正帆科技(688596)股票信息
| 股票代码 | 688596 |
| 股票名称 | 正帆科技 |
| 最新价/元 | 32.49 |
| 涨跌额/元 | -2.81 |
| 涨跌幅/% | -7.96 |
| 买入/元 | 32.49 |
| 卖出/元 | 32.50 |
| 昨收/元 | 35.30 |
| 今开/元 | 35.30 |
| 最高/元 | 35.70 |
| 最低/元 | 31.88 |
| 成交量/手 | 93517.47 |
| 成交额/万 | 31165.76 |
| 股净值/元 | 22.10 |
| 市净率 | 3.00 |
| 总市值/万 | 935921.74 |
| 流通值/万 | 935921.74 |
| 换手率/% | 3.25 |
| 入市日期 | 2020-08-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
正帆科技(688596)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 | 35.30 | 32.49 | -2.81 | -7.96 | 93517.47 | 31165.76 | 3.25 |
| 2024-10-10 | 38.01 | 35.30 | -2.70 | -7.11 | 107487.63 | 39949.79 | 3.73 |
| 2024-10-09 | 38.00 | 38.00 | -1.70 | -4.28 | 181426.78 | 70970.48 | 6.30 |
| 2024-10-08 | 41.34 | 39.70 | 5.25 | 15.24 | 177452.26 | 69547.34 | 6.17 |
| 2024-09-30 | 30.64 | 34.45 | 5.04 | 17.14 | 87032.47 | 28269.28 | 3.03 |
| 2024-09-27 | 28.29 | 29.41 | 1.62 | 5.83 | 39174.91 | 11098.07 | 1.36 |
| 2024-09-26 | 26.49 | 27.79 | 1.28 | 4.83 | 33418.03 | 9024.46 | 1.16 |
| 2024-09-25 | 26.45 | 26.51 | 0.52 | 2.00 | 56067.67 | 15067.06 | 1.95 |
| 2024-09-24 | 24.20 | 25.99 | 2.14 | 8.97 | 37788.43 | 9462.18 | 1.31 |
| 2024-09-23 | 24.75 | 23.85 | -0.77 | -3.13 | 23623.60 | 5735.90 | 0.82 |
| 2024-09-20 | 24.89 | 24.62 | -0.28 | -1.12 | 18458.16 | 4533.03 | 0.64 |
| 2024-09-19 | 24.70 | 24.90 | 0.20 | 0.81 | 23264.16 | 5792.69 | 0.81 |
| 2024-09-18 | 24.53 | 24.70 | 0.50 | 2.07 | 16813.54 | 4114.89 | 0.58 |
| 2024-09-13 | 24.92 | 24.20 | -0.49 | -1.99 | 14826.38 | 3645.12 | 0.52 |
| 2024-09-12 | 25.05 | 24.69 | -0.28 | -1.12 | 13399.26 | 3346.84 | 0.47 |
| 2024-09-11 | 24.74 | 24.97 | 0.05 | 0.20 | 13159.67 | 3279.20 | 0.46 |
| 2024-09-10 | 24.78 | 24.92 | 0.11 | 0.44 | 15772.83 | 3944.73 | 0.55 |
| 2024-09-09 | 24.75 | 24.81 | -0.07 | -0.28 | 19630.47 | 4877.69 | 0.68 |
| 2024-09-06 | 25.80 | 24.88 | -0.76 | -2.96 | 29781.82 | 7499.65 | 1.04 |
| 2024-09-05 | 26.08 | 25.64 | -0.38 | -1.46 | 17722.58 | 4575.46 | 0.62 |
| 2024-09-04 | 25.89 | 26.02 | -0.01 | -0.04 | 13597.32 | 3538.94 | 0.47 |
| 2024-09-03 | 25.63 | 26.03 | 0.35 | 1.36 | 22043.26 | 5705.91 | 0.77 |
| 2024-09-02 | 27.19 | 25.68 | -1.21 | -4.50 | 24274.56 | 6349.63 | 0.84 |
| 2024-08-30 | 26.01 | 26.89 | 0.78 | 2.99 | 35413.35 | 9567.92 | 1.23 |
| 2024-08-29 | 25.20 | 26.11 | 0.69 | 2.71 | 24223.02 | 6289.42 | 0.84 |
| 2024-08-28 | 25.07 | 25.42 | 0.21 | 0.83 | 12496.80 | 3164.11 | 0.43 |
| 2024-08-27 | 25.07 | 25.21 | -0.14 | -0.55 | 12979.70 | 3274.44 | 0.45 |
| 2024-08-26 | 24.86 | 25.35 | 0.26 | 1.04 | 18030.74 | 4558.23 | 0.63 |
| 2024-08-23 | 24.81 | 25.09 | 0.38 | 1.54 | 24283.52 | 6006.89 | 0.84 |
