安杰思(688581)股票信息
| 股票代码 | 688581 |
| 股票名称 | 安杰思 |
| 最新价/元 | 57.15 |
| 涨跌额/元 | -3.06 |
| 涨跌幅/% | -5.08 |
| 买入/元 | 57.14 |
| 卖出/元 | 57.15 |
| 昨收/元 | 60.21 |
| 今开/元 | 60.22 |
| 最高/元 | 60.42 |
| 最低/元 | 56.21 |
| 成交量/手 | 12774.54 |
| 成交额/万 | 7398.70 |
| 股净值/元 | 13.64 |
| 市净率 | 2.08 |
| 总市值/万 | 462108.04 |
| 流通值/万 | 232193.00 |
| 换手率/% | 3.14 |
| 入市日期 | 2023-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
安杰思(688581)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 | 60.22 | 57.15 | -3.06 | -5.08 | 12774.54 | 7398.70 | 3.14 |
| 2024-10-10 | 60.59 | 60.21 | 0.00 | 0.00 | 16597.35 | 10078.68 | 4.09 |
| 2024-10-09 | 67.00 | 60.21 | -7.79 | -11.46 | 26387.72 | 16704.65 | 6.49 |
| 2024-10-08 | 74.88 | 68.00 | 4.29 | 6.73 | 36522.77 | 25316.37 | 8.99 |
| 2024-09-30 | 57.70 | 63.71 | 7.81 | 13.97 | 26855.70 | 16312.59 | 6.61 |
| 2024-09-27 | 54.57 | 55.90 | 2.53 | 4.74 | 7808.42 | 4295.85 | 1.92 |
| 2024-09-26 | 50.97 | 53.37 | 2.53 | 4.98 | 8192.86 | 4265.15 | 2.02 |
| 2024-09-25 | 51.00 | 50.84 | 0.36 | 0.71 | 7767.24 | 3984.26 | 1.91 |
| 2024-09-24 | 48.46 | 50.48 | 2.02 | 4.17 | 10351.36 | 5151.05 | 2.55 |
| 2024-09-23 | 48.50 | 48.46 | 0.26 | 0.54 | 2923.12 | 1409.34 | 0.72 |
| 2024-09-20 | 48.98 | 48.20 | -0.49 | -1.01 | 3672.50 | 1766.78 | 0.90 |
| 2024-09-19 | 48.14 | 48.69 | 0.85 | 1.78 | 4811.08 | 2351.86 | 1.18 |
| 2024-09-18 | 47.85 | 47.84 | -0.16 | -0.33 | 2836.91 | 1352.91 | 0.70 |
| 2024-09-13 | 49.87 | 48.00 | -1.22 | -2.48 | 5184.61 | 2515.46 | 1.28 |
| 2024-09-12 | 50.10 | 49.22 | -1.07 | -2.13 | 5565.42 | 2775.60 | 1.37 |
| 2024-09-11 | 49.58 | 50.29 | 0.71 | 1.43 | 9821.05 | 4959.50 | 2.42 |
| 2024-09-10 | 48.80 | 49.58 | 0.95 | 1.95 | 7151.86 | 3509.43 | 1.76 |
| 2024-09-09 | 49.32 | 48.63 | -1.12 | -2.25 | 4642.42 | 2278.49 | 1.14 |
| 2024-09-06 | 51.06 | 49.75 | -1.35 | -2.64 | 4657.73 | 2343.03 | 1.15 |
| 2024-09-05 | 51.10 | 51.10 | 0.10 | 0.20 | 3198.47 | 1641.23 | 0.79 |
| 2024-09-04 | 50.98 | 51.00 | 0.15 | 0.30 | 3931.40 | 2014.77 | 0.97 |
| 2024-09-03 | 51.00 | 50.85 | -0.25 | -0.49 | 5059.75 | 2601.03 | 1.25 |
| 2024-09-02 | 50.91 | 51.10 | 0.30 | 0.59 | 9769.57 | 5041.24 | 2.40 |
| 2024-08-30 | 50.16 | 50.80 | 1.00 | 2.01 | 7628.25 | 3858.03 | 1.88 |
| 2024-08-29 | 49.29 | 49.80 | 0.99 | 2.03 | 4910.69 | 2442.10 | 1.21 |
| 2024-08-28 | 48.10 | 48.81 | 0.37 | 0.76 | 3275.09 | 1592.57 | 0.81 |
| 2024-08-27 | 48.49 | 48.44 | 0.26 | 0.54 | 2888.87 | 1400.02 | 0.71 |
| 2024-08-26 | 47.30 | 48.18 | 0.88 | 1.86 | 4609.03 | 2206.34 | 1.13 |
| 2024-08-23 | 47.40 | 47.30 | -0.22 | -0.46 | 4585.67 | 2166.27 | 1.13 |
