埃科光电(688610)股票信息
| 股票代码 | 688610 |
| 股票名称 | 埃科光电 |
| 最新价/元 | 33.22 |
| 涨跌额/元 | -2.39 |
| 涨跌幅/% | -6.71 |
| 买入/元 | 33.22 |
| 卖出/元 | 33.33 |
| 昨收/元 | 35.61 |
| 今开/元 | 35.60 |
| 最高/元 | 35.79 |
| 最低/元 | 32.94 |
| 成交量/手 | 6095.21 |
| 成交额/万 | 2098.78 |
| 股净值/元 | 123.04 |
| 市净率 | 1.55 |
| 总市值/万 | 225896.00 |
| 流通值/万 | 54215.04 |
| 换手率/% | 3.73 |
| 入市日期 | 2023-07-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
埃科光电(688610)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 | 35.60 | 33.22 | -2.39 | -6.71 | 6095.21 | 2098.78 | 3.73 |
| 2024-10-10 | 35.89 | 35.61 | 0.45 | 1.28 | 7889.01 | 2828.12 | 4.83 |
| 2024-10-09 | 37.08 | 35.16 | -3.92 | -10.03 | 12775.99 | 4687.70 | 7.83 |
| 2024-10-08 | 41.70 | 39.08 | 4.20 | 12.04 | 21559.29 | 8332.30 | 13.21 |
| 2024-09-30 | 31.40 | 34.88 | 4.48 | 14.74 | 15618.99 | 5171.40 | 9.57 |
| 2024-09-27 | 29.98 | 30.40 | 1.34 | 4.61 | 2737.73 | 818.28 | 1.68 |
| 2024-09-26 | 27.95 | 29.06 | 0.88 | 3.12 | 2742.89 | 782.30 | 1.68 |
| 2024-09-25 | 27.98 | 28.18 | 0.22 | 0.79 | 4174.60 | 1195.71 | 2.56 |
| 2024-09-24 | 27.20 | 27.96 | 1.08 | 4.02 | 3304.53 | 911.88 | 2.02 |
| 2024-09-23 | 26.76 | 26.88 | 0.23 | 0.86 | 821.88 | 220.97 | 0.50 |
| 2024-09-20 | 27.44 | 26.65 | -0.48 | -1.77 | 1362.10 | 366.39 | 0.83 |
| 2024-09-19 | 27.20 | 27.13 | 0.32 | 1.19 | 2524.58 | 688.16 | 1.55 |
| 2024-09-18 | 26.82 | 26.81 | -0.01 | -0.04 | 1112.72 | 297.32 | 0.68 |
| 2024-09-13 | 27.12 | 26.82 | -0.30 | -1.11 | 1714.38 | 458.93 | 1.05 |
| 2024-09-12 | 26.98 | 27.12 | 0.14 | 0.52 | 2223.63 | 601.59 | 1.36 |
| 2024-09-11 | 26.98 | 26.98 | -0.07 | -0.26 | 1627.31 | 439.06 | 1.00 |
| 2024-09-10 | 26.36 | 27.05 | 0.79 | 3.01 | 1917.72 | 511.40 | 1.18 |
| 2024-09-09 | 26.14 | 26.26 | -0.01 | -0.04 | 1026.46 | 269.19 | 0.63 |
| 2024-09-06 | 27.20 | 26.27 | -0.94 | -3.46 | 2289.10 | 609.85 | 1.40 |
| 2024-09-05 | 27.07 | 27.21 | 0.14 | 0.52 | 1404.46 | 381.89 | 0.86 |
| 2024-09-04 | 26.80 | 27.07 | -0.18 | -0.66 | 1141.70 | 309.23 | 0.70 |
| 2024-09-03 | 27.11 | 27.25 | 0.14 | 0.52 | 1549.12 | 422.69 | 0.95 |
| 2024-09-02 | 28.07 | 27.11 | -0.85 | -3.04 | 2584.22 | 711.41 | 1.58 |
| 2024-08-30 | 27.61 | 27.96 | 0.42 | 1.53 | 3985.48 | 1112.19 | 2.44 |
| 2024-08-29 | 27.00 | 27.54 | 0.54 | 2.00 | 2632.92 | 719.19 | 1.61 |
| 2024-08-28 | 26.35 | 27.00 | 0.66 | 2.51 | 2574.30 | 692.51 | 1.58 |
