恒玄科技(688608)股票信息
| 股票代码 | 688608 |
| 股票名称 | 恒玄科技 |
| 最新价/元 | 233.00 |
| 涨跌额/元 | -14.00 |
| 涨跌幅/% | -5.67 |
| 买入/元 | 233.00 |
| 卖出/元 | 233.16 |
| 昨收/元 | 247.00 |
| 今开/元 | 247.00 |
| 最高/元 | 249.44 |
| 最低/元 | 227.55 |
| 成交量/手 | 46544.97 |
| 成交额/万 | 110549.39 |
| 股净值/元 | 225.36 |
| 市净率 | 4.49 |
| 总市值/万 | 2797061.52 |
| 流通值/万 | 2797061.52 |
| 换手率/% | 3.88 |
| 入市日期 | 2020-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
恒玄科技(688608)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 | 247.00 | 233.00 | -14.00 | -5.67 | 46544.97 | 110549.39 | 3.88 |
| 2024-10-10 | 252.66 | 247.00 | -5.86 | -2.32 | 69960.43 | 180052.82 | 5.83 |
| 2024-10-09 | 253.00 | 252.86 | -2.00 | -0.79 | 81213.95 | 207587.97 | 6.77 |
| 2024-10-08 | 254.86 | 254.86 | 42.48 | 20.00 | 41634.55 | 105910.34 | 3.47 |
| 2024-09-30 | 181.00 | 212.38 | 35.40 | 20.00 | 31989.32 | 64049.26 | 2.66 |
| 2024-09-27 | 173.00 | 176.98 | 5.40 | 3.15 | 16289.49 | 28840.03 | 1.36 |
| 2024-09-26 | 158.88 | 171.58 | 11.40 | 7.12 | 24341.51 | 40393.06 | 2.03 |
| 2024-09-25 | 160.81 | 160.18 | -0.63 | -0.39 | 22473.24 | 36330.84 | 1.87 |
| 2024-09-24 | 150.00 | 160.81 | 11.31 | 7.57 | 21832.62 | 34090.74 | 1.82 |
| 2024-09-23 | 144.95 | 149.50 | 4.73 | 3.27 | 14381.01 | 21322.92 | 1.20 |
| 2024-09-20 | 142.80 | 144.77 | 1.83 | 1.28 | 10431.00 | 15076.47 | 0.87 |
| 2024-09-19 | 144.70 | 142.94 | -2.18 | -1.50 | 12750.42 | 18277.78 | 1.06 |
| 2024-09-18 | 140.26 | 145.12 | 3.12 | 2.20 | 8771.34 | 12575.46 | 0.73 |
| 2024-09-13 | 140.55 | 142.00 | 1.03 | 0.73 | 7340.91 | 10468.30 | 0.61 |
| 2024-09-12 | 141.00 | 140.97 | -1.48 | -1.04 | 5801.33 | 8239.39 | 0.48 |
| 2024-09-11 | 143.52 | 142.45 | -2.05 | -1.42 | 7107.98 | 10138.38 | 0.59 |
| 2024-09-10 | 142.64 | 144.50 | 1.27 | 0.89 | 9694.10 | 13775.42 | 0.81 |
| 2024-09-09 | 143.00 | 143.23 | 0.20 | 0.14 | 6316.66 | 9024.80 | 0.53 |
| 2024-09-06 | 144.80 | 143.03 | -2.57 | -1.77 | 6880.28 | 9895.20 | 0.57 |
| 2024-09-05 | 148.48 | 145.60 | 0.67 | 0.46 | 7240.80 | 10550.67 | 0.60 |
| 2024-09-04 | 143.90 | 144.93 | -1.17 | -0.80 | 6139.11 | 8891.72 | 0.51 |
| 2024-09-03 | 144.07 | 146.10 | 0.27 | 0.19 | 9290.37 | 13681.53 | 0.77 |
| 2024-09-02 | 151.51 | 145.83 | -8.16 | -5.30 | 11568.80 | 17258.05 | 0.96 |
| 2024-08-30 | 146.66 | 153.99 | 8.67 | 5.97 | 14582.22 | 22256.45 | 1.21 |
| 2024-08-29 | 148.92 | 145.32 | -2.25 | -1.53 | 16860.43 | 24682.20 | 1.40 |
| 2024-08-28 | 152.00 | 147.57 | -3.43 | -2.27 | 11637.67 | 17141.59 | 0.97 |
| 2024-08-27 | 154.21 | 151.00 | -1.55 | -1.02 | 8536.75 | 12995.26 | 0.71 |
| 2024-08-26 | 156.45 | 152.55 | -2.68 | -1.73 | 8129.97 | 12513.63 | 0.68 |
| 2024-08-23 | 156.02 | 155.23 | -0.79 | -0.51 | 9875.03 | 15209.78 | 0.82 |
