芯海科技(688595)股票信息
| 股票代码 | 688595 |
| 股票名称 | 芯海科技 |
| 最新价/元 | 34.71 |
| 涨跌额/元 | -2.29 |
| 涨跌幅/% | -6.19 |
| 买入/元 | 34.70 |
| 卖出/元 | 34.71 |
| 昨收/元 | 37.00 |
| 今开/元 | 35.50 |
| 最高/元 | 36.49 |
| 最低/元 | 32.97 |
| 成交量/手 | 80365.08 |
| 成交额/万 | 27840.86 |
| 股净值/元 | -34.37 |
| 市净率 | 6.45 |
| 总市值/万 | 494359.23 |
| 流通值/万 | 494359.23 |
| 换手率/% | 5.64 |
| 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 |
芯海科技(688595)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 | 35.50 | 34.71 | -2.29 | -6.19 | 80365.08 | 27840.86 | 5.64 |
| 2024-10-10 | 44.45 | 37.00 | -4.88 | -11.65 | 101223.60 | 39204.14 | 7.11 |
| 2024-10-09 | 39.80 | 41.88 | 2.83 | 7.25 | 140740.74 | 57377.84 | 9.88 |
| 2024-10-08 | 39.05 | 39.05 | 6.51 | 20.01 | 72850.55 | 28168.36 | 5.11 |
| 2024-09-30 | 29.80 | 32.54 | 5.42 | 19.99 | 63098.12 | 19496.75 | 4.43 |
| 2024-09-27 | 25.38 | 27.12 | 2.03 | 8.09 | 27101.83 | 7124.45 | 1.90 |
| 2024-09-26 | 24.13 | 25.09 | 0.96 | 3.98 | 30569.46 | 7541.23 | 2.15 |
| 2024-09-25 | 24.27 | 24.13 | -0.13 | -0.54 | 27621.34 | 6784.06 | 1.94 |
| 2024-09-24 | 23.10 | 24.26 | 0.98 | 4.21 | 21445.30 | 5097.72 | 1.51 |
| 2024-09-23 | 23.17 | 23.28 | 0.20 | 0.87 | 17224.71 | 4028.34 | 1.21 |
| 2024-09-20 | 23.19 | 23.08 | 0.30 | 1.32 | 16903.71 | 3883.98 | 1.19 |
| 2024-09-19 | 22.38 | 22.78 | 0.59 | 2.66 | 13855.64 | 3133.89 | 0.97 |
| 2024-09-18 | 22.95 | 22.19 | -0.66 | -2.89 | 19012.04 | 4210.96 | 1.33 |
| 2024-09-13 | 23.57 | 22.85 | -0.72 | -3.06 | 13071.71 | 3022.46 | 0.92 |
| 2024-09-12 | 23.73 | 23.57 | -0.15 | -0.63 | 9706.59 | 2310.49 | 0.68 |
| 2024-09-11 | 23.98 | 23.72 | -0.49 | -2.02 | 10757.71 | 2561.36 | 0.76 |
| 2024-09-10 | 23.83 | 24.21 | 0.61 | 2.59 | 16814.07 | 3965.14 | 1.18 |
| 2024-09-09 | 24.30 | 23.60 | -0.15 | -0.63 | 13035.54 | 3101.33 | 0.92 |
| 2024-09-06 | 24.65 | 23.75 | -0.85 | -3.46 | 14190.23 | 3417.76 | 1.00 |
| 2024-09-05 | 24.73 | 24.60 | -0.10 | -0.41 | 15517.17 | 3827.85 | 1.09 |
| 2024-09-04 | 24.95 | 24.70 | -0.41 | -1.63 | 15016.31 | 3701.37 | 1.05 |
| 2024-09-03 | 24.69 | 25.11 | 0.36 | 1.46 | 20213.17 | 5041.25 | 1.42 |
| 2024-09-02 | 26.37 | 24.75 | -1.59 | -6.04 | 27382.83 | 6986.13 | 1.92 |
| 2024-08-30 | 25.00 | 26.34 | 1.35 | 5.40 | 36124.93 | 9455.84 | 2.54 |
| 2024-08-29 | 24.43 | 24.99 | 0.80 | 3.31 | 21836.92 | 5440.19 | 1.53 |
| 2024-08-28 | 23.90 | 24.19 | 0.29 | 1.21 | 19538.66 | 4737.63 | 1.37 |
| 2024-08-27 | 25.40 | 23.90 | -1.14 | -4.55 | 25207.89 | 6248.78 | 1.77 |
| 2024-08-26 | 24.01 | 25.04 | 0.94 | 3.90 | 20748.68 | 5128.76 | 1.46 |
| 2024-08-23 | 23.80 | 24.10 | 0.30 | 1.26 | 16726.30 | 4018.03 | 1.17 |
