力芯微(688601)股票信息
| 股票代码 | 688601 |
| 股票名称 | 力芯微 |
| 最新价/元 | 41.99 |
| 涨跌额/元 | -3.51 |
| 涨跌幅/% | -7.71 |
| 买入/元 | 41.99 |
| 卖出/元 | 42.00 |
| 昨收/元 | 45.50 |
| 今开/元 | 45.45 |
| 最高/元 | 45.50 |
| 最低/元 | 41.37 |
| 成交量/手 | 46823.25 |
| 成交额/万 | 20223.96 |
| 股净值/元 | 27.99 |
| 市净率 | 4.46 |
| 总市值/万 | 561375.65 |
| 流通值/万 | 561375.65 |
| 换手率/% | 3.50 |
| 入市日期 | 2021-06-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
力芯微(688601)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 | 45.45 | 41.99 | -3.51 | -7.71 | 46823.25 | 20223.96 | 3.50 |
| 2024-10-10 | 49.30 | 45.50 | -3.61 | -7.35 | 67277.76 | 31528.08 | 5.03 |
| 2024-10-09 | 50.00 | 49.11 | -3.16 | -6.05 | 116027.61 | 58736.92 | 8.68 |
| 2024-10-08 | 52.27 | 52.27 | 8.71 | 20.00 | 119159.01 | 61346.32 | 8.91 |
| 2024-09-30 | 40.87 | 43.56 | 5.38 | 14.09 | 84706.49 | 35314.03 | 6.34 |
| 2024-09-27 | 35.80 | 38.18 | 3.08 | 8.78 | 33768.87 | 12438.09 | 2.53 |
| 2024-09-26 | 33.86 | 35.10 | 1.24 | 3.66 | 27825.13 | 9580.43 | 2.08 |
| 2024-09-25 | 34.28 | 33.86 | -0.22 | -0.65 | 33243.98 | 11455.02 | 2.49 |
| 2024-09-24 | 32.70 | 34.08 | 1.36 | 4.16 | 34870.66 | 11627.54 | 2.61 |
| 2024-09-23 | 32.25 | 32.72 | 0.47 | 1.46 | 22912.79 | 7486.20 | 1.71 |
| 2024-09-20 | 32.24 | 32.25 | 0.01 | 0.03 | 18386.07 | 5884.27 | 1.38 |
| 2024-09-19 | 31.57 | 32.24 | 0.53 | 1.67 | 21161.66 | 6778.88 | 1.58 |
| 2024-09-18 | 31.34 | 31.71 | 0.36 | 1.15 | 23233.75 | 7208.68 | 1.74 |
| 2024-09-13 | 32.15 | 31.35 | -0.13 | -0.41 | 36163.75 | 11619.99 | 2.70 |
| 2024-09-12 | 31.97 | 31.48 | 0.41 | 1.32 | 24637.50 | 7775.26 | 1.84 |
| 2024-09-11 | 31.08 | 31.07 | -0.23 | -0.74 | 10399.45 | 3229.39 | 0.78 |
| 2024-09-10 | 31.52 | 31.30 | 0.20 | 0.64 | 17965.15 | 5563.71 | 1.34 |
| 2024-09-09 | 31.00 | 31.10 | -0.06 | -0.19 | 16084.57 | 4984.28 | 1.20 |
| 2024-09-06 | 32.70 | 31.16 | -1.46 | -4.48 | 21524.18 | 6820.67 | 1.61 |
| 2024-09-05 | 32.51 | 32.62 | 0.19 | 0.59 | 18051.89 | 5890.36 | 1.35 |
| 2024-09-04 | 32.31 | 32.43 | -0.30 | -0.92 | 22965.92 | 7437.86 | 1.72 |
| 2024-09-03 | 32.61 | 32.73 | 0.11 | 0.34 | 26142.10 | 8570.06 | 1.96 |
| 2024-09-02 | 33.66 | 32.62 | -3.24 | -9.04 | 57044.27 | 18828.47 | 4.27 |
| 2024-08-30 | 33.71 | 35.86 | 2.05 | 6.06 | 32603.97 | 11529.67 | 2.44 |
| 2024-08-29 | 32.59 | 33.81 | 1.22 | 3.74 | 21769.99 | 7288.27 | 1.63 |
| 2024-08-28 | 32.63 | 32.59 | -0.15 | -0.46 | 13791.96 | 4513.93 | 1.03 |
| 2024-08-27 | 33.36 | 32.74 | -0.83 | -2.47 | 15777.36 | 5213.33 | 1.18 |
| 2024-08-26 | 33.50 | 33.57 | -0.27 | -0.80 | 15369.39 | 5179.24 | 1.15 |
| 2024-08-23 | 34.10 | 33.84 | -0.30 | -0.88 | 18766.97 | 6349.27 | 1.40 |