| 2024-08-22 | 24.85 | 24.71 | -0.17 | -0.68 | 16130.84 | 4004.85 | 0.56 |
| 2024-08-21 | 24.41 | 24.88 | 0.12 | 0.49 | 12155.85 | 3017.13 | 0.42 |
| 2024-08-20 | 25.21 | 24.76 | -0.23 | -0.92 | 31867.67 | 7945.00 | 1.11 |
| 2024-08-19 | 25.20 | 24.99 | -0.18 | -0.72 | 22819.81 | 5747.35 | 0.79 |
| 2024-08-16 | 25.15 | 25.17 | 0.17 | 0.68 | 33427.19 | 8492.17 | 1.16 |
| 2024-08-15 | 26.30 | 25.00 | -0.90 | -3.48 | 37726.90 | 9638.11 | 1.31 |
| 2024-08-14 | 26.94 | 25.90 | -1.04 | -3.86 | 30164.15 | 7949.13 | 1.05 |
| 2024-08-13 | 26.55 | 26.94 | 0.14 | 0.52 | 18361.20 | 4907.60 | 0.64 |
| 2024-08-12 | 26.55 | 26.80 | 0.10 | 0.38 | 12073.13 | 3227.12 | 0.42 |
| 2024-08-09 | 26.90 | 26.70 | 0.24 | 0.91 | 25498.16 | 6875.44 | 0.89 |
| 2024-08-08 | 26.47 | 26.46 | -0.01 | -0.04 | 28669.16 | 7660.13 | 1.00 |
| 2024-08-07 | 26.35 | 26.47 | 0.05 | 0.19 | 33688.73 | 8951.07 | 1.17 |
| 2024-08-06 | 26.69 | 26.42 | 0.27 | 1.03 | 40324.38 | 10625.31 | 1.40 |
| 2024-08-05 | 27.46 | 26.15 | -1.45 | -5.25 | 50364.78 | 13425.02 | 1.75 |
| 2024-08-02 | 29.11 | 27.60 | -1.80 | -6.12 | 42092.25 | 11856.81 | 1.46 |
| 2024-08-01 | 29.40 | 29.40 | -0.06 | -0.20 | 33883.19 | 10016.99 | 1.18 |
| 2024-07-31 | 27.86 | 29.46 | 1.65 | 5.93 | 39149.58 | 11271.21 | 1.36 |
| 2024-07-30 | 27.88 | 27.81 | -0.23 | -0.82 | 56452.09 | 15611.34 | 1.96 |
| 2024-07-29 | 28.30 | 28.04 | -1.06 | -3.64 | 42202.32 | 11927.58 | 1.47 |
| 2024-07-26 | 28.58 | 29.10 | 0.60 | 2.11 | 42504.41 | 12142.62 | 1.48 |
| 2024-07-25 | 29.51 | 28.50 | -1.28 | -4.30 | 44568.27 | 12890.16 | 1.55 |
| 2024-07-24 | 31.52 | 29.78 | -1.68 | -5.34 | 53703.19 | 16204.39 | 1.87 |
| 2024-07-23 | 33.53 | 31.46 | -2.12 | -6.31 | 37548.44 | 12052.62 | 1.31 |
| 2024-07-22 | 33.64 | 33.58 | -0.06 | -0.18 | 28953.98 | 9766.69 | 1.01 |
| 2024-07-19 | 33.30 | 33.64 | 0.71 | 2.16 | 39742.69 | 13225.41 | 1.38 |
| 2024-07-18 | 31.56 | 32.93 | 1.02 | 3.20 | 47735.39 | 15446.16 | 1.66 |
| 2024-07-17 | 31.51 | 31.91 | 0.38 | 1.21 | 43021.25 | 13725.19 | 1.50 |
| 2024-07-16 | 32.10 | 31.53 | -0.57 | -1.78 | 33543.20 | 10530.88 | 1.17 |
| 2024-07-15 | 31.70 | 32.10 | 0.18 | 0.56 | 34547.43 | 11198.87 | 1.20 |
| 2024-07-12 | 32.04 | 31.92 | -0.12 | -0.38 | 36255.52 | 11475.46 | 1.26 |
| 2024-07-11 | 33.19 | 32.04 | -0.76 | -2.32 | 48334.06 | 15688.32 | 1.68 |
| 2024-07-10 | 33.48 | 32.80 | -0.57 | -1.71 | 25187.01 | 8314.38 | 0.88 |
| 2024-07-09 | 30.90 | 33.37 | 2.46 | 7.96 | 74359.85 | 24302.93 | 2.59 |
| 2024-07-08 | 31.06 | 30.91 | 0.14 | 0.46 | 46687.00 | 14405.53 | 1.62 |
| 2024-07-05 | 30.80 | 30.77 | -0.05 | -0.16 | 34477.74 | 10625.32 | 1.20 |
| 2024-07-04 | 32.78 | 30.82 | -1.96 | -5.98 | 47612.94 | 15001.80 | 1.66 |
