上纬新材(688585)股票信息
| 股票代码 | 688585 |
| 股票名称 | 上纬新材 |
| 最新价/元 | 6.20 |
| 涨跌额/元 | -0.37 |
| 涨跌幅/% | -5.63 |
| 买入/元 | 6.20 |
| 卖出/元 | 6.21 |
| 昨收/元 | 6.57 |
| 今开/元 | 6.54 |
| 最高/元 | 6.57 |
| 最低/元 | 6.16 |
| 成交量/手 | 27295.22 |
| 成交额/万 | 1728.22 |
| 股净值/元 | 34.44 |
| 市净率 | 2.02 |
| 总市值/万 | 250084.27 |
| 流通值/万 | 250084.27 |
| 换手率/% | 0.68 |
| 入市日期 | 2020-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
上纬新材(688585)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 | 6.54 | 6.20 | -0.37 | -5.63 | 27295.22 | 1728.22 | 0.68 |
| 2024-10-10 | 6.50 | 6.57 | 0.07 | 1.08 | 33573.95 | 2216.77 | 0.83 |
| 2024-10-09 | 7.00 | 6.50 | -0.65 | -9.09 | 61611.26 | 4101.18 | 1.53 |
| 2024-10-08 | 7.31 | 7.15 | 0.79 | 12.42 | 83916.32 | 5967.17 | 2.08 |
| 2024-09-30 | 5.81 | 6.36 | 0.77 | 13.78 | 61141.17 | 3683.71 | 1.52 |
| 2024-09-27 | 5.47 | 5.59 | 0.20 | 3.71 | 20897.48 | 1155.31 | 0.52 |
| 2024-09-26 | 5.32 | 5.39 | 0.11 | 2.08 | 16485.43 | 878.67 | 0.41 |
| 2024-09-25 | 5.30 | 5.28 | 0.01 | 0.19 | 22192.06 | 1179.92 | 0.55 |
| 2024-09-24 | 5.12 | 5.27 | 0.18 | 3.54 | 15439.63 | 803.99 | 0.38 |
| 2024-09-23 | 5.13 | 5.09 | -0.01 | -0.20 | 8601.47 | 439.37 | 0.21 |
| 2024-09-20 | 5.08 | 5.10 | -0.01 | -0.20 | 11205.34 | 571.45 | 0.28 |
| 2024-09-19 | 4.91 | 5.11 | 0.20 | 4.07 | 12209.26 | 616.74 | 0.30 |
| 2024-09-18 | 4.96 | 4.91 | -0.06 | -1.21 | 13742.53 | 674.86 | 0.34 |
| 2024-09-13 | 5.20 | 4.97 | -0.19 | -3.68 | 14865.97 | 746.35 | 0.37 |
| 2024-09-12 | 5.01 | 5.16 | 0.15 | 2.99 | 22352.13 | 1147.21 | 0.55 |
| 2024-09-11 | 5.12 | 5.01 | -0.07 | -1.38 | 10861.70 | 547.36 | 0.27 |
| 2024-09-10 | 5.08 | 5.08 | 0.00 | 0.00 | 10314.79 | 521.54 | 0.26 |
| 2024-09-09 | 5.00 | 5.08 | 0.07 | 1.40 | 9570.51 | 482.62 | 0.24 |
| 2024-09-06 | 5.20 | 5.01 | -0.19 | -3.65 | 12276.60 | 623.22 | 0.30 |
| 2024-09-05 | 5.21 | 5.20 | 0.09 | 1.76 | 9025.11 | 466.59 | 0.22 |
| 2024-09-04 | 5.12 | 5.11 | -0.10 | -1.92 | 9745.25 | 500.62 | 0.24 |
| 2024-09-03 | 5.15 | 5.21 | 0.06 | 1.17 | 8675.37 | 451.59 | 0.22 |
| 2024-09-02 | 5.23 | 5.15 | -0.08 | -1.53 | 10471.56 | 547.43 | 0.26 |
| 2024-08-30 | 5.16 | 5.23 | 0.07 | 1.36 | 11953.67 | 627.55 | 0.30 |
| 2024-08-29 | 5.04 | 5.16 | 0.08 | 1.58 | 10641.93 | 546.04 | 0.26 |
| 2024-08-28 | 4.97 | 5.08 | 0.08 | 1.60 | 7937.16 | 402.54 | 0.20 |
| 2024-08-27 | 5.09 | 5.00 | -0.10 | -1.96 | 7440.37 | 374.40 | 0.18 |
| 2024-08-26 | 4.93 | 5.10 | 0.14 | 2.82 | 10137.13 | 513.36 | 0.25 |
| 2024-08-23 | 5.04 | 4.96 | -0.11 | -2.17 | 12063.10 | 601.49 | 0.30 |
