 | 0.02 | 0.21 | 12514.45 | 1208.55 | 0.62 |
| 2024-08-21 | 9.56 | 9.61 | 0.10 | 1.05 | 10565.68 | 1017.39 | 0.52 |
| 2024-08-20 | 9.67 | 9.51 | -0.13 | -1.35 | 12678.19 | 1208.43 | 0.63 |
| 2024-08-19 | 9.88 | 9.64 | -0.14 | -1.43 | 11444.58 | 1111.43 | 0.57 |
| 2024-08-16 | 9.92 | 9.78 | -0.09 | -0.91 | 14007.83 | 1376.36 | 0.70 |
| 2024-08-15 | 9.81 | 9.87 | 0.03 | 0.31 | 13306.97 | 1312.21 | 0.66 |
| 2024-08-14 | 9.94 | 9.84 | -0.10 | -1.01 | 10832.19 | 1072.85 | 0.54 |
| 2024-08-13 | 9.89 | 9.94 | -0.03 | -0.30 | 24096.76 | 2372.13 | 1.20 |
| 2024-08-12 | 10.20 | 9.97 | -0.03 | -0.30 | 14201.65 | 1419.26 | 0.71 |
| 2024-08-09 | 10.17 | 10.00 | -0.14 | -1.38 | 12515.10 | 1262.67 | 0.62 |
| 2024-08-08 | 10.20 | 10.14 | 0.02 | 0.20 | 19955.02 | 2012.02 | 0.99 |
| 2024-08-07 | 10.23 | 10.12 | -0.12 | -1.17 | 19967.98 | 2021.95 | 0.99 |
| 2024-08-06 | 10.28 | 10.24 | 0.28 | 2.81 | 27089.12 | 2768.04 | 1.35 |
| 2024-08-05 | 10.26 | 9.96 | -0.41 | -3.95 | 29545.78 | 3022.07 | 1.47 |
| 2024-08-02 | 10.49 | 10.37 | -0.11 | -1.05 | 18911.73 | 1972.18 | 0.94 |
| 2024-08-01 | 10.48 | 10.48 | -0.07 | -0.66 | 17757.24 | 1866.89 | 0.88 |
| 2024-07-31 | 10.20 | 10.55 | 0.45 | 4.46 | 24325.48 | 2519.47 | 1.21 |
| 2024-07-30 | 9.88 | 10.10 | 0.19 | 1.92 | 16916.62 | 1699.09 | 0.84 |
| 2024-07-29 | 10.19 | 9.91 | -0.28 | -2.75 | 20399.83 | 2028.42 | 1.01 |
| 2024-07-26 | 10.23 | 10.19 | 0.01 | 0.10 | 21627.89 | 2212.77 | 1.07 |
| 2024-07-25 | 9.89 | 10.18 | 0.25 | 2.52 | 38621.48 | 3966.75 | 1.92 |
| 2024-07-24 | 10.20 | 9.93 | -0.33 | -3.22 | 24458.87 | 2451.72 | 1.22 |
| 2024-07-23 | 10.45 | 10.26 | -0.27 | -2.56 | 19297.31 | 2013.92 | 0.96 |
| 2024-07-22 | 10.51 | 10.53 | -0.01 | -0.10 | 14995.90 | 1584.22 | 0.74 |
| 2024-07-19 | 10.25 | 10.54 | 0.26 | 2.53 | 22814.72 | 2377.70 | 1.13 |
| 2024-07-18 | 10.30 | 10.28 | -0.06 | -0.58 | 19398.41 | 1961.61 | 0.96 |
| 2024-07-17 | 10.39 | 10.34 | 0.01 | 0.10 | 20334.50 | 2123.94 | 1.01 |
| 2024-07-16 | 10.48 | 10.33 | -0.01 | -0.10 | 11012.15 | 1133.68 | 0.55 |
| 2024-07-15 | 10.71 | 10.34 | -0.44 | -4.08 | 17977.06 | 1887.56 | 0.89 |
| 2024-07-12 | 10.63 | 10.78 | 0.09 | 0.84 | 19638.83 | 2134.85 | 0.98 |
| 2024-07-11 | 10.35 | 10.69 | 0.52 | 5.11 | 24073.52 | 2551.66 | 1.20 |
| 2024-07-10 | 10.19 | 10.17 | -0.01 | -0.10 | 21250.28 | 2191.60 | 1.06 |
| 2024-07-09 | 10.05 | 10.18 | 0.11 | 1.09 | 19459.53 | 1956.09 | 0.97 |
| 2024-07-08 | 10.35 | 10.07 | -0.37 | -3.54 | 20716.99 | 2102.72 | 1.03 |
| 2024-07-05 | 10.36 | 10.44 | 0.08 | 0.77 | 10311.37 | 1068.04 | 0.51 |
| 2024-07-04 | 10.73 | 10.36 | -0.35 | -3.27 | 16025.25 | 1679.53 | 0.80 |
