力合微(688589)股票信息
| 股票代码 | 688589 |
| 股票名称 | 力合微 |
| 最新价/元 | 26.62 |
| 涨跌额/元 | -2.18 |
| 涨跌幅/% | -7.57 |
| 买入/元 | 26.61 |
| 卖出/元 | 26.62 |
| 昨收/元 | 28.80 |
| 今开/元 | 28.28 |
| 最高/元 | 28.69 |
| 最低/元 | 26.26 |
| 成交量/手 | 47693.57 |
| 成交额/万 | 13006.14 |
| 股净值/元 | 24.88 |
| 市净率 | 3.50 |
| 总市值/万 | 321190.10 |
| 流通值/万 | 321190.10 |
| 换手率/% | 3.95 |
| 入市日期 | 2020-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
力合微(688589)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 | 28.28 | 26.62 | -2.18 | -7.57 | 47693.57 | 13006.14 | 3.95 |
| 2024-10-10 | 31.80 | 28.80 | -2.22 | -7.16 | 71300.32 | 20969.74 | 5.91 |
| 2024-10-09 | 30.48 | 31.02 | 0.38 | 1.24 | 130846.56 | 41284.61 | 10.84 |
| 2024-10-08 | 30.64 | 30.64 | 5.11 | 20.02 | 106136.57 | 31815.39 | 8.80 |
| 2024-09-30 | 22.80 | 25.53 | 3.84 | 17.70 | 58443.58 | 14182.98 | 4.84 |
| 2024-09-27 | 20.55 | 21.69 | 1.31 | 6.43 | 15971.52 | 3380.25 | 1.32 |
| 2024-09-26 | 19.42 | 20.38 | 0.93 | 4.78 | 18125.18 | 3593.64 | 1.50 |
| 2024-09-25 | 19.31 | 19.45 | 0.26 | 1.36 | 19235.11 | 3790.80 | 1.59 |
| 2024-09-24 | 18.40 | 19.19 | 0.73 | 3.95 | 15005.80 | 2837.23 | 1.24 |
| 2024-09-23 | 18.43 | 18.46 | 0.13 | 0.71 | 7326.78 | 1351.80 | 0.61 |
| 2024-09-20 | 18.59 | 18.33 | -0.20 | -1.08 | 8068.86 | 1478.53 | 0.67 |
| 2024-09-19 | 18.50 | 18.53 | 0.29 | 1.59 | 11300.82 | 2093.97 | 0.94 |
| 2024-09-18 | 18.34 | 18.24 | -0.09 | -0.49 | 11957.17 | 2167.52 | 0.99 |
| 2024-09-13 | 18.86 | 18.33 | -0.47 | -2.50 | 11704.13 | 2170.75 | 0.97 |
| 2024-09-12 | 19.09 | 18.80 | -0.24 | -1.26 | 7898.45 | 1505.92 | 0.65 |
| 2024-09-11 | 19.09 | 19.04 | -0.13 | -0.68 | 7005.40 | 1337.11 | 0.58 |
| 2024-09-10 | 19.14 | 19.17 | 0.03 | 0.16 | 9488.27 | 1807.70 | 0.79 |
| 2024-09-09 | 19.00 | 19.14 | 0.06 | 0.31 | 7153.04 | 1364.17 | 0.59 |
| 2024-09-06 | 19.90 | 19.08 | -0.91 | -4.55 | 17721.87 | 3443.18 | 1.47 |
| 2024-09-05 | 19.86 | 19.99 | 0.00 | 0.00 | 8963.89 | 1799.82 | 0.74 |
| 2024-09-04 | 19.80 | 19.99 | 0.09 | 0.45 | 11904.50 | 2367.32 | 0.99 |
| 2024-09-03 | 19.75 | 19.90 | 0.14 | 0.71 | 10899.45 | 2169.67 | 0.90 |
| 2024-09-02 | 20.77 | 19.76 | -1.02 | -4.91 | 16834.37 | 3398.55 | 1.40 |
| 2024-08-30 | 20.20 | 20.78 | 0.50 | 2.47 | 18298.70 | 3816.33 | 1.52 |
| 2024-08-29 | 19.75 | 20.28 | 0.43 | 2.17 | 10428.33 | 2101.13 | 0.86 |
| 2024-08-28 | 19.58 | 19.85 | 0.11 | 0.56 | 7861.76 | 1560.39 | 0.65 |
| 2024-08-27 | 19.99 | 19.74 | -0.40 | -1.99 | 12777.21 | 2545.04 | 1.06 |
| 2024-08-26 | 20.66 | 20.14 | -0.82 | -3.91 | 28824.74 | 5823.16 | 2.39 |
| 2024-08-23 | 21.30 | 20.96 | -0.34 | -1.60 | 14341.62 | 3012.83 | 1.19 |