| 2024-08-22 | 158.36 | 156.02 | -1.70 | -1.08 | 6671.07 | 10357.45 | 0.56 |
| 2024-08-21 | 156.89 | 157.72 | 0.84 | 0.54 | 5040.60 | 7937.85 | 0.42 |
| 2024-08-20 | 157.69 | 156.88 | -0.32 | -0.20 | 5592.49 | 8798.03 | 0.47 |
| 2024-08-19 | 159.36 | 157.20 | -2.75 | -1.72 | 7764.16 | 12377.87 | 0.65 |
| 2024-08-16 | 156.88 | 159.95 | 3.49 | 2.23 | 10458.80 | 16693.30 | 0.87 |
| 2024-08-15 | 160.00 | 156.46 | -4.34 | -2.70 | 11531.40 | 18332.63 | 0.96 |
| 2024-08-14 | 161.18 | 160.80 | 0.34 | 0.21 | 14068.60 | 22621.58 | 1.17 |
| 2024-08-13 | 155.70 | 160.46 | 4.39 | 2.81 | 7783.10 | 12335.82 | 0.65 |
| 2024-08-12 | 156.31 | 156.07 | -1.01 | -0.64 | 4898.82 | 7659.02 | 0.41 |
| 2024-08-09 | 156.07 | 157.08 | 2.34 | 1.51 | 9074.33 | 14271.68 | 0.76 |
| 2024-08-08 | 154.23 | 154.74 | 1.19 | 0.78 | 10070.59 | 15555.55 | 0.84 |
| 2024-08-07 | 156.93 | 153.55 | -4.10 | -2.60 | 13544.61 | 20959.56 | 1.13 |
| 2024-08-06 | 158.08 | 157.65 | 4.02 | 2.62 | 17371.71 | 27421.26 | 1.45 |
| 2024-08-05 | 167.00 | 153.63 | -14.64 | -8.70 | 28812.14 | 45618.78 | 2.40 |
| 2024-08-02 | 169.79 | 168.27 | -3.41 | -1.99 | 9897.86 | 16787.07 | 0.82 |
| 2024-08-01 | 172.72 | 171.68 | -0.31 | -0.18 | 12296.39 | 20984.14 | 1.02 |
| 2024-07-31 | 166.00 | 171.99 | 5.49 | 3.30 | 13225.57 | 22498.53 | 1.10 |
| 2024-07-30 | 161.54 | 166.50 | 4.96 | 3.07 | 13188.99 | 21786.10 | 1.10 |
| 2024-07-29 | 165.50 | 161.54 | -0.99 | -0.61 | 9326.67 | 15176.39 | 0.78 |
| 2024-07-26 | 165.00 | 162.53 | -1.97 | -1.20 | 11154.40 | 18201.55 | 0.93 |
| 2024-07-25 | 165.31 | 164.50 | -2.00 | -1.20 | 12414.35 | 20277.36 | 1.03 |
| 2024-07-24 | 166.50 | 166.50 | 0.00 | 0.00 | 14293.84 | 23752.44 | 1.19 |
| 2024-07-23 | 174.85 | 166.50 | -8.78 | -5.01 | 18321.36 | 31175.91 | 1.53 |
| 2024-07-22 | 174.23 | 175.28 | 1.74 | 1.00 | 15335.67 | 26822.36 | 1.28 |
| 2024-07-19 | 170.51 | 173.54 | 2.53 | 1.48 | 21910.40 | 38234.53 | 1.83 |
| 2024-07-18 | 170.99 | 171.01 | -1.46 | -0.85 | 22208.77 | 37511.74 | 1.85 |
| 2024-07-17 | 173.62 | 172.47 | -1.92 | -1.10 | 19277.48 | 33430.50 | 1.61 |
| 2024-07-16 | 165.97 | 174.39 | 7.60 | 4.56 | 32615.35 | 55613.76 | 2.72 |
| 2024-07-15 | 162.00 | 166.79 | 10.81 | 6.93 | 41293.51 | 68821.46 | 3.44 |
| 2024-07-12 | 154.50 | 155.98 | 0.38 | 0.24 | 10094.94 | 15722.22 | 0.84 |
| 2024-07-11 | 155.06 | 155.60 | 2.50 | 1.63 | 19052.77 | 29800.05 | 1.59 |
| 2024-07-10 | 149.20 | 153.10 | 3.76 | 2.52 | 12942.50 | 19632.16 | 1.08 |
| 2024-07-09 | 144.26 | 149.34 | 4.35 | 3.00 | 15878.50 | 23503.81 | 1.32 |
| 2024-07-08 | 143.86 | 144.99 | 1.13 | 0.79 | 13145.58 | 19210.19 | 1.10 |
| 2024-07-05 | 140.80 | 143.86 | 2.60 | 1.84 | 14652.44 | 20558.87 | 1.22 |
| 2024-07-04 | 141.82 | 141.26 | -2.32 | -1.62 | 13398.69 | 19236.01 | 1.12 |
