新相微(688593)股票信息
| 股票代码 | 688593 |
| 股票名称 | 新相微 |
| 最新价/元 | 15.16 |
| 涨跌额/元 | -2.29 |
| 涨跌幅/% | -13.12 |
| 买入/元 | 15.16 |
| 卖出/元 | 15.22 |
| 昨收/元 | 17.45 |
| 今开/元 | 14.29 |
| 最高/元 | 16.80 |
| 最低/元 | 14.29 |
| 成交量/手 | 320483.39 |
| 成交额/万 | 49565.65 |
| 股净值/元 | 233.23 |
| 市净率 | 4.43 |
| 总市值/万 | 696646.59 |
| 流通值/万 | 483612.32 |
| 换手率/% | 10.05 |
| 入市日期 | 2023-06-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
新相微(688593)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 | 14.29 | 15.16 | -2.29 | -13.12 | 320483.39 | 49565.65 | 10.05 |
| 2024-10-10 | 19.97 | 17.45 | -0.69 | -3.80 | 563252.38 | 108955.62 | 17.66 |
| 2024-10-09 | 17.00 | 18.14 | 3.02 | 19.97 | 315064.03 | 55679.37 | 9.88 |
| 2024-10-08 | 15.12 | 15.12 | 2.52 | 20.00 | 33988.51 | 5139.06 | 1.07 |
| 2024-09-30 | 10.98 | 12.60 | 2.10 | 20.00 | 139717.54 | 17053.74 | 4.38 |
| 2024-09-27 | 10.09 | 10.50 | 0.48 | 4.79 | 25553.74 | 2624.99 | 0.80 |
| 2024-09-26 | 9.86 | 10.02 | 0.10 | 1.01 | 28483.48 | 2839.74 | 0.89 |
| 2024-09-25 | 9.85 | 9.92 | 0.04 | 0.41 | 58643.04 | 5835.98 | 1.84 |
| 2024-09-24 | 9.86 | 9.88 | 0.10 | 1.02 | 50106.82 | 4850.94 | 1.57 |
| 2024-09-23 | 9.24 | 9.78 | 0.56 | 6.07 | 65624.20 | 6449.94 | 2.06 |
| 2024-09-20 | 9.26 | 9.22 | 0.03 | 0.33 | 25968.42 | 2404.02 | 0.81 |
| 2024-09-19 | 9.39 | 9.19 | -0.24 | -2.55 | 50008.66 | 4658.81 | 1.57 |
| 2024-09-18 | 8.60 | 9.43 | 0.86 | 10.04 | 83010.01 | 7520.44 | 2.60 |
| 2024-09-13 | 8.08 | 8.57 | 0.49 | 6.06 | 65073.72 | 5568.26 | 2.04 |
| 2024-09-12 | 8.07 | 8.08 | 0.03 | 0.37 | 6220.48 | 503.53 | 0.20 |
| 2024-09-11 | 8.12 | 8.05 | -0.10 | -1.23 | 6510.79 | 526.01 | 0.20 |
| 2024-09-10 | 8.18 | 8.15 | 0.12 | 1.49 | 9539.01 | 774.82 | 0.30 |
| 2024-09-09 | 7.93 | 8.03 | 0.04 | 0.50 | 8808.32 | 705.01 | 0.28 |
| 2024-09-06 | 8.18 | 7.99 | -0.15 | -1.84 | 11871.12 | 954.75 | 0.37 |
| 2024-09-05 | 8.18 | 8.14 | 0.02 | 0.25 | 8054.07 | 658.38 | 0.25 |
| 2024-09-04 | 8.13 | 8.12 | -0.04 | -0.49 | 9457.46 | 769.35 | 0.30 |
| 2024-09-03 | 8.08 | 8.16 | 0.04 | 0.49 | 11618.73 | 957.76 | 0.36 |
| 2024-09-02 | 8.50 | 8.12 | -0.37 | -4.36 | 25273.51 | 2073.25 | 0.79 |
| 2024-08-30 | 8.53 | 8.49 | 0.11 | 1.31 | 12937.19 | 1105.41 | 0.41 |
| 2024-08-29 | 8.33 | 8.38 | 0.06 | 0.72 | 11409.39 | 956.81 | 0.36 |
| 2024-08-28 | 8.22 | 8.32 | 0.02 | 0.24 | 6586.83 | 550.46 | 0.21 |
| 2024-08-27 | 8.35 | 8.30 | -0.08 | -0.96 | 7490.18 | 623.31 | 0.23 |
| 2024-08-26 | 8.46 | 8.38 | 0.02 | 0.24 | 14745.22 | 1237.27 | 0.46 |
| 2024-08-23 | 8.41 | 8.36 | -0.06 | -0.71 | 7931.55 | 665.93 | 0.25 |