| 2024-08-22 | 21.67 | 21.30 | -0.35 | -1.62 | 8929.36 | 1922.25 | 0.74 |
| 2024-08-21 | 22.06 | 21.65 | -0.44 | -1.99 | 10746.48 | 2357.68 | 0.89 |
| 2024-08-20 | 22.94 | 22.09 | -0.71 | -3.11 | 15418.32 | 3439.55 | 1.28 |
| 2024-08-19 | 23.38 | 22.80 | -0.41 | -1.77 | 13610.51 | 3134.86 | 1.13 |
| 2024-08-16 | 23.42 | 23.21 | -0.09 | -0.39 | 11457.82 | 2677.71 | 0.95 |
| 2024-08-15 | 22.82 | 23.30 | 0.41 | 1.79 | 12144.07 | 2822.11 | 1.01 |
| 2024-08-14 | 23.39 | 22.89 | -0.43 | -1.84 | 8637.32 | 1999.14 | 0.72 |
| 2024-08-13 | 22.99 | 23.32 | 0.40 | 1.75 | 7387.04 | 1711.30 | 0.61 |
| 2024-08-12 | 23.04 | 22.92 | -0.11 | -0.48 | 8834.06 | 2031.40 | 0.73 |
| 2024-08-09 | 23.49 | 23.03 | -0.11 | -0.48 | 13489.76 | 3156.86 | 1.12 |
| 2024-08-08 | 23.17 | 23.14 | -0.10 | -0.43 | 16252.25 | 3753.61 | 1.35 |
| 2024-08-07 | 23.35 | 23.24 | -0.01 | -0.04 | 11867.92 | 2771.53 | 0.98 |
| 2024-08-06 | 23.40 | 23.25 | 0.31 | 1.35 | 11397.16 | 2637.95 | 0.94 |
| 2024-08-05 | 24.02 | 22.94 | -1.21 | -5.01 | 27040.74 | 6336.27 | 2.24 |
| 2024-08-02 | 24.76 | 24.15 | -1.04 | -4.13 | 18686.25 | 4599.82 | 1.55 |
| 2024-08-01 | 25.00 | 25.19 | 0.19 | 0.76 | 22541.30 | 5677.52 | 1.87 |
| 2024-07-31 | 23.70 | 25.00 | 1.11 | 4.65 | 22993.62 | 5657.53 | 1.91 |
| 2024-07-30 | 23.55 | 23.89 | 0.34 | 1.44 | 14486.10 | 3440.09 | 1.20 |
| 2024-07-29 | 23.80 | 23.55 | -0.34 | -1.42 | 13627.64 | 3238.39 | 1.13 |
| 2024-07-26 | 23.80 | 23.89 | 0.29 | 1.23 | 13515.52 | 3222.07 | 1.12 |
| 2024-07-25 | 23.36 | 23.60 | 0.12 | 0.51 | 17388.55 | 4102.60 | 1.44 |
| 2024-07-24 | 24.30 | 23.48 | -0.80 | -3.30 | 20873.32 | 4990.93 | 1.73 |
| 2024-07-23 | 25.59 | 24.28 | -1.31 | -5.12 | 24371.46 | 6048.52 | 2.02 |
| 2024-07-22 | 25.37 | 25.59 | 0.30 | 1.19 | 25543.45 | 6531.93 | 2.12 |
| 2024-07-19 | 24.10 | 25.29 | 1.08 | 4.46 | 35052.87 | 8817.36 | 2.91 |
| 2024-07-18 | 24.35 | 24.21 | -0.44 | -1.79 | 26415.46 | 6326.50 | 2.19 |
| 2024-07-17 | 25.49 | 24.65 | -0.85 | -3.33 | 19448.70 | 4873.40 | 1.61 |
| 2024-07-16 | 24.80 | 25.50 | 0.54 | 2.16 | 25651.72 | 6456.48 | 2.13 |
| 2024-07-15 | 25.55 | 24.96 | -0.30 | -1.19 | 19236.43 | 4842.01 | 1.59 |
| 2024-07-12 | 25.31 | 25.26 | -0.14 | -0.55 | 15140.25 | 3805.90 | 1.25 |
| 2024-07-11 | 25.86 | 25.40 | 0.34 | 1.36 | 28931.87 | 7355.17 | 2.40 |
| 2024-07-10 | 24.85 | 25.06 | 0.23 | 0.93 | 23972.35 | 5993.45 | 1.99 |
| 2024-07-09 | 23.33 | 24.83 | 1.50 | 6.43 | 33210.41 | 8078.39 | 2.75 |
| 2024-07-08 | 23.98 | 23.33 | -0.65 | -2.71 | 18185.50 | 4344.63 | 1.51 |
| 2024-07-05 | 23.11 | 23.98 | 0.34 | 1.44 | 19224.58 | 4551.34 | 1.59 |
| 2024-07-04 | 24.71 | 23.64 | -1.07 | -4.33 | 20725.42 | 5002.58 | 1.72 |