| 2024-08-22 | 24.64 | 23.80 | -0.32 | -1.33 | 11576.14 | 2787.35 | 0.81 |
| 2024-08-21 | 24.17 | 24.12 | -0.05 | -0.21 | 13109.70 | 3203.55 | 0.92 |
| 2024-08-20 | 25.00 | 24.17 | -0.82 | -3.28 | 15497.39 | 3782.25 | 1.09 |
| 2024-08-19 | 25.45 | 24.99 | -0.49 | -1.92 | 12555.77 | 3167.10 | 0.88 |
| 2024-08-16 | 24.90 | 25.48 | 0.58 | 2.33 | 16091.06 | 4107.08 | 1.13 |
| 2024-08-15 | 24.83 | 24.90 | -0.03 | -0.12 | 12326.81 | 3087.40 | 0.87 |
| 2024-08-14 | 25.21 | 24.93 | -0.14 | -0.56 | 5786.94 | 1449.36 | 0.41 |
| 2024-08-13 | 24.75 | 25.07 | 0.40 | 1.62 | 9578.81 | 2384.55 | 0.67 |
| 2024-08-12 | 25.18 | 24.67 | -0.47 | -1.87 | 9111.20 | 2259.14 | 0.64 |
| 2024-08-09 | 25.85 | 25.14 | -0.29 | -1.14 | 11801.86 | 3006.58 | 0.83 |
| 2024-08-08 | 25.31 | 25.43 | 0.12 | 0.47 | 14028.84 | 3555.02 | 0.98 |
| 2024-08-07 | 25.70 | 25.31 | -0.39 | -1.52 | 15354.12 | 3940.66 | 1.08 |
| 2024-08-06 | 25.63 | 25.70 | 0.55 | 2.19 | 17898.66 | 4571.47 | 1.26 |
| 2024-08-05 | 26.03 | 25.15 | -1.61 | -6.02 | 24771.81 | 6399.31 | 1.74 |
| 2024-08-02 | 27.94 | 26.76 | -1.28 | -4.57 | 21651.50 | 5892.22 | 1.52 |
| 2024-08-01 | 27.85 | 28.04 | 0.16 | 0.57 | 24036.37 | 6752.74 | 1.69 |
| 2024-07-31 | 26.63 | 27.88 | 1.23 | 4.62 | 22623.20 | 6205.90 | 1.59 |
| 2024-07-30 | 26.01 | 26.65 | 0.35 | 1.33 | 13898.64 | 3673.49 | 0.98 |
| 2024-07-29 | 27.00 | 26.30 | -0.52 | -1.94 | 14342.13 | 3799.63 | 1.01 |
| 2024-07-26 | 26.48 | 26.82 | 0.17 | 0.64 | 13876.90 | 3712.19 | 0.97 |
| 2024-07-25 | 26.78 | 26.65 | -0.54 | -1.99 | 21552.35 | 5745.89 | 1.51 |
| 2024-07-24 | 27.32 | 27.19 | -0.26 | -0.95 | 21647.32 | 5932.40 | 1.52 |
| 2024-07-23 | 29.51 | 27.45 | -2.12 | -7.17 | 23140.07 | 6542.24 | 1.62 |
| 2024-07-22 | 28.95 | 29.57 | 0.96 | 3.36 | 25777.08 | 7608.08 | 1.81 |
| 2024-07-19 | 27.09 | 28.61 | 1.38 | 5.07 | 29414.17 | 8345.88 | 2.07 |
| 2024-07-18 | 27.80 | 27.23 | -0.82 | -2.92 | 35817.09 | 9601.11 | 2.51 |
| 2024-07-17 | 29.48 | 28.05 | -1.36 | -4.62 | 25704.60 | 7374.09 | 1.80 |
| 2024-07-16 | 29.39 | 29.41 | 0.02 | 0.07 | 29486.23 | 8659.62 | 2.07 |
| 2024-07-15 | 29.90 | 29.39 | -0.19 | -0.64 | 18997.04 | 5655.17 | 1.33 |
| 2024-07-12 | 29.58 | 29.58 | 0.21 | 0.72 | 21263.23 | 6233.47 | 1.49 |
| 2024-07-11 | 30.29 | 29.37 | 0.11 | 0.38 | 21790.02 | 6476.69 | 1.53 |
| 2024-07-10 | 28.96 | 29.26 | 0.10 | 0.34 | 16496.10 | 4823.69 | 1.16 |
| 2024-07-09 | 27.03 | 29.16 | 1.99 | 7.32 | 33417.53 | 9470.31 | 2.35 |
| 2024-07-08 | 27.40 | 27.17 | 0.00 | 0.00 | 19591.54 | 5396.25 | 1.38 |
| 2024-07-05 | 27.44 | 27.17 | -0.27 | -0.98 | 23647.64 | 6363.11 | 1.66 |
| 2024-07-04 | 28.25 | 27.44 | -1.09 | -3.82 | 17191.64 | 4837.00 | 1.21 |