| 2024-07-03 | 32.14 | 32.78 | 0.53 | 1.64 | 50002.38 | 16311.24 | 1.74 |
| 2024-07-02 | 32.80 | 32.25 | -0.71 | -2.15 | 31186.70 | 10079.28 | 1.09 |
| 2024-07-01 | 33.18 | 32.96 | -0.04 | -0.12 | 45176.85 | 14764.20 | 1.57 |
| 2024-06-28 | 33.20 | 33.00 | -0.49 | -1.46 | 46329.71 | 15401.11 | 1.61 |
| 2024-06-27 | 34.20 | 33.49 | -0.81 | -2.36 | 30397.44 | 10300.65 | 1.06 |
| 2024-06-26 | 34.07 | 34.30 | 0.23 | 0.68 | 45183.77 | 15397.20 | 1.57 |
| 2024-06-25 | 35.20 | 34.07 | -1.26 | -3.57 | 54194.31 | 18577.73 | 1.89 |
| 2024-06-24 | 36.40 | 35.33 | -1.51 | -4.10 | 37668.77 | 13609.24 | 1.31 |
| 2024-06-21 | 36.20 | 36.84 | 0.24 | 0.66 | 53852.02 | 20103.11 | 1.88 |
| 2024-06-20 | 35.89 | 36.60 | 0.99 | 2.78 | 72832.16 | 26921.21 | 2.54 |
| 2024-06-19 | 35.81 | 35.89 | 0.53 | 1.50 | 84271.22 | 29813.81 | 2.94 |
| 2024-06-18 | 38.18 | 35.36 | -2.42 | -6.41 | 88377.75 | 32115.35 | 3.08 |
| 2024-06-17 | 37.12 | 37.78 | 0.82 | 2.22 | 61808.26 | 23384.44 | 2.15 |
| 2024-06-14 | 37.64 | 36.96 | -0.69 | -1.83 | 60839.37 | 22699.93 | 2.12 |
| 2024-06-13 | 37.68 | 37.65 | -0.03 | -0.08 | 54829.94 | 20733.05 | 1.91 |
| 2024-06-12 | 37.10 | 37.68 | 0.47 | 1.26 | 57193.20 | 21400.34 | 1.99 |
| 2024-06-11 | 34.29 | 37.21 | 2.93 | 8.55 | 85561.48 | 30932.61 | 2.98 |
| 2024-06-07 | 34.10 | 34.28 | 0.49 | 1.45 | 33983.79 | 11581.83 | 1.18 |
| 2024-06-06 | 34.41 | 33.79 | -0.21 | -0.62 | 44417.39 | 15074.81 | 1.55 |
| 2024-06-05 | 33.84 | 34.00 | 0.15 | 0.44 | 34276.13 | 11708.62 | 1.19 |
| 2024-06-04 | 33.90 | 33.85 | -0.29 | -0.85 | 30474.23 | 10298.70 | 1.06 |
| 2024-06-03 | 33.25 | 34.14 | 0.82 | 2.46 | 36201.56 | 12326.82 | 1.26 |
| 2024-05-31 | 34.01 | 33.32 | -0.70 | -2.06 | 22981.04 | 7734.71 | 0.80 |
| 2024-05-30 | 33.28 | 34.02 | 0.98 | 2.97 | 30649.21 | 10365.77 | 1.07 |
| 2024-05-29 | 33.17 | 33.04 | -0.22 | -0.66 | 29374.73 | 9685.74 | 1.04 |
| 2024-05-28 | 34.55 | 33.26 | -1.34 | -3.87 | 45169.14 | 15507.01 | 1.59 |
| 2024-05-27 | 33.82 | 34.60 | 1.10 | 3.28 | 37936.83 | 12838.04 | 1.34 |
| 2024-05-24 | 33.57 | 33.50 | 0.07 | 0.21 | 26845.35 | 9027.34 | 0.95 |
| 2024-05-23 | 34.05 | 33.43 | -0.84 | -2.45 | 24148.90 | 8116.04 | 0.85 |
| 2024-05-22 | 34.35 | 34.27 | -0.23 | -0.67 | 22780.04 | 7823.60 | 0.80 |
| 2024-05-21 | 34.78 | 34.50 | -0.29 | -0.83 | 23815.30 | 8193.85 | 0.84 |
| 2024-05-20 | 34.93 | 34.79 | -0.20 | -0.57 | 47260.56 | 16257.84 | 1.67 |
| 2024-05-17 | 34.70 | 34.99 | 0.28 | 0.81 | 29310.10 | 10117.64 | 1.03 |
| 2024-05-16 | 34.91 | 34.71 | 0.07 | 0.20 | 16991.88 | 5937.59 | 0.60 |
| 2024-05-15 | 34.67 | 34.64 | -0.29 | -0.83 | 22574.55 | 7903.33 | 0.80 |
日K线
周K线
月K线