| 2024-08-22 | 35.05 | 34.14 | -1.07 | -3.04 | 21645.83 | 7439.61 | 1.62 |
| 2024-08-21 | 35.12 | 35.21 | -0.06 | -0.17 | 12617.00 | 4463.56 | 0.94 |
| 2024-08-20 | 36.39 | 35.27 | -1.09 | -3.00 | 23004.84 | 8191.99 | 1.72 |
| 2024-08-19 | 37.31 | 36.36 | -1.05 | -2.81 | 20984.42 | 7746.16 | 1.57 |
| 2024-08-16 | 37.28 | 37.41 | 0.22 | 0.59 | 16076.80 | 6033.20 | 1.20 |
| 2024-08-15 | 36.64 | 37.19 | 0.28 | 0.76 | 20309.79 | 7583.21 | 1.52 |
| 2024-08-14 | 37.38 | 36.91 | -0.29 | -0.78 | 12305.90 | 4579.22 | 0.92 |
| 2024-08-13 | 36.71 | 37.20 | 0.41 | 1.11 | 15962.70 | 5913.28 | 1.19 |
| 2024-08-12 | 37.65 | 36.79 | -1.21 | -3.18 | 26262.30 | 9737.46 | 1.96 |
| 2024-08-09 | 38.52 | 38.00 | 0.05 | 0.13 | 20792.03 | 8021.99 | 1.56 |
| 2024-08-08 | 38.03 | 37.95 | -0.36 | -0.94 | 19447.23 | 7401.37 | 1.45 |
| 2024-08-07 | 38.50 | 38.31 | -0.40 | -1.03 | 17216.59 | 6647.56 | 1.29 |
| 2024-08-06 | 38.88 | 38.71 | 0.81 | 2.14 | 17797.07 | 6852.89 | 1.33 |
| 2024-08-05 | 39.28 | 37.90 | -1.85 | -4.65 | 32064.88 | 12463.33 | 2.40 |
| 2024-08-02 | 41.48 | 39.75 | -2.35 | -5.58 | 41432.18 | 16839.22 | 3.10 |
| 2024-08-01 | 42.02 | 42.10 | 0.17 | 0.41 | 31989.24 | 13491.49 | 2.39 |
| 2024-07-31 | 40.24 | 41.93 | 1.68 | 4.17 | 37515.77 | 15489.07 | 2.81 |
| 2024-07-30 | 39.50 | 40.25 | 0.54 | 1.36 | 29284.31 | 11660.38 | 2.19 |
| 2024-07-29 | 40.38 | 39.71 | -0.70 | -1.73 | 25145.72 | 10044.20 | 1.88 |
| 2024-07-26 | 40.01 | 40.41 | 0.31 | 0.77 | 34740.17 | 13929.88 | 2.60 |
| 2024-07-25 | 41.11 | 40.10 | -1.09 | -2.65 | 29863.70 | 12050.37 | 2.23 |
| 2024-07-24 | 42.90 | 41.19 | -1.69 | -3.94 | 34712.96 | 14665.98 | 2.60 |
| 2024-07-23 | 44.96 | 42.88 | -2.24 | -4.97 | 34488.32 | 15094.50 | 2.58 |
| 2024-07-22 | 44.50 | 45.12 | 0.60 | 1.35 | 44282.37 | 19964.64 | 3.31 |
| 2024-07-19 | 42.36 | 44.52 | 1.52 | 3.54 | 51696.10 | 22932.35 | 3.87 |
| 2024-07-18 | 42.94 | 43.00 | -0.80 | -1.83 | 52423.54 | 22109.15 | 3.92 |
| 2024-07-17 | 45.23 | 43.80 | -1.43 | -3.16 | 39492.41 | 17543.53 | 2.95 |
| 2024-07-16 | 42.93 | 45.23 | 2.10 | 4.87 | 47306.50 | 20998.95 | 3.54 |
| 2024-07-15 | 43.24 | 43.13 | -0.11 | -0.25 | 34802.19 | 15192.37 | 2.60 |
| 2024-07-12 | 43.61 | 43.24 | -1.96 | -4.34 | 50837.30 | 21928.67 | 3.80 |
| 2024-07-11 | 45.55 | 45.20 | 0.32 | 0.71 | 43185.82 | 19410.18 | 3.23 |
| 2024-07-10 | 43.70 | 44.88 | 0.75 | 1.70 | 47999.47 | 21448.27 | 3.59 |
| 2024-07-09 | 39.70 | 44.13 | 4.11 | 10.27 | 65691.83 | 28008.92 | 4.91 |
| 2024-07-08 | 39.56 | 40.02 | 0.41 | 1.04 | 34296.95 | 13942.54 | 2.57 |
| 2024-07-05 | 39.12 | 39.61 | 0.07 | 0.18 | 28304.01 | 11041.30 | 2.12 |
| 2024-07-04 | 41.41 | 39.54 | -2.03 | -4.88 | 27469.88 | 11088.15 | 2.05 |