| 2024-08-22 | 5.20 | 5.07 | -0.10 | -1.93 | 13460.59 | 686.66 | 0.33 |
| 2024-08-21 | 5.15 | 5.17 | 0.02 | 0.39 | 8547.18 | 441.74 | 0.21 |
| 2024-08-20 | 5.23 | 5.15 | -0.08 | -1.53 | 12407.44 | 642.57 | 0.31 |
| 2024-08-19 | 5.20 | 5.23 | -0.03 | -0.57 | 14315.73 | 754.42 | 0.35 |
| 2024-08-16 | 5.38 | 5.26 | -0.09 | -1.68 | 13642.47 | 728.13 | 0.34 |
| 2024-08-15 | 5.38 | 5.35 | -0.03 | -0.56 | 18144.04 | 975.26 | 0.45 |
| 2024-08-14 | 5.44 | 5.38 | 0.04 | 0.75 | 21270.82 | 1148.93 | 0.53 |
| 2024-08-13 | 5.28 | 5.34 | 0.07 | 1.33 | 18617.23 | 984.80 | 0.46 |
| 2024-08-12 | 5.13 | 5.27 | 0.10 | 1.93 | 24960.60 | 1315.71 | 0.62 |
| 2024-08-09 | 5.35 | 5.17 | -0.21 | -3.90 | 32060.55 | 1685.62 | 0.79 |
| 2024-08-08 | 5.20 | 5.38 | 0.27 | 5.28 | 57813.31 | 3058.90 | 1.43 |
| 2024-08-07 | 5.09 | 5.11 | 0.04 | 0.79 | 10750.86 | 545.91 | 0.27 |
| 2024-08-06 | 5.05 | 5.07 | 0.08 | 1.60 | 15086.92 | 755.44 | 0.37 |
| 2024-08-05 | 5.05 | 4.99 | -0.07 | -1.38 | 14833.63 | 740.03 | 0.37 |
| 2024-08-02 | 5.04 | 5.06 | -0.02 | -0.39 | 13221.62 | 671.56 | 0.33 |
| 2024-08-01 | 5.00 | 5.08 | 0.07 | 1.40 | 20400.54 | 1028.66 | 0.51 |
| 2024-07-31 | 4.82 | 5.01 | 0.17 | 3.51 | 12276.26 | 607.97 | 0.30 |
| 2024-07-30 | 4.86 | 4.84 | -0.01 | -0.21 | 8464.29 | 410.08 | 0.21 |
| 2024-07-29 | 4.86 | 4.85 | 0.02 | 0.41 | 11662.80 | 563.92 | 0.29 |
| 2024-07-26 | 4.75 | 4.83 | 0.08 | 1.68 | 10198.05 | 491.11 | 0.25 |
| 2024-07-25 | 4.72 | 4.75 | 0.04 | 0.85 | 10660.25 | 505.47 | 0.26 |
| 2024-07-24 | 4.91 | 4.71 | -0.12 | -2.48 | 15208.14 | 720.05 | 0.38 |
| 2024-07-23 | 4.96 | 4.83 | -0.11 | -2.23 | 9605.51 | 471.75 | 0.24 |
| 2024-07-22 | 4.89 | 4.94 | 0.02 | 0.41 | 8833.19 | 435.60 | 0.22 |
| 2024-07-19 | 4.88 | 4.92 | 0.08 | 1.65 | 11727.49 | 574.01 | 0.29 |
| 2024-07-18 | 4.82 | 4.84 | -0.03 | -0.62 | 14655.08 | 701.30 | 0.36 |
| 2024-07-17 | 4.90 | 4.87 | -0.04 | -0.82 | 12554.04 | 612.15 | 0.31 |
| 2024-07-16 | 4.90 | 4.91 | -0.02 | -0.41 | 20383.91 | 999.27 | 0.51 |
| 2024-07-15 | 5.09 | 4.93 | -0.17 | -3.33 | 15980.54 | 791.44 | 0.40 |
| 2024-07-12 | 5.15 | 5.10 | -0.02 | -0.39 | 13882.70 | 710.05 | 0.34 |
| 2024-07-11 | 5.04 | 5.12 | 0.20 | 4.07 | 16854.78 | 851.89 | 0.42 |
| 2024-07-10 | 5.05 | 4.92 | -0.08 | -1.60 | 14325.59 | 714.25 | 0.36 |
| 2024-07-09 | 5.17 | 5.00 | 0.08 | 1.63 | 19173.06 | 940.30 | 0.48 |
| 2024-07-08 | 5.01 | 4.92 | -0.09 | -1.80 | 19490.51 | 962.77 | 0.48 |
| 2024-07-05 | 4.94 | 5.01 | 0.07 | 1.42 | 19738.78 | 979.59 | 0.49 |
| 2024-07-04 | 5.15 | 4.94 | -0.18 | -3.52 | 26505.45 | 1328.12 | 0.66 |
