上海合晶(688584)股票信息
| 股票代码 | 688584 |
| 股票名称 | 上海合晶 |
| 最新价/元 | 15.84 |
| 涨跌额/元 | -1.32 |
| 涨跌幅/% | -7.69 |
| 买入/元 | 15.83 |
| 卖出/元 | 15.84 |
| 昨收/元 | 17.16 |
| 今开/元 | 17.10 |
| 最高/元 | 17.10 |
| 最低/元 | 15.68 |
| 成交量/手 | 51323.55 |
| 成交额/万 | 8327.09 |
| 股净值/元 | 38.63 |
| 市净率 | 2.61 |
| 总市值/万 | 1054086.03 |
| 流通值/万 | 89154.80 |
| 换手率/% | 9.12 |
| 入市日期 | 2024-02-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
上海合晶(688584)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 | 17.10 | 15.84 | -1.32 | -7.69 | 51323.55 | 8327.09 | 9.12 |
| 2024-10-10 | 17.85 | 17.16 | -0.19 | -1.10 | 60886.72 | 10604.08 | 10.82 |
| 2024-10-09 | 19.00 | 17.35 | -2.33 | -11.84 | 111579.04 | 20663.24 | 19.82 |
| 2024-10-08 | 19.67 | 19.68 | 3.28 | 20.00 | 160163.80 | 30442.58 | 28.46 |
| 2024-09-30 | 15.02 | 16.40 | 1.95 | 13.50 | 96194.35 | 15110.94 | 17.09 |
| 2024-09-27 | 13.88 | 14.45 | 0.71 | 5.17 | 25258.66 | 3582.64 | 4.49 |
| 2024-09-26 | 13.40 | 13.74 | 0.39 | 2.92 | 22362.18 | 3032.80 | 3.97 |
| 2024-09-25 | 13.30 | 13.35 | 0.11 | 0.83 | 19254.94 | 2593.53 | 3.42 |
| 2024-09-24 | 12.87 | 13.24 | 0.39 | 3.04 | 12877.07 | 1688.83 | 2.29 |
| 2024-09-23 | 12.91 | 12.85 | -0.02 | -0.16 | 4312.29 | 556.20 | 0.77 |
| 2024-09-20 | 12.91 | 12.87 | -0.03 | -0.23 | 5308.16 | 683.25 | 0.94 |
| 2024-09-19 | 12.87 | 12.90 | 0.18 | 1.42 | 9481.65 | 1225.02 | 1.68 |
| 2024-09-18 | 12.88 | 12.72 | -0.16 | -1.24 | 6438.90 | 822.95 | 1.14 |
| 2024-09-13 | 13.05 | 12.88 | -0.13 | -1.00 | 8269.65 | 1072.39 | 1.47 |
| 2024-09-12 | 13.23 | 13.01 | -0.13 | -0.99 | 6254.72 | 822.45 | 1.11 |
| 2024-09-11 | 13.08 | 13.14 | -0.01 | -0.08 | 4205.86 | 551.71 | 0.75 |
| 2024-09-10 | 13.02 | 13.15 | 0.16 | 1.23 | 6411.44 | 837.69 | 1.14 |
| 2024-09-09 | 13.10 | 12.99 | -0.07 | -0.54 | 5611.66 | 731.23 | 1.00 |
| 2024-09-06 | 13.34 | 13.06 | -0.29 | -2.17 | 9093.03 | 1198.76 | 1.62 |
| 2024-09-05 | 13.38 | 13.35 | 0.04 | 0.30 | 7830.62 | 1048.59 | 1.39 |
| 2024-09-04 | 13.23 | 13.31 | -0.03 | -0.23 | 7642.16 | 1018.93 | 1.36 |
| 2024-09-03 | 13.28 | 13.34 | 0.08 | 0.60 | 6619.43 | 883.48 | 1.18 |
| 2024-09-02 | 13.46 | 13.26 | -0.17 | -1.27 | 11058.49 | 1473.93 | 1.96 |
| 2024-08-30 | 13.20 | 13.43 | 0.20 | 1.51 | 17229.80 | 2316.29 | 3.06 |
| 2024-08-29 | 13.08 | 13.23 | 0.20 | 1.54 | 10197.87 | 1344.70 | 1.81 |
| 2024-08-28 | 13.06 | 13.03 | -0.02 | -0.15 | 7820.18 | 1023.09 | 1.39 |
| 2024-08-27 | 13.28 | 13.05 | -0.23 | -1.73 | 8376.29 | 1099.00 | 1.49 |
| 2024-08-26 | 13.40 | 13.28 | -0.08 | -0.60 | 9547.89 | 1272.49 | 1.70 |
| 2024-08-23 | 13.50 | 13.36 | -0.16 | -1.18 | 10655.87 | 1421.92 | 1.89 |