| 2024-07-03 | 10.85 | 10.71 | -0.13 | -1.20 | 13612.67 | 1468.60 | 0.68 |
| 2024-07-02 | 10.69 | 10.84 | 0.13 | 1.21 | 21679.60 | 2359.08 | 1.08 |
| 2024-07-01 | 10.61 | 10.71 | 0.06 | 0.56 | 15053.14 | 1610.89 | 0.75 |
| 2024-06-28 | 10.58 | 10.65 | 0.08 | 0.76 | 15114.90 | 1629.15 | 0.75 |
| 2024-06-27 | 10.76 | 10.57 | -0.20 | -1.86 | 15463.35 | 1654.04 | 0.77 |
| 2024-06-26 | 10.27 | 10.77 | 0.50 | 4.87 | 21633.41 | 2272.39 | 1.07 |
| 2024-06-25 | 10.46 | 10.27 | -0.23 | -2.19 | 18035.13 | 1865.34 | 0.90 |
| 2024-06-24 | 11.01 | 10.50 | -0.76 | -6.75 | 31453.47 | 3371.89 | 1.56 |
| 2024-06-21 | 11.30 | 11.26 | 0.02 | 0.18 | 30674.32 | 3505.70 | 1.52 |
| 2024-06-20 | 11.32 | 11.24 | -0.06 | -0.53 | 22829.52 | 2589.99 | 1.13 |
| 2024-06-19 | 11.57 | 11.30 | -0.22 | -1.91 | 13930.77 | 1585.17 | 0.69 |
| 2024-06-18 | 11.38 | 11.52 | 0.14 | 1.23 | 12853.77 | 1476.74 | 0.64 |
| 2024-06-17 | 11.42 | 11.38 | -0.12 | -1.04 | 19806.30 | 2272.77 | 0.98 |
| 2024-06-14 | 11.66 | 11.50 | -0.13 | -1.12 | 14592.13 | 1676.32 | 0.72 |
| 2024-06-13 | 11.52 | 11.63 | 0.16 | 1.40 | 26066.61 | 3026.24 | 1.29 |
| 2024-06-12 | 11.37 | 11.47 | 0.08 | 0.70 | 12753.87 | 1462.04 | 0.63 |
| 2024-06-11 | 11.16 | 11.39 | 0.15 | 1.34 | 19011.96 | 2133.12 | 0.94 |
| 2024-06-07 | 11.07 | 11.24 | 0.18 | 1.63 | 22743.22 | 2540.79 | 1.13 |
| 2024-06-06 | 11.74 | 11.06 | -0.65 | -5.55 | 35176.76 | 3965.29 | 1.75 |
| 2024-06-05 | 12.00 | 11.71 | -0.31 | -2.58 | 20435.91 | 2421.98 | 1.02 |
| 2024-06-04 | 12.29 | 12.02 | -0.26 | -2.12 | 20662.70 | 2478.35 | 1.03 |
| 2024-06-03 | 12.60 | 12.28 | -0.32 | -2.54 | 18530.99 | 2283.30 | 0.92 |
| 2024-05-31 | 12.76 | 12.60 | -0.19 | -1.49 | 19006.18 | 2404.49 | 0.94 |
| 2024-05-30 | 13.06 | 12.79 | -0.13 | -1.01 | 28416.25 | 3684.60 | 1.41 |
| 2024-05-29 | 12.41 | 12.92 | 0.32 | 2.54 | 37504.78 | 4888.75 | 1.86 |
| 2024-05-28 | 12.65 | 12.60 | -0.04 | -0.32 | 18293.91 | 2311.31 | 0.91 |
| 2024-05-27 | 12.64 | 12.64 | 0.00 | 0.00 | 24084.72 | 2999.86 | 1.20 |
| 2024-05-24 | 12.82 | 12.64 | -0.25 | -1.94 | 23489.79 | 3014.98 | 1.17 |
| 2024-05-23 | 13.37 | 12.89 | -0.64 | -4.73 | 39662.38 | 5196.85 | 1.97 |
| 2024-05-22 | 12.84 | 13.53 | 0.85 | 6.70 | 63413.55 | 8417.66 | 3.15 |
| 2024-05-21 | 12.79 | 12.68 | -0.18 | -1.40 | 13932.15 | 1782.91 | 0.69 |
| 2024-05-20 | 12.89 | 12.86 | 0.02 | 0.16 | 15686.29 | 2023.20 | 0.78 |
| 2024-05-17 | 12.62 | 12.84 | 0.13 | 1.02 | 13605.15 | 1727.94 | 0.68 |
| 2024-05-16 | 12.69 | 12.71 | 0.06 | 0.47 | 13533.90 | 1722.46 | 0.67 |
| 2024-05-15 | 12.78 | 12.65 | -0.13 | -1.02 | 13367.57 | 1705.36 | 0.66 |
日K线
周K线
月K线