| 2024-07-03 | 139.50 | 143.58 | 2.93 | 2.08 | 11157.90 | 16008.26 | 0.93 |
| 2024-07-02 | 145.32 | 140.65 | -4.94 | -3.39 | 8144.23 | 11538.37 | 0.68 |
| 2024-07-01 | 145.00 | 145.59 | -0.79 | -0.54 | 14684.93 | 21239.44 | 1.22 |
| 2024-06-28 | 143.26 | 146.38 | 2.28 | 1.58 | 13436.68 | 19574.33 | 1.12 |
| 2024-06-27 | 145.00 | 144.10 | 2.41 | 1.70 | 22260.45 | 32801.20 | 1.85 |
| 2024-06-26 | 138.08 | 141.69 | 3.35 | 2.42 | 9503.40 | 13255.86 | 0.79 |
| 2024-06-25 | 143.15 | 138.34 | -4.86 | -3.39 | 12013.32 | 16760.17 | 1.00 |
| 2024-06-24 | 142.29 | 143.20 | 0.91 | 0.64 | 18204.34 | 26781.62 | 1.52 |
| 2024-06-21 | 142.07 | 142.45 | -0.28 | -0.20 | 7847.59 | 11147.03 | 0.65 |
| 2024-06-20 | 138.85 | 142.73 | 3.88 | 2.79 | 13311.80 | 18938.07 | 1.11 |
| 2024-06-19 | 139.94 | 138.85 | -1.09 | -0.78 | 13026.49 | 18112.45 | 1.09 |
| 2024-06-18 | 144.41 | 139.94 | -4.34 | -3.01 | 19375.48 | 27263.12 | 1.61 |
| 2024-06-17 | 142.72 | 144.28 | 2.78 | 1.97 | 10412.22 | 14978.19 | 0.87 |
| 2024-06-14 | 138.46 | 141.50 | 2.06 | 1.48 | 17079.03 | 23819.37 | 1.42 |
| 2024-06-13 | 137.30 | 139.44 | 2.76 | 2.02 | 13547.95 | 18948.07 | 1.13 |
| 2024-06-12 | 133.28 | 136.68 | 3.51 | 2.64 | 13153.45 | 18069.87 | 1.10 |
| 2024-06-11 | 127.02 | 133.17 | 5.02 | 3.92 | 10645.92 | 13927.35 | 0.89 |
| 2024-06-07 | 132.11 | 128.15 | -2.85 | -2.18 | 8237.06 | 10680.53 | 0.69 |
| 2024-06-06 | 132.50 | 131.00 | -1.37 | -1.04 | 8678.52 | 11567.14 | 0.72 |
| 2024-06-05 | 132.46 | 132.37 | -1.38 | -1.03 | 9767.31 | 13049.01 | 0.81 |
| 2024-06-04 | 132.99 | 133.75 | 0.57 | 0.43 | 10223.95 | 13652.92 | 0.85 |
| 2024-06-03 | 129.15 | 133.18 | 2.49 | 1.91 | 17871.36 | 23872.74 | 1.49 |
| 2024-05-31 | 129.00 | 130.69 | 1.23 | 0.95 | 8912.95 | 11659.07 | 0.74 |
| 2024-05-30 | 123.00 | 129.46 | 6.63 | 5.40 | 18125.80 | 23286.94 | 1.51 |
| 2024-05-29 | 124.90 | 122.83 | -2.17 | -1.74 | 5355.54 | 6676.29 | 0.45 |
| 2024-05-28 | 124.96 | 125.00 | 0.16 | 0.13 | 6834.32 | 8693.27 | 0.57 |
| 2024-05-27 | 121.30 | 124.84 | 3.28 | 2.70 | 6194.80 | 7600.07 | 0.52 |
| 2024-05-24 | 124.82 | 121.56 | -2.74 | -2.20 | 7390.17 | 9124.96 | 0.62 |
| 2024-05-23 | 127.21 | 124.30 | -3.63 | -2.84 | 7813.00 | 9826.50 | 0.65 |
| 2024-05-22 | 128.99 | 127.93 | -0.17 | -0.13 | 6418.07 | 8189.81 | 0.53 |
| 2024-05-21 | 129.00 | 128.10 | -1.19 | -0.92 | 3985.69 | 5130.54 | 0.33 |
| 2024-05-20 | 126.61 | 129.29 | 2.09 | 1.64 | 10766.84 | 13996.31 | 0.90 |
| 2024-05-17 | 128.30 | 127.20 | -0.96 | -0.75 | 10196.89 | 12930.55 | 0.85 |
| 2024-05-16 | 129.00 | 128.16 | -0.36 | -0.28 | 5683.95 | 7312.28 | 0.47 |
| 2024-05-15 | 132.00 | 128.52 | -4.29 | -3.23 | 8528.74 | 11083.42 | 0.71 |
日K线
周K线
月K线