| 2024-08-22 | 13.88 | 13.52 | -0.27 | -1.96 | 10214.41 | 1391.82 | 1.81 |
| 2024-08-21 | 13.86 | 13.79 | -0.06 | -0.43 | 8208.80 | 1134.30 | 1.46 |
| 2024-08-20 | 13.95 | 13.85 | -0.05 | -0.36 | 11041.89 | 1537.20 | 1.96 |
| 2024-08-19 | 13.96 | 13.90 | -0.02 | -0.14 | 8873.80 | 1237.45 | 1.58 |
| 2024-08-16 | 14.08 | 13.92 | -0.11 | -0.78 | 10687.86 | 1499.92 | 1.90 |
| 2024-08-15 | 13.95 | 14.03 | 0.05 | 0.36 | 9564.84 | 1346.52 | 1.70 |
| 2024-08-14 | 14.12 | 13.98 | -0.07 | -0.50 | 7870.31 | 1105.01 | 1.40 |
| 2024-08-13 | 13.98 | 14.05 | 0.08 | 0.57 | 9625.88 | 1349.82 | 1.71 |
| 2024-08-12 | 14.30 | 13.97 | -0.19 | -1.34 | 12263.34 | 1714.99 | 2.18 |
| 2024-08-09 | 14.48 | 14.16 | -0.24 | -1.67 | 24557.80 | 3513.24 | 4.36 |
| 2024-08-08 | 14.56 | 14.40 | -0.53 | -3.55 | 42090.19 | 6046.17 | 7.48 |
| 2024-08-07 | 15.06 | 14.93 | -0.08 | -0.53 | 10837.91 | 1625.19 | 2.07 |
| 2024-08-06 | 15.05 | 15.01 | 0.13 | 0.87 | 8260.61 | 1236.55 | 1.58 |
| 2024-08-05 | 15.23 | 14.88 | -0.43 | -2.81 | 17229.23 | 2599.14 | 3.30 |
| 2024-08-02 | 15.61 | 15.31 | -0.46 | -2.92 | 18456.72 | 2864.90 | 3.53 |
| 2024-08-01 | 15.75 | 15.77 | 0.05 | 0.32 | 19576.83 | 3086.85 | 3.74 |
| 2024-07-31 | 15.22 | 15.72 | 0.50 | 3.29 | 19285.38 | 3007.38 | 3.69 |
| 2024-07-30 | 15.08 | 15.22 | 0.11 | 0.73 | 9593.54 | 1452.92 | 1.84 |
| 2024-07-29 | 15.22 | 15.11 | -0.01 | -0.07 | 6775.79 | 1025.49 | 1.30 |
| 2024-07-26 | 15.17 | 15.12 | 0.05 | 0.33 | 8241.68 | 1248.90 | 1.58 |
| 2024-07-25 | 15.00 | 15.07 | 0.01 | 0.07 | 9025.37 | 1356.86 | 1.73 |
| 2024-07-24 | 15.54 | 15.06 | -0.33 | -2.14 | 13718.28 | 2091.36 | 2.62 |
| 2024-07-23 | 15.98 | 15.39 | -0.50 | -3.15 | 14104.11 | 2203.35 | 2.70 |
| 2024-07-22 | 16.02 | 15.89 | -0.10 | -0.63 | 17724.24 | 2827.35 | 3.39 |
| 2024-07-19 | 15.61 | 16.29 | 0.60 | 3.82 | 33218.70 | 5374.10 | 6.35 |
| 2024-07-18 | 15.73 | 15.69 | -0.12 | -0.76 | 22409.10 | 3486.40 | 4.29 |
| 2024-07-17 | 16.05 | 15.81 | -0.17 | -1.06 | 10530.42 | 1670.67 | 2.01 |
| 2024-07-16 | 15.78 | 15.98 | 0.21 | 1.33 | 11258.21 | 1788.62 | 2.15 |
| 2024-07-15 | 15.92 | 15.77 | -0.09 | -0.57 | 9272.18 | 1470.57 | 1.77 |
| 2024-07-12 | 16.02 | 15.86 | -0.18 | -1.12 | 11853.24 | 1886.22 | 2.27 |
| 2024-07-11 | 16.11 | 16.04 | 0.21 | 1.33 | 18340.71 | 2951.09 | 3.51 |
| 2024-07-10 | 15.80 | 15.83 | -0.03 | -0.19 | 13111.37 | 2075.67 | 2.51 |
| 2024-07-09 | 15.40 | 15.86 | 0.47 | 3.05 | 16394.98 | 2574.87 | 3.14 |
| 2024-07-08 | 15.66 | 15.39 | -0.24 | -1.54 | 13605.62 | 2132.34 | 2.60 |
| 2024-07-05 | 15.48 | 15.63 | 0.10 | 0.64 | 12924.06 | 2003.40 | 2.47 |
| 2024-07-04 | 16.21 | 15.53 | -0.68 | -4.20 | 24394.26 | 3862.12 | 4.67 |
