芯动联科(688582)股票信息
| 股票代码 | 688582 |
| 股票名称 | 芯动联科 |
| 最新价/元 | 39.91 |
| 涨跌额/元 | -3.99 |
| 涨跌幅/% | -9.09 |
| 买入/元 | 39.91 |
| 卖出/元 | 39.92 |
| 昨收/元 | 43.90 |
| 今开/元 | 43.28 |
| 最高/元 | 43.86 |
| 最低/元 | 39.28 |
| 成交量/手 | 74594.74 |
| 成交额/万 | 30630.98 |
| 股净值/元 | 90.71 |
| 市净率 | 7.50 |
| 总市值/万 | 1596439.91 |
| 流通值/万 | 970138.67 |
| 换手率/% | 3.07 |
| 入市日期 | 2023-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
芯动联科(688582)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 | 43.28 | 39.91 | -3.99 | -9.09 | 74594.74 | 30630.98 | 3.07 |
| 2024-10-10 | 44.20 | 43.90 | 0.16 | 0.37 | 79278.98 | 35135.29 | 3.26 |
| 2024-10-09 | 47.85 | 43.74 | -6.18 | -12.38 | 166153.56 | 75827.53 | 6.84 |
| 2024-10-08 | 49.90 | 49.92 | 8.31 | 19.97 | 159130.71 | 76260.58 | 6.55 |
| 2024-09-30 | 38.00 | 41.61 | 5.41 | 14.95 | 87429.10 | 34418.70 | 3.60 |
| 2024-09-27 | 34.58 | 36.20 | 2.30 | 6.79 | 37150.50 | 13200.82 | 1.53 |
| 2024-09-26 | 32.86 | 33.90 | 1.15 | 3.51 | 30674.79 | 10246.16 | 1.26 |
| 2024-09-25 | 32.60 | 32.75 | 0.30 | 0.92 | 25954.30 | 8630.77 | 1.07 |
| 2024-09-24 | 31.84 | 32.45 | 0.80 | 2.53 | 36657.76 | 11677.26 | 1.51 |
| 2024-09-23 | 32.09 | 31.65 | -0.72 | -2.22 | 22984.90 | 7307.07 | 0.95 |
| 2024-09-20 | 31.94 | 32.37 | 0.27 | 0.84 | 31017.16 | 10134.08 | 1.28 |
| 2024-09-19 | 34.08 | 32.10 | -1.90 | -5.59 | 35313.81 | 11706.64 | 1.45 |
| 2024-09-18 | 33.70 | 34.00 | 0.20 | 0.59 | 18518.59 | 6246.68 | 0.76 |
| 2024-09-13 | 34.04 | 33.80 | -0.18 | -0.53 | 22446.82 | 7615.25 | 0.92 |
| 2024-09-12 | 33.81 | 33.98 | 0.17 | 0.50 | 19471.87 | 6598.79 | 0.80 |
| 2024-09-11 | 33.60 | 33.81 | 0.12 | 0.36 | 17934.86 | 6051.69 | 0.74 |
| 2024-09-10 | 32.60 | 33.69 | 1.28 | 3.95 | 21391.87 | 7090.14 | 0.88 |
| 2024-09-09 | 32.51 | 32.41 | -0.29 | -0.89 | 15892.70 | 5124.92 | 0.65 |
| 2024-09-06 | 32.36 | 32.70 | 0.34 | 1.05 | 21716.17 | 7092.82 | 0.89 |
| 2024-09-05 | 33.32 | 32.36 | -0.93 | -2.79 | 33802.55 | 11042.99 | 1.39 |
| 2024-09-04 | 33.57 | 33.29 | -0.56 | -1.65 | 23758.85 | 8005.37 | 0.98 |
| 2024-09-03 | 33.47 | 33.85 | 0.38 | 1.14 | 35566.88 | 12154.19 | 1.46 |
| 2024-09-02 | 33.01 | 33.47 | 0.27 | 0.81 | 35649.40 | 12056.74 | 1.47 |
| 2024-08-30 | 33.30 | 33.20 | -0.10 | -0.30 | 38688.83 | 13033.90 | 1.59 |
| 2024-08-29 | 32.28 | 33.30 | 1.02 | 3.16 | 28465.03 | 9368.41 | 1.17 |
| 2024-08-28 | 32.51 | 32.28 | -0.49 | -1.50 | 27524.38 | 8982.20 | 1.13 |
| 2024-08-27 | 32.33 | 32.77 | 0.34 | 1.05 | 25706.55 | 8501.89 | 1.06 |
| 2024-08-26 | 32.44 | 32.43 | -0.20 | -0.61 | 22133.77 | 7251.54 | 0.91 |
| 2024-08-23 | 33.02 | 32.63 | -0.54 | -1.63 | 17466.31 | 5729.50 | 0.72 |