| 2024-08-22 | 48.17 | 47.52 | -0.89 | -1.84 | 4235.01 | 2034.73 | 1.04 |
| 2024-08-21 | 48.61 | 48.41 | -0.35 | -0.72 | 4446.43 | 2152.61 | 1.09 |
| 2024-08-20 | 48.81 | 48.76 | -0.51 | -1.04 | 7916.70 | 3877.21 | 1.95 |
| 2024-08-19 | 49.84 | 49.27 | -0.64 | -1.28 | 6344.39 | 3150.79 | 1.56 |
| 2024-08-16 | 50.96 | 49.91 | -2.59 | -4.93 | 15919.29 | 8019.95 | 3.92 |
| 2024-08-15 | 52.48 | 52.50 | 0.02 | 0.04 | 6287.00 | 3315.82 | 1.55 |
| 2024-08-14 | 53.68 | 52.48 | -1.20 | -2.24 | 4952.19 | 2624.19 | 1.22 |
| 2024-08-13 | 54.08 | 53.68 | 0.18 | 0.34 | 7801.51 | 4160.67 | 1.92 |
| 2024-08-12 | 53.96 | 53.50 | -0.31 | -0.58 | 13463.26 | 7327.60 | 3.31 |
| 2024-08-09 | 56.50 | 53.81 | 0.45 | 0.84 | 25839.35 | 14286.22 | 6.36 |
| 2024-08-08 | 52.36 | 53.36 | 1.01 | 1.93 | 11403.76 | 6007.64 | 2.80 |
| 2024-08-07 | 51.50 | 52.35 | 1.40 | 2.75 | 9992.83 | 5208.02 | 2.46 |
| 2024-08-06 | 50.07 | 50.95 | 1.16 | 2.33 | 4009.55 | 2031.27 | 0.99 |
| 2024-08-05 | 50.00 | 49.79 | -0.51 | -1.01 | 5072.83 | 2559.58 | 1.25 |
| 2024-08-02 | 50.20 | 50.30 | -0.08 | -0.16 | 4322.87 | 2203.57 | 1.06 |
| 2024-08-01 | 51.48 | 50.38 | -0.72 | -1.41 | 3489.10 | 1769.26 | 0.86 |
| 2024-07-31 | 49.08 | 51.10 | 2.03 | 4.14 | 6002.21 | 3047.57 | 1.47 |
| 2024-07-30 | 48.10 | 49.07 | 0.56 | 1.15 | 2497.95 | 1218.46 | 0.61 |
| 2024-07-29 | 48.91 | 48.51 | -0.54 | -1.10 | 1854.25 | 901.99 | 0.46 |
| 2024-07-26 | 48.83 | 49.05 | -0.03 | -0.06 | 3321.33 | 1625.76 | 0.82 |
| 2024-07-25 | 48.65 | 49.08 | -0.44 | -0.89 | 3620.71 | 1786.70 | 0.89 |
| 2024-07-24 | 50.30 | 49.52 | -0.03 | -0.06 | 4219.69 | 2088.49 | 1.04 |
| 2024-07-23 | 50.70 | 49.55 | -1.34 | -2.63 | 5123.07 | 2582.57 | 1.26 |
| 2024-07-22 | 50.37 | 50.89 | 0.15 | 0.30 | 6749.91 | 3459.41 | 1.66 |
| 2024-07-19 | 49.97 | 50.74 | 1.11 | 2.24 | 5951.69 | 3011.24 | 1.46 |
| 2024-07-18 | 47.92 | 49.63 | 1.26 | 2.61 | 5953.37 | 2926.46 | 1.46 |
| 2024-07-17 | 48.26 | 48.37 | 0.15 | 0.31 | 3379.83 | 1632.02 | 0.83 |
| 2024-07-16 | 48.88 | 48.22 | -0.93 | -1.89 | 3498.91 | 1695.93 | 0.86 |
| 2024-07-15 | 50.03 | 49.15 | -1.07 | -2.13 | 3320.52 | 1639.57 | 0.82 |
| 2024-07-12 | 50.85 | 50.22 | 0.10 | 0.20 | 3447.61 | 1730.74 | 0.85 |
| 2024-07-11 | 49.27 | 50.12 | 1.08 | 2.20 | 4808.66 | 2412.17 | 1.18 |
| 2024-07-10 | 48.55 | 49.04 | -0.09 | -0.18 | 3819.85 | 1877.92 | 0.94 |
| 2024-07-09 | 47.99 | 49.13 | 1.53 | 3.21 | 5373.98 | 2603.08 | 1.32 |
| 2024-07-08 | 48.15 | 47.60 | -1.40 | -2.86 | 3656.74 | 1757.38 | 0.90 |
| 2024-07-05 | 48.57 | 49.00 | 0.96 | 2.00 | 3925.56 | 1898.32 | 0.96 |
| 2024-07-04 | 49.05 | 48.04 | -0.86 | -1.76 | 3801.95 | 1850.85 | 0.93 |