| 2024-07-03 | 16.03 | 16.21 | 0.18 | 1.12 | 20038.08 | 3247.35 | 3.83 |
| 2024-07-02 | 16.17 | 16.03 | -0.23 | -1.42 | 15304.01 | 2471.43 | 2.93 |
| 2024-07-01 | 16.54 | 16.26 | -0.19 | -1.16 | 25126.16 | 4065.35 | 4.81 |
| 2024-06-28 | 16.47 | 16.45 | 0.01 | 0.06 | 29131.44 | 4841.53 | 5.57 |
| 2024-06-27 | 17.20 | 16.44 | -0.85 | -4.92 | 29968.29 | 5029.62 | 5.73 |
| 2024-06-26 | 17.11 | 17.29 | 0.32 | 1.89 | 40910.34 | 6995.22 | 7.83 |
| 2024-06-25 | 17.65 | 16.97 | -0.61 | -3.47 | 30323.23 | 5225.17 | 5.80 |
| 2024-06-24 | 18.18 | 17.58 | -0.97 | -5.23 | 57214.41 | 10191.93 | 10.94 |
| 2024-06-21 | 18.21 | 18.55 | 0.09 | 0.49 | 74234.11 | 13533.40 | 14.20 |
| 2024-06-20 | 17.87 | 18.46 | 0.70 | 3.94 | 123541.86 | 23053.25 | 23.63 |
| 2024-06-19 | 18.03 | 17.76 | -0.22 | -1.22 | 49868.00 | 8859.16 | 9.54 |
| 2024-06-18 | 17.98 | 17.98 | 0.08 | 0.45 | 49622.56 | 8909.65 | 9.49 |
| 2024-06-17 | 18.15 | 17.90 | -0.40 | -2.19 | 53882.72 | 9752.95 | 10.31 |
| 2024-06-14 | 18.45 | 18.30 | -0.35 | -1.88 | 91863.39 | 16806.00 | 17.57 |
| 2024-06-13 | 17.60 | 18.65 | 1.07 | 6.09 | 142098.90 | 26433.04 | 27.18 |
| 2024-06-12 | 17.67 | 17.58 | -0.47 | -2.60 | 56239.53 | 9873.51 | 10.76 |
| 2024-06-11 | 16.71 | 18.05 | 1.44 | 8.67 | 70424.15 | 12166.01 | 13.47 |
| 2024-06-07 | 16.68 | 16.61 | -0.23 | -1.37 | 46798.23 | 7730.51 | 8.95 |
| 2024-06-06 | 18.00 | 16.84 | -0.39 | -2.26 | 76998.67 | 13536.23 | 14.73 |
| 2024-06-05 | 16.53 | 17.23 | 0.56 | 3.36 | 55135.40 | 9440.97 | 10.55 |
| 2024-06-04 | 16.76 | 16.67 | -0.08 | -0.48 | 16582.37 | 2747.79 | 3.17 |
| 2024-06-03 | 16.67 | 16.75 | -0.02 | -0.12 | 30417.33 | 5117.13 | 5.82 |
| 2024-05-31 | 16.63 | 16.77 | 0.15 | 0.90 | 18991.83 | 3170.73 | 3.63 |
| 2024-05-30 | 16.36 | 16.62 | 0.16 | 0.97 | 21871.23 | 3628.24 | 4.18 |
| 2024-05-29 | 16.54 | 16.46 | -0.08 | -0.48 | 15986.06 | 2645.62 | 3.06 |
| 2024-05-28 | 16.51 | 16.54 | 0.02 | 0.12 | 24596.07 | 4105.46 | 4.71 |
| 2024-05-27 | 16.20 | 16.52 | 0.21 | 1.29 | 19221.24 | 3124.45 | 3.68 |
| 2024-05-24 | 16.94 | 16.31 | -0.37 | -2.22 | 31112.21 | 5152.80 | 5.95 |
| 2024-05-23 | 16.79 | 16.68 | -0.10 | -0.60 | 31216.63 | 5246.19 | 5.97 |
| 2024-05-22 | 16.50 | 16.78 | 0.27 | 1.64 | 23180.77 | 3876.20 | 4.43 |
| 2024-05-21 | 16.40 | 16.51 | 0.06 | 0.37 | 14432.69 | 2377.37 | 2.76 |
| 2024-05-20 | 16.39 | 16.45 | 0.06 | 0.37 | 14590.53 | 2397.20 | 2.79 |
| 2024-05-17 | 16.07 | 16.39 | 0.26 | 1.61 | 16262.55 | 2642.50 | 3.11 |
| 2024-05-16 | 16.28 | 16.13 | -0.07 | -0.43 | 13518.47 | 2189.10 | 2.59 |
| 2024-05-15 | 16.26 | 16.20 | -0.03 | -0.19 | 15555.53 | 2547.35 | 2.98 |
日K线
周K线
月K线