| 2024-07-03 | 40.90 | 41.57 | 0.67 | 1.64 | 36395.23 | 14954.67 | 2.72 |
| 2024-07-02 | 41.80 | 40.90 | -0.95 | -2.27 | 29188.51 | 12026.29 | 2.18 |
| 2024-07-01 | 43.32 | 41.85 | -1.84 | -4.21 | 57936.75 | 24053.21 | 4.33 |
| 2024-06-28 | 42.80 | 43.69 | 0.78 | 1.82 | 52326.84 | 23009.23 | 3.91 |
| 2024-06-27 | 43.50 | 42.91 | -0.93 | -2.12 | 50720.97 | 22230.09 | 7.13 |
| 2024-06-26 | 43.56 | 43.84 | 0.67 | 1.55 | 50393.70 | 21686.13 | 7.09 |
| 2024-06-25 | 46.00 | 43.17 | -2.99 | -6.48 | 69722.14 | 30679.85 | 9.80 |
| 2024-06-24 | 46.98 | 46.16 | -1.34 | -2.82 | 84276.41 | 40360.44 | 11.85 |
| 2024-06-21 | 46.70 | 47.50 | 0.80 | 1.71 | 87039.45 | 40867.49 | 12.24 |
| 2024-06-20 | 43.25 | 46.70 | 3.52 | 8.15 | 107493.66 | 50066.32 | 15.12 |
| 2024-06-19 | 43.56 | 43.18 | -0.26 | -0.60 | 33690.98 | 14547.14 | 4.74 |
| 2024-06-18 | 43.85 | 43.44 | -0.34 | -0.78 | 37606.09 | 16300.58 | 5.29 |
| 2024-06-17 | 43.15 | 43.78 | 0.36 | 0.83 | 45580.37 | 20057.13 | 6.41 |
| 2024-06-14 | 42.71 | 43.42 | 0.22 | 0.51 | 48724.14 | 20870.94 | 6.85 |
| 2024-06-13 | 41.65 | 43.20 | 1.54 | 3.70 | 59196.96 | 25386.50 | 8.32 |
| 2024-06-12 | 41.68 | 41.66 | -0.02 | -0.05 | 28034.03 | 11693.70 | 3.94 |
| 2024-06-11 | 39.03 | 41.68 | 2.43 | 6.19 | 37133.29 | 15066.25 | 5.22 |
| 2024-06-07 | 39.36 | 39.25 | -0.10 | -0.25 | 26590.83 | 10472.53 | 3.74 |
| 2024-06-06 | 41.42 | 39.35 | -1.75 | -4.26 | 34908.13 | 14127.60 | 4.91 |
| 2024-06-05 | 41.53 | 41.10 | -0.50 | -1.20 | 25522.89 | 10612.40 | 3.59 |
| 2024-06-04 | 42.13 | 41.60 | -0.93 | -2.19 | 29328.47 | 12119.34 | 4.12 |
| 2024-06-03 | 42.72 | 42.53 | -0.17 | -0.40 | 42628.52 | 18149.99 | 5.99 |
| 2024-05-31 | 41.15 | 42.70 | 1.42 | 3.44 | 53098.30 | 22511.08 | 7.47 |
| 2024-05-30 | 40.10 | 41.28 | 1.14 | 2.84 | 35694.50 | 14587.75 | 5.02 |
| 2024-05-29 | 40.52 | 40.14 | -0.52 | -1.28 | 23279.87 | 9407.24 | 3.27 |
| 2024-05-28 | 40.65 | 40.66 | 0.03 | 0.07 | 41761.23 | 17193.98 | 5.87 |
| 2024-05-27 | 38.90 | 40.63 | 1.58 | 4.05 | 32889.18 | 12922.77 | 4.62 |
| 2024-05-24 | 40.36 | 39.05 | -1.65 | -4.05 | 28468.42 | 11299.96 | 4.00 |
| 2024-05-23 | 41.07 | 40.70 | -0.64 | -1.55 | 28077.78 | 11491.24 | 3.95 |
| 2024-05-22 | 42.09 | 41.34 | -0.76 | -1.81 | 36493.71 | 15017.35 | 5.13 |
| 2024-05-21 | 41.71 | 42.10 | 0.94 | 2.28 | 64752.25 | 27616.86 | 9.11 |
| 2024-05-20 | 39.60 | 41.16 | 1.88 | 4.79 | 42612.47 | 17374.41 | 5.99 |
| 2024-05-17 | 38.99 | 39.88 | 0.73 | 1.87 | 26350.50 | 10346.14 | 3.71 |
| 2024-05-16 | 40.30 | 39.15 | -0.63 | -1.58 | 27634.59 | 10971.47 | 3.89 |
| 2024-05-15 | 39.88 | 39.78 | -0.10 | -0.25 | 21255.49 | 8480.72 | 2.99 |
日K线
周K线
月K线