| 2024-08-22 | 8.58 | 8.42 | -0.11 | -1.29 | 10288.42 | 873.63 | 0.32 |
| 2024-08-21 | 8.57 | 8.53 | -0.03 | -0.35 | 5515.14 | 471.35 | 0.17 |
| 2024-08-20 | 8.62 | 8.56 | -0.11 | -1.27 | 9790.44 | 843.95 | 0.31 |
| 2024-08-19 | 9.02 | 8.67 | -0.22 | -2.48 | 12559.21 | 1101.82 | 0.39 |
| 2024-08-16 | 8.92 | 8.89 | 0.02 | 0.23 | 11978.04 | 1068.55 | 0.38 |
| 2024-08-15 | 8.88 | 8.87 | 0.01 | 0.11 | 17616.22 | 1574.20 | 0.55 |
| 2024-08-14 | 9.20 | 8.86 | -0.15 | -1.67 | 11181.68 | 1001.34 | 0.35 |
| 2024-08-13 | 9.01 | 9.01 | 0.04 | 0.45 | 5067.93 | 456.08 | 0.16 |
| 2024-08-12 | 9.06 | 8.97 | -0.06 | -0.66 | 10830.30 | 975.43 | 0.34 |
| 2024-08-09 | 9.32 | 9.03 | -0.14 | -1.53 | 11509.08 | 1054.77 | 0.36 |
| 2024-08-08 | 9.10 | 9.17 | -0.02 | -0.22 | 9678.76 | 887.17 | 0.30 |
| 2024-08-07 | 9.24 | 9.19 | -0.07 | -0.76 | 9332.49 | 862.84 | 0.29 |
| 2024-08-06 | 9.13 | 9.26 | 0.24 | 2.66 | 14342.83 | 1316.75 | 0.45 |
| 2024-08-05 | 9.31 | 9.02 | -0.36 | -3.84 | 24181.71 | 2225.72 | 0.76 |
| 2024-08-02 | 9.68 | 9.38 | -0.33 | -3.40 | 19138.78 | 1825.40 | 0.60 |
| 2024-08-01 | 9.58 | 9.71 | 0.09 | 0.94 | 19793.83 | 1923.75 | 0.62 |
| 2024-07-31 | 9.37 | 9.62 | 0.24 | 2.56 | 22442.03 | 2149.24 | 0.70 |
| 2024-07-30 | 9.22 | 9.38 | 0.15 | 1.63 | 12054.28 | 1126.61 | 0.38 |
| 2024-07-29 | 9.28 | 9.23 | -0.01 | -0.11 | 10736.42 | 995.08 | 0.34 |
| 2024-07-26 | 9.12 | 9.24 | 0.10 | 1.09 | 9686.31 | 895.35 | 0.30 |
| 2024-07-25 | 8.91 | 9.14 | 0.10 | 1.11 | 17705.99 | 1628.10 | 0.56 |
| 2024-07-24 | 9.21 | 9.04 | -0.21 | -2.27 | 14533.90 | 1326.92 | 0.46 |
| 2024-07-23 | 9.51 | 9.25 | -0.36 | -3.75 | 19213.34 | 1808.82 | 0.60 |
| 2024-07-22 | 9.66 | 9.61 | -0.01 | -0.10 | 20605.27 | 1986.10 | 0.65 |
| 2024-07-19 | 9.16 | 9.62 | 0.37 | 4.00 | 29254.71 | 2797.16 | 0.92 |
| 2024-07-18 | 9.37 | 9.25 | -0.12 | -1.28 | 18615.57 | 1702.13 | 0.58 |
| 2024-07-17 | 9.65 | 9.37 | -0.26 | -2.70 | 17204.30 | 1641.07 | 0.54 |
| 2024-07-16 | 9.46 | 9.63 | 0.27 | 2.89 | 23276.83 | 2224.11 | 0.73 |
| 2024-07-15 | 9.50 | 9.36 | -0.02 | -0.21 | 15836.11 | 1496.02 | 0.50 |
| 2024-07-12 | 9.50 | 9.38 | -0.15 | -1.57 | 13747.74 | 1292.70 | 0.43 |
| 2024-07-11 | 9.48 | 9.53 | 0.28 | 3.03 | 21037.14 | 2000.42 | 0.66 |
| 2024-07-10 | 9.28 | 9.25 | -0.10 | -1.07 | 14472.09 | 1345.26 | 0.45 |
| 2024-07-09 | 8.90 | 9.35 | 0.42 | 4.70 | 18718.32 | 1718.49 | 0.59 |
| 2024-07-08 | 9.16 | 8.93 | -0.21 | -2.30 | 14143.88 | 1272.34 | 0.44 |
| 2024-07-05 | 9.03 | 9.14 | 0.14 | 1.56 | 12875.36 | 1164.54 | 0.40 |
| 2024-07-04 | 9.33 | 9.04 | -0.37 | -3.93 | 17188.86 | 1584.12 | 0.54 |