| 2024-07-03 | 50.93 | 48.90 | -1.55 | -3.07 | 4399.09 | 2170.04 | 1.08 |
| 2024-07-02 | 50.60 | 50.45 | 0.26 | 0.52 | 5492.97 | 2800.06 | 1.35 |
| 2024-07-01 | 48.95 | 50.19 | 1.26 | 2.58 | 6094.92 | 3019.87 | 1.50 |
| 2024-06-28 | 49.36 | 48.93 | -0.45 | -0.91 | 4892.22 | 2438.41 | 1.20 |
| 2024-06-27 | 50.86 | 49.38 | -1.78 | -3.48 | 5100.82 | 2558.77 | 1.25 |
| 2024-06-26 | 49.18 | 51.16 | 1.37 | 2.75 | 4662.53 | 2362.52 | 1.15 |
| 2024-06-25 | 50.30 | 49.79 | -0.51 | -1.01 | 4560.09 | 2285.22 | 1.12 |
| 2024-06-24 | 54.20 | 50.30 | -3.84 | -7.09 | 9633.07 | 5036.36 | 2.37 |
| 2024-06-21 | 54.38 | 54.14 | 0.21 | 0.39 | 6439.30 | 3453.25 | 1.58 |
| 2024-06-20 | 76.31 | 76.79 | -0.16 | -0.21 | 8112.73 | 6316.61 | 2.78 |
| 2024-06-19 | 77.33 | 76.95 | -0.36 | -0.47 | 5533.06 | 4254.90 | 1.90 |
| 2024-06-18 | 79.50 | 77.31 | -1.95 | -2.46 | 5787.90 | 4511.72 | 1.98 |
| 2024-06-17 | 81.60 | 79.26 | -2.04 | -2.51 | 5929.74 | 4728.12 | 2.03 |
| 2024-06-14 | 81.50 | 81.30 | -0.32 | -0.39 | 5578.30 | 4558.80 | 1.91 |
| 2024-06-13 | 79.22 | 81.62 | 1.76 | 2.20 | 5438.86 | 4409.95 | 1.86 |
| 2024-06-12 | 78.00 | 79.86 | 2.16 | 2.78 | 4512.55 | 3591.80 | 1.55 |
| 2024-06-11 | 76.43 | 77.70 | 1.22 | 1.60 | 3799.78 | 2908.48 | 1.30 |
| 2024-06-07 | 77.00 | 76.48 | -0.65 | -0.84 | 4863.80 | 3721.92 | 1.67 |
| 2024-06-06 | 79.70 | 77.13 | -2.67 | -3.35 | 6674.59 | 5190.45 | 2.29 |
| 2024-06-05 | 81.00 | 79.80 | -1.46 | -1.80 | 4969.33 | 4016.36 | 1.70 |
| 2024-06-04 | 79.85 | 81.26 | 1.87 | 2.36 | 4656.94 | 3736.40 | 1.60 |
| 2024-06-03 | 80.50 | 79.39 | -0.77 | -0.96 | 5426.87 | 4343.67 | 1.86 |
| 2024-05-31 | 79.00 | 80.16 | 1.86 | 2.38 | 6074.60 | 4868.38 | 2.08 |
| 2024-05-30 | 77.45 | 78.30 | 0.48 | 0.62 | 2265.66 | 1764.65 | 0.78 |
| 2024-05-29 | 78.64 | 77.82 | -0.47 | -0.60 | 4069.17 | 3170.60 | 1.39 |
| 2024-05-28 | 79.00 | 78.29 | -0.71 | -0.90 | 4169.60 | 3288.46 | 1.43 |
| 2024-05-27 | 77.92 | 79.00 | 1.49 | 1.92 | 5645.74 | 4447.07 | 1.93 |
| 2024-05-24 | 78.83 | 77.51 | -0.47 | -0.60 | 4059.14 | 3156.23 | 1.39 |
| 2024-05-23 | 78.90 | 77.98 | -0.89 | -1.13 | 3822.90 | 2993.69 | 1.31 |
| 2024-05-22 | 79.90 | 78.87 | 0.06 | 0.08 | 4149.67 | 3275.10 | 1.42 |
| 2024-05-21 | 80.00 | 78.81 | -2.19 | -2.70 | 7458.38 | 5898.51 | 2.56 |
| 2024-05-20 | 79.63 | 81.00 | 1.54 | 1.94 | 7139.85 | 5816.90 | 2.45 |
| 2024-05-17 | 79.48 | 79.46 | -0.06 | -0.08 | 5961.74 | 4723.13 | 4.31 |
| 2024-05-16 | 79.87 | 79.52 | 0.32 | 0.40 | 4565.19 | 3661.45 | 3.30 |
| 2024-05-15 | 80.39 | 79.20 | -1.22 | -1.52 | 4913.35 | 3926.12 | 3.55 |
日K线
周K线
月K线