| 2024-08-22 | 32.66 | 33.17 | 0.59 | 1.81 | 40142.49 | 13419.50 | 1.65 |
| 2024-08-21 | 31.75 | 32.58 | 0.58 | 1.81 | 24511.61 | 7988.56 | 1.01 |
| 2024-08-20 | 32.31 | 32.00 | -0.73 | -2.23 | 18164.50 | 5823.47 | 0.75 |
| 2024-08-19 | 32.77 | 32.73 | -0.12 | -0.37 | 28201.44 | 9151.83 | 1.16 |
| 2024-08-16 | 32.25 | 32.85 | 0.61 | 1.89 | 18105.15 | 5927.05 | 0.74 |
| 2024-08-15 | 32.48 | 32.24 | -0.21 | -0.65 | 23452.54 | 7661.24 | 0.96 |
| 2024-08-14 | 33.19 | 32.45 | -0.65 | -1.96 | 18963.28 | 6192.31 | 0.78 |
| 2024-08-13 | 32.80 | 33.10 | 0.29 | 0.88 | 24881.02 | 8141.53 | 1.02 |
| 2024-08-12 | 33.00 | 32.81 | -0.19 | -0.58 | 28795.43 | 9500.70 | 1.18 |
| 2024-08-09 | 32.24 | 33.00 | 0.49 | 1.51 | 28938.16 | 9498.55 | 1.19 |
| 2024-08-08 | 32.43 | 32.51 | 0.05 | 0.15 | 40689.35 | 13094.80 | 1.67 |
| 2024-08-07 | 31.88 | 32.46 | 0.25 | 0.78 | 59377.83 | 19475.94 | 2.44 |
| 2024-08-06 | 30.00 | 32.21 | 2.76 | 9.37 | 70302.82 | 21908.23 | 2.89 |
| 2024-08-05 | 30.41 | 29.45 | -1.21 | -3.95 | 39783.80 | 11948.83 | 1.64 |
| 2024-08-02 | 30.58 | 30.66 | -0.21 | -0.68 | 33191.98 | 10186.25 | 1.37 |
| 2024-08-01 | 30.60 | 30.87 | 0.28 | 0.92 | 55096.62 | 17000.92 | 2.27 |
| 2024-07-31 | 29.19 | 30.59 | 1.39 | 4.76 | 59713.14 | 18108.05 | 2.46 |
| 2024-07-30 | 29.36 | 29.20 | 0.15 | 0.52 | 29378.92 | 8591.54 | 1.21 |
| 2024-07-29 | 28.80 | 29.05 | 0.26 | 0.90 | 32010.49 | 9303.47 | 1.32 |
| 2024-07-26 | 28.10 | 28.79 | 0.49 | 1.73 | 27808.76 | 7902.34 | 1.14 |
| 2024-07-25 | 28.19 | 28.30 | 0.92 | 3.36 | 42917.20 | 12216.88 | 1.77 |
| 2024-07-24 | 28.19 | 27.38 | -0.76 | -2.70 | 22733.48 | 6334.45 | 0.94 |
| 2024-07-23 | 29.13 | 28.14 | -1.16 | -3.96 | 22081.77 | 6363.03 | 0.91 |
| 2024-07-22 | 29.80 | 29.30 | -0.42 | -1.41 | 26230.16 | 7807.37 | 1.08 |
| 2024-07-19 | 29.09 | 29.72 | 0.68 | 2.34 | 27913.42 | 8292.89 | 1.15 |
| 2024-07-18 | 28.50 | 29.04 | 0.20 | 0.69 | 21438.05 | 6151.10 | 0.88 |
| 2024-07-17 | 29.30 | 28.84 | -0.78 | -2.63 | 24746.01 | 7214.85 | 1.02 |
| 2024-07-16 | 29.31 | 29.62 | 0.03 | 0.10 | 29077.53 | 8633.04 | 1.20 |
| 2024-07-15 | 29.59 | 29.59 | 0.19 | 0.65 | 29805.31 | 8855.83 | 1.23 |
| 2024-07-12 | 28.82 | 29.40 | 0.28 | 0.96 | 32080.76 | 9392.50 | 1.32 |
| 2024-07-11 | 29.15 | 29.12 | 0.51 | 1.78 | 56848.23 | 16368.48 | 2.34 |
| 2024-07-10 | 26.66 | 28.61 | 2.05 | 7.72 | 78167.91 | 22465.42 | 3.22 |
| 2024-07-09 | 25.12 | 26.56 | 1.46 | 5.82 | 33172.93 | 8604.40 | 1.36 |
| 2024-07-08 | 26.20 | 25.10 | -0.70 | -2.71 | 31603.57 | 8030.89 | 1.30 |
| 2024-07-05 | 24.90 | 25.80 | 0.86 | 3.45 | 32707.36 | 8313.36 | 1.35 |
| 2024-07-04 | 25.80 | 24.94 | -0.96 | -3.71 | 32742.40 | 8261.06 | 1.35 |