| 2024-07-03 | 24.66 | 24.71 | 0.05 | 0.20 | 22679.34 | 5603.12 | 1.88 |
| 2024-07-02 | 25.06 | 24.66 | -0.31 | -1.24 | 17624.40 | 4354.77 | 1.46 |
| 2024-07-01 | 25.00 | 24.97 | -0.24 | -0.95 | 33114.03 | 8161.27 | 2.74 |
| 2024-06-28 | 24.77 | 25.21 | 0.40 | 1.61 | 32994.00 | 8340.66 | 2.73 |
| 2024-06-27 | 25.27 | 24.81 | -0.82 | -3.20 | 35227.33 | 8953.55 | 2.92 |
| 2024-06-26 | 25.18 | 25.63 | 0.51 | 2.03 | 39617.93 | 9975.44 | 3.28 |
| 2024-06-25 | 26.08 | 25.12 | -1.01 | -3.87 | 53169.80 | 13472.06 | 4.41 |
| 2024-06-24 | 27.53 | 26.13 | -1.98 | -7.04 | 78716.46 | 21391.99 | 6.52 |
| 2024-06-21 | 26.73 | 28.11 | 1.69 | 6.40 | 105895.96 | 29162.66 | 8.78 |
| 2024-06-20 | 25.98 | 26.42 | 0.63 | 2.44 | 73098.70 | 19683.36 | 6.06 |
| 2024-06-19 | 25.92 | 25.79 | -0.08 | -0.31 | 22298.09 | 5732.24 | 1.85 |
| 2024-06-18 | 26.06 | 25.87 | -0.21 | -0.81 | 30947.86 | 8027.28 | 2.56 |
| 2024-06-17 | 25.79 | 26.08 | 0.21 | 0.81 | 32447.57 | 8468.35 | 2.69 |
| 2024-06-14 | 25.93 | 25.87 | -0.08 | -0.31 | 33774.37 | 8696.03 | 2.80 |
| 2024-06-13 | 24.82 | 25.95 | 1.06 | 4.26 | 51710.70 | 13409.26 | 4.29 |
| 2024-06-12 | 24.63 | 24.89 | 0.14 | 0.57 | 17776.75 | 4417.52 | 1.47 |
| 2024-06-11 | 23.16 | 24.75 | 1.47 | 6.31 | 24697.42 | 5957.41 | 2.05 |
| 2024-06-07 | 23.45 | 23.28 | -0.14 | -0.60 | 17089.84 | 4005.54 | 1.42 |
| 2024-06-06 | 24.63 | 23.42 | -0.93 | -3.82 | 27022.85 | 6537.33 | 2.24 |
| 2024-06-05 | 24.11 | 24.35 | -0.14 | -0.57 | 19700.97 | 4875.66 | 1.63 |
| 2024-06-04 | 24.76 | 24.49 | -0.41 | -1.65 | 21273.77 | 5183.46 | 1.76 |
| 2024-06-03 | 24.79 | 24.90 | -0.08 | -0.32 | 26649.59 | 6710.64 | 2.21 |
| 2024-05-31 | 24.84 | 24.98 | 0.18 | 0.73 | 27630.91 | 6904.33 | 2.29 |
| 2024-05-30 | 24.00 | 24.80 | 0.69 | 2.86 | 31985.15 | 7881.43 | 2.65 |
| 2024-05-29 | 23.88 | 24.11 | -0.02 | -0.08 | 18302.84 | 4449.17 | 1.52 |
| 2024-05-28 | 23.52 | 24.13 | 0.43 | 1.81 | 28282.08 | 6894.61 | 2.34 |
| 2024-05-27 | 23.18 | 23.70 | 0.49 | 2.11 | 15768.36 | 3642.65 | 1.31 |
| 2024-05-24 | 23.30 | 23.21 | -0.30 | -1.28 | 14661.45 | 3425.70 | 1.22 |
| 2024-05-23 | 23.92 | 23.51 | -0.31 | -1.30 | 12447.93 | 2936.57 | 1.03 |
| 2024-05-22 | 28.78 | 28.93 | 0.19 | 0.66 | 9856.92 | 2839.36 | 0.98 |
| 2024-05-21 | 29.12 | 28.74 | -0.76 | -2.58 | 13557.16 | 3909.91 | 1.35 |
| 2024-05-20 | 29.05 | 29.50 | 0.45 | 1.55 | 12731.79 | 3745.88 | 1.27 |
| 2024-05-17 | 28.46 | 29.05 | 0.54 | 1.89 | 11133.15 | 3200.92 | 1.11 |
| 2024-05-16 | 28.73 | 28.51 | 0.11 | 0.39 | 9796.16 | 2811.52 | 0.97 |
| 2024-05-15 | 28.62 | 28.40 | -0.22 | -0.77 | 8271.83 | 2369.75 | 0.82 |
日K线
周K线
月K线