| 2024-07-03 | 9.60 | 9.41 | -0.10 | -1.05 | 20666.09 | 1935.28 | 0.65 |
| 2024-07-02 | 9.59 | 9.51 | -0.08 | -0.83 | 14937.22 | 1427.16 | 0.47 |
| 2024-07-01 | 10.05 | 9.59 | -0.41 | -4.10 | 36845.58 | 3544.08 | 1.16 |
| 2024-06-28 | 10.05 | 10.00 | 0.04 | 0.40 | 24981.30 | 2520.26 | 0.78 |
| 2024-06-27 | 10.15 | 9.96 | -0.30 | -2.92 | 25157.86 | 2550.74 | 0.79 |
| 2024-06-26 | 9.73 | 10.26 | 0.53 | 5.45 | 30459.53 | 3050.00 | 0.95 |
| 2024-06-25 | 10.22 | 9.73 | -0.27 | -2.70 | 30734.15 | 3018.11 | 0.96 |
| 2024-06-24 | 10.60 | 10.00 | -0.62 | -5.84 | 50609.94 | 5214.32 | 1.59 |
| 2024-06-21 | 10.53 | 10.62 | 0.05 | 0.47 | 53911.83 | 5671.16 | 1.69 |
| 2024-06-20 | 10.17 | 10.57 | 0.31 | 3.02 | 72056.10 | 7700.76 | 2.26 |
| 2024-06-19 | 10.23 | 10.26 | 0.03 | 0.29 | 32031.82 | 3255.38 | 1.00 |
| 2024-06-18 | 10.16 | 10.23 | -0.02 | -0.20 | 33047.61 | 3379.00 | 1.04 |
| 2024-06-17 | 10.25 | 10.25 | -0.02 | -0.20 | 29088.53 | 2980.94 | 0.91 |
| 2024-06-14 | 10.14 | 10.27 | -0.03 | -0.29 | 35985.52 | 3698.18 | 1.13 |
| 2024-06-13 | 9.77 | 10.30 | 0.57 | 5.86 | 70930.31 | 7295.71 | 2.22 |
| 2024-06-12 | 9.63 | 9.73 | 0.14 | 1.46 | 30168.46 | 2952.31 | 0.95 |
| 2024-06-11 | 9.30 | 9.59 | 0.44 | 4.81 | 34967.27 | 3269.30 | 1.10 |
| 2024-06-07 | 8.98 | 9.15 | 0.18 | 2.01 | 25916.07 | 2378.23 | 0.81 |
| 2024-06-06 | 9.48 | 8.97 | -0.53 | -5.58 | 33138.27 | 3084.83 | 1.04 |
| 2024-06-05 | 9.65 | 9.50 | -0.23 | -2.36 | 30186.18 | 2927.80 | 0.95 |
| 2024-06-04 | 10.11 | 9.73 | -0.47 | -4.61 | 45253.69 | 4389.48 | 1.42 |
| 2024-06-03 | 10.14 | 10.20 | -0.01 | -0.10 | 57976.15 | 5953.70 | 1.82 |
| 2024-05-31 | 9.80 | 10.21 | 0.47 | 4.83 | 54666.98 | 5498.17 | 7.44 |
| 2024-05-30 | 9.35 | 9.74 | 0.29 | 3.07 | 39203.97 | 3786.93 | 5.33 |
| 2024-05-29 | 9.51 | 9.45 | 0.00 | 0.00 | 20825.19 | 1978.43 | 2.83 |
| 2024-05-28 | 9.35 | 9.45 | 0.24 | 2.61 | 47152.53 | 4544.65 | 6.41 |
| 2024-05-27 | 9.04 | 9.21 | 0.17 | 1.88 | 20579.94 | 1841.05 | 2.80 |
| 2024-05-24 | 9.31 | 9.04 | -0.26 | -2.80 | 13065.73 | 1203.05 | 1.78 |
| 2024-05-23 | 9.24 | 9.30 | -0.06 | -0.64 | 17174.43 | 1607.99 | 2.34 |
| 2024-05-22 | 9.17 | 9.36 | 0.18 | 1.96 | 16454.92 | 1523.65 | 2.24 |
| 2024-05-21 | 9.40 | 9.18 | -0.29 | -3.06 | 17556.81 | 1628.17 | 2.39 |
| 2024-05-20 | 9.34 | 9.47 | 0.06 | 0.64 | 21862.37 | 2063.01 | 2.97 |
| 2024-05-17 | 9.28 | 9.41 | 0.15 | 1.62 | 13966.66 | 1310.11 | 1.90 |
| 2024-05-16 | 9.22 | 9.26 | 0.04 | 0.43 | 10366.04 | 965.62 | 1.41 |
| 2024-05-15 | 9.35 | 9.22 | -0.11 | -1.18 | 8986.54 | 835.83 | 1.22 |
日K线
周K线
月K线