| 2024-07-03 | 5.15 | 5.12 | -0.01 | -0.20 | 17713.91 | 910.07 | 0.44 |
| 2024-07-02 | 5.18 | 5.13 | -0.03 | -0.58 | 15323.10 | 791.07 | 0.38 |
| 2024-07-01 | 5.19 | 5.16 | -0.01 | -0.19 | 22628.03 | 1157.10 | 0.56 |
| 2024-06-28 | 5.09 | 5.17 | 0.03 | 0.58 | 24662.09 | 1284.29 | 0.61 |
| 2024-06-27 | 5.29 | 5.14 | -0.16 | -3.02 | 34969.45 | 1826.71 | 0.87 |
| 2024-06-26 | 5.23 | 5.30 | 0.14 | 2.71 | 32963.42 | 1711.12 | 0.82 |
| 2024-06-25 | 5.01 | 5.16 | 0.03 | 0.59 | 38506.97 | 1993.67 | 0.95 |
| 2024-06-24 | 5.31 | 5.13 | -0.26 | -4.82 | 42400.06 | 2221.40 | 1.05 |
| 2024-06-21 | 5.68 | 5.39 | -0.39 | -6.75 | 58787.79 | 3182.21 | 1.46 |
| 2024-06-20 | 5.51 | 5.78 | 0.29 | 5.28 | 72317.13 | 4261.55 | 1.79 |
| 2024-06-19 | 5.49 | 5.49 | 0.00 | 0.00 | 16663.29 | 912.96 | 0.41 |
| 2024-06-18 | 5.01 | 5.49 | 0.16 | 3.00 | 19647.35 | 1067.83 | 0.49 |
| 2024-06-17 | 5.46 | 5.33 | -0.13 | -2.38 | 24058.14 | 1288.20 | 0.60 |
| 2024-06-14 | 5.68 | 5.46 | -0.28 | -4.88 | 40546.76 | 2246.76 | 1.01 |
| 2024-06-13 | 5.58 | 5.74 | 0.17 | 3.05 | 31066.81 | 1784.99 | 0.77 |
| 2024-06-12 | 5.65 | 5.57 | 0.11 | 2.02 | 8996.61 | 498.52 | 0.22 |
| 2024-06-11 | 5.49 | 5.46 | -0.02 | -0.37 | 16409.49 | 885.72 | 0.41 |
| 2024-06-07 | 5.41 | 5.48 | 0.06 | 1.11 | 17945.33 | 986.10 | 0.45 |
| 2024-06-06 | 5.65 | 5.42 | -0.18 | -3.21 | 19425.11 | 1057.39 | 0.48 |
| 2024-06-05 | 5.68 | 5.60 | -0.07 | -1.24 | 16419.77 | 928.26 | 0.41 |
| 2024-06-04 | 5.81 | 5.67 | -0.20 | -3.41 | 14668.99 | 833.50 | 0.36 |
| 2024-06-03 | 6.07 | 5.87 | -0.25 | -4.09 | 13487.07 | 799.94 | 0.33 |
| 2024-05-31 | 6.07 | 6.12 | 0.07 | 1.16 | 8214.46 | 500.93 | 0.20 |
| 2024-05-30 | 6.27 | 6.05 | -0.08 | -1.31 | 10639.26 | 648.84 | 0.26 |
| 2024-05-29 | 5.80 | 6.13 | 0.11 | 1.83 | 11419.60 | 697.32 | 0.28 |
| 2024-05-28 | 6.04 | 6.02 | -0.08 | -1.31 | 7757.34 | 469.08 | 0.19 |
| 2024-05-27 | 6.13 | 6.10 | -0.05 | -0.81 | 9785.47 | 594.00 | 0.24 |
| 2024-05-24 | 6.24 | 6.15 | -0.05 | -0.81 | 6865.39 | 427.23 | 0.17 |
| 2024-05-23 | 6.29 | 6.20 | -0.12 | -1.90 | 9044.69 | 562.83 | 0.22 |
| 2024-05-22 | 6.28 | 6.32 | 0.08 | 1.28 | 9456.45 | 595.18 | 0.23 |
| 2024-05-21 | 6.56 | 6.26 | -0.06 | -0.95 | 13049.17 | 820.74 | 0.32 |
| 2024-05-20 | 6.38 | 6.32 | -0.03 | -0.47 | 12036.55 | 764.02 | 0.30 |
| 2024-05-17 | 6.24 | 6.35 | 0.11 | 1.76 | 13273.37 | 833.57 | 0.33 |
| 2024-05-16 | 5.04 | 6.24 | -0.06 | -0.95 | 14770.31 | 924.87 | 0.37 |
| 2024-05-15 | 6.29 | 6.30 | 0.02 | 0.32 | 9260.75 | 585.91 | 0.23 |
日K线
周K线
月K线