| 2024-07-03 | 25.18 | 25.90 | 0.78 | 3.11 | 59869.49 | 15497.52 | 2.46 |
| 2024-07-02 | 26.00 | 25.12 | -1.03 | -3.94 | 38973.43 | 9852.99 | 1.60 |
| 2024-07-01 | 28.05 | 26.15 | -2.01 | -7.14 | 51128.59 | 13436.77 | 2.10 |
| 2024-06-28 | 27.71 | 28.16 | 0.61 | 2.21 | 15879.83 | 4537.32 | 3.20 |
| 2024-06-27 | 29.00 | 27.55 | -1.53 | -5.26 | 15577.50 | 4380.43 | 3.14 |
| 2024-06-26 | 28.83 | 29.08 | 0.55 | 1.93 | 9939.42 | 2865.51 | 2.00 |
| 2024-06-25 | 29.21 | 28.53 | -0.48 | -1.66 | 18044.35 | 5152.70 | 3.64 |
| 2024-06-24 | 31.21 | 29.01 | -2.60 | -8.23 | 28947.52 | 8759.22 | 5.84 |
| 2024-06-21 | 30.80 | 31.61 | 0.51 | 1.64 | 29253.24 | 9195.02 | 5.90 |
| 2024-06-20 | 30.43 | 31.10 | 0.50 | 1.63 | 27163.39 | 8538.55 | 5.48 |
| 2024-06-19 | 31.07 | 30.60 | -0.20 | -0.65 | 13036.30 | 3981.49 | 2.63 |
| 2024-06-18 | 30.48 | 30.80 | 0.27 | 0.88 | 14132.67 | 4359.02 | 2.85 |
| 2024-06-17 | 29.92 | 30.53 | 0.38 | 1.26 | 19210.44 | 5853.90 | 3.87 |
| 2024-06-14 | 31.20 | 30.15 | -1.26 | -4.01 | 33559.96 | 10126.96 | 6.77 |
| 2024-06-13 | 30.10 | 31.41 | 1.15 | 3.80 | 27028.96 | 8500.96 | 5.45 |
| 2024-06-12 | 30.58 | 30.26 | -0.25 | -0.82 | 10408.17 | 3188.77 | 2.10 |
| 2024-06-11 | 29.82 | 30.51 | 0.62 | 2.07 | 13083.60 | 3925.62 | 2.64 |
| 2024-06-07 | 30.28 | 29.89 | 0.25 | 0.84 | 10768.32 | 3248.38 | 2.17 |
| 2024-06-06 | 30.92 | 29.64 | -0.92 | -3.01 | 16838.20 | 5034.64 | 3.39 |
| 2024-06-05 | 30.30 | 30.56 | 0.00 | 0.00 | 10285.87 | 3174.05 | 2.07 |
| 2024-06-04 | 31.20 | 30.56 | -0.99 | -3.14 | 14785.34 | 4515.10 | 2.98 |
| 2024-06-03 | 31.08 | 31.55 | 0.47 | 1.51 | 19005.41 | 5920.34 | 3.83 |
| 2024-05-31 | 29.44 | 31.08 | 1.75 | 5.97 | 28330.85 | 8678.87 | 5.71 |
| 2024-05-30 | 28.63 | 29.33 | 0.38 | 1.31 | 8836.97 | 2585.76 | 1.78 |
| 2024-05-29 | 29.31 | 28.95 | -0.36 | -1.23 | 6275.05 | 1828.51 | 1.27 |
| 2024-05-28 | 29.58 | 29.31 | -0.23 | -0.78 | 10081.10 | 2988.05 | 2.03 |
| 2024-05-27 | 29.01 | 29.54 | 0.48 | 1.65 | 11970.72 | 3458.15 | 2.41 |
| 2024-05-24 | 29.74 | 29.06 | -0.37 | -1.26 | 8095.70 | 2376.10 | 1.63 |
| 2024-05-23 | 29.72 | 29.43 | -0.19 | -0.64 | 12060.79 | 3581.03 | 2.43 |
| 2024-05-22 | 29.83 | 29.62 | 0.00 | 0.00 | 10893.93 | 3237.19 | 2.20 |
| 2024-05-21 | 30.08 | 29.62 | -0.67 | -2.21 | 11348.75 | 3380.57 | 2.29 |
| 2024-05-20 | 30.50 | 30.29 | -0.21 | -0.69 | 16699.09 | 5071.00 | 3.37 |
| 2024-05-17 | 29.90 | 30.50 | 0.50 | 1.67 | 11037.66 | 3325.30 | 2.23 |
| 2024-05-16 | 30.46 | 30.00 | -0.01 | -0.03 | 12009.01 | 3638.92 | 2.42 |
| 2024-05-15 | 30.57 | 30.01 | -0.57 | -1.86 | 11376.72 | 3445.14 | 2.29 |
日K线
周K线
月K线