| 2024-07-03 | 28.21 | 28.53 | 0.31 | 1.10 | 17022.69 | 4834.17 | 1.20 |
| 2024-07-02 | 28.79 | 28.22 | -0.77 | -2.66 | 14519.31 | 4141.24 | 1.02 |
| 2024-07-01 | 30.00 | 28.99 | -1.01 | -3.37 | 19405.50 | 5628.92 | 1.36 |
| 2024-06-28 | 29.01 | 30.00 | 0.59 | 2.01 | 25205.25 | 7560.97 | 1.77 |
| 2024-06-27 | 30.56 | 29.41 | -1.28 | -4.17 | 30792.72 | 9335.78 | 2.16 |
| 2024-06-26 | 29.98 | 30.69 | 0.71 | 2.37 | 27827.52 | 8388.48 | 1.95 |
| 2024-06-25 | 31.48 | 29.98 | -1.49 | -4.74 | 32532.53 | 9917.64 | 2.28 |
| 2024-06-24 | 32.48 | 31.47 | -1.26 | -3.85 | 36350.81 | 11710.76 | 2.55 |
| 2024-06-21 | 32.09 | 32.73 | 0.16 | 0.49 | 39318.03 | 12773.29 | 2.76 |
| 2024-06-20 | 32.50 | 32.57 | 0.29 | 0.90 | 51822.12 | 17185.97 | 3.64 |
| 2024-06-19 | 32.95 | 32.28 | -0.50 | -1.53 | 43895.05 | 14094.86 | 3.08 |
| 2024-06-18 | 31.80 | 32.78 | 1.79 | 5.78 | 77085.09 | 25115.73 | 5.41 |
| 2024-06-17 | 29.75 | 30.99 | 1.20 | 4.03 | 50674.79 | 15617.82 | 3.56 |
| 2024-06-14 | 29.78 | 29.79 | -0.11 | -0.37 | 30831.43 | 9124.43 | 2.16 |
| 2024-06-13 | 28.57 | 29.90 | 1.66 | 5.88 | 50928.79 | 15087.28 | 3.58 |
| 2024-06-12 | 27.72 | 28.24 | 0.50 | 1.80 | 27185.41 | 7706.97 | 1.91 |
| 2024-06-11 | 26.63 | 27.74 | 0.86 | 3.20 | 41303.17 | 11136.32 | 2.90 |
| 2024-06-07 | 26.93 | 26.88 | 0.03 | 0.11 | 24991.22 | 6717.69 | 1.75 |
| 2024-06-06 | 29.10 | 26.85 | -2.22 | -7.64 | 45145.40 | 12458.33 | 3.17 |
| 2024-06-05 | 28.82 | 29.07 | -0.45 | -1.52 | 20359.65 | 6031.48 | 1.43 |
| 2024-06-04 | 30.44 | 29.52 | -1.20 | -3.91 | 29267.96 | 8630.13 | 2.05 |
| 2024-06-03 | 30.45 | 30.72 | -0.14 | -0.45 | 37755.86 | 11727.23 | 2.65 |
| 2024-05-31 | 29.31 | 30.86 | 1.36 | 4.61 | 48222.51 | 14840.15 | 3.39 |
| 2024-05-30 | 27.66 | 29.50 | 1.39 | 4.95 | 38009.77 | 11020.85 | 2.67 |
| 2024-05-29 | 28.00 | 28.11 | 0.08 | 0.29 | 18837.86 | 5334.77 | 1.32 |
| 2024-05-28 | 28.05 | 28.03 | -0.02 | -0.07 | 24646.91 | 7024.72 | 1.73 |
| 2024-05-27 | 27.66 | 28.05 | 0.40 | 1.45 | 26657.04 | 7285.47 | 1.87 |
| 2024-05-24 | 29.65 | 27.65 | -2.13 | -7.15 | 29775.08 | 8470.04 | 2.09 |
| 2024-05-23 | 29.85 | 29.78 | -0.07 | -0.24 | 32477.37 | 9749.23 | 2.28 |
| 2024-05-22 | 29.00 | 29.85 | 0.78 | 2.68 | 21487.98 | 6353.72 | 1.51 |
| 2024-05-21 | 28.85 | 29.07 | 0.51 | 1.79 | 20827.76 | 6085.19 | 1.46 |
| 2024-05-20 | 28.23 | 28.56 | 0.33 | 1.17 | 13248.33 | 3772.91 | 0.93 |
| 2024-05-17 | 27.90 | 28.23 | 0.21 | 0.75 | 14225.08 | 3991.92 | 1.00 |
| 2024-05-16 | 27.70 | 28.02 | 0.20 | 0.72 | 14456.09 | 4067.33 | 1.01 |
| 2024-05-15 | 28.45 | 27.82 | -0.63 | -2.21 | 10123.05 | 2846.63 | 0.71 |
日K线
周K线
月K线