| 2024-08-27 | 26.49 | 26.34 | 0.13 | 0.50 | 2475.32 | 658.35 | 1.52 |
| 2024-08-26 | 26.13 | 26.21 | 0.05 | 0.19 | 2936.45 | 773.61 | 1.79 |
| 2024-08-23 | 26.75 | 26.16 | -0.59 | -2.21 | 1897.94 | 498.70 | 1.16 |
| 2024-08-22 | 27.41 | 26.75 | -0.66 | -2.41 | 1349.07 | 366.54 | 0.82 |
| 2024-08-21 | 27.06 | 27.41 | -0.09 | -0.33 | 1055.24 | 290.58 | 0.64 |
| 2024-08-20 | 27.73 | 27.50 | -0.23 | -0.83 | 1726.55 | 473.33 | 1.05 |
| 2024-08-19 | 28.50 | 27.73 | -0.49 | -1.74 | 2327.16 | 649.76 | 1.42 |
| 2024-08-16 | 28.75 | 28.22 | -0.05 | -0.18 | 1817.88 | 517.62 | 1.11 |
| 2024-08-15 | 28.18 | 28.27 | 0.09 | 0.32 | 2847.23 | 800.98 | 1.73 |
| 2024-08-14 | 28.54 | 28.18 | -0.35 | -1.23 | 1616.93 | 456.71 | 0.99 |
| 2024-08-13 | 28.31 | 28.53 | 0.22 | 0.78 | 1033.07 | 293.23 | 0.63 |
| 2024-08-12 | 28.81 | 28.31 | -0.48 | -1.67 | 1592.19 | 450.91 | 0.97 |
| 2024-08-09 | 28.59 | 28.79 | 0.20 | 0.70 | 1961.87 | 567.28 | 1.20 |
| 2024-08-08 | 28.97 | 28.59 | -0.38 | -1.31 | 2060.97 | 586.29 | 1.26 |
| 2024-08-07 | 28.56 | 28.97 | 0.41 | 1.44 | 2600.77 | 750.44 | 1.58 |
| 2024-08-06 | 28.20 | 28.56 | 0.36 | 1.28 | 1932.27 | 548.82 | 1.18 |
| 2024-08-05 | 28.83 | 28.20 | -0.63 | -2.19 | 2789.39 | 795.72 | 1.70 |
| 2024-08-02 | 29.47 | 28.83 | -0.64 | -2.17 | 2588.46 | 754.30 | 1.58 |
| 2024-08-01 | 29.39 | 29.47 | 0.09 | 0.31 | 3557.51 | 1046.63 | 2.17 |
| 2024-07-31 | 28.20 | 29.38 | 0.94 | 3.31 | 3771.49 | 1093.73 | 2.30 |
| 2024-07-30 | 28.32 | 28.44 | 0.06 | 0.21 | 2655.59 | 748.38 | 1.62 |
| 2024-07-29 | 28.65 | 28.38 | -0.27 | -0.94 | 1699.75 | 483.51 | 1.04 |
| 2024-07-26 | 28.40 | 28.65 | 0.45 | 1.60 | 1832.30 | 524.51 | 1.12 |
| 2024-07-25 | 28.02 | 28.20 | 0.10 | 0.36 | 2174.86 | 613.54 | 1.33 |
| 2024-07-24 | 28.40 | 28.10 | -0.34 | -1.20 | 2671.19 | 757.36 | 1.63 |
| 2024-07-23 | 30.03 | 28.44 | -1.37 | -4.60 | 3410.16 | 995.97 | 2.08 |
| 2024-07-22 | 29.56 | 29.81 | 0.49 | 1.67 | 2449.02 | 728.68 | 1.49 |
| 2024-07-19 | 28.57 | 29.32 | 0.75 | 2.63 | 3179.80 | 928.38 | 1.94 |
| 2024-07-18 | 28.88 | 28.57 | -0.30 | -1.04 | 4455.76 | 1251.82 | 3.07 |
| 2024-07-17 | 29.70 | 28.87 | -0.59 | -2.00 | 2765.04 | 803.14 | 1.91 |
| 2024-07-16 | 29.03 | 29.46 | 0.43 | 1.48 | 2935.32 | 857.07 | 2.02 |
| 2024-07-15 | 30.31 | 29.03 | -1.28 | -4.22 | 3386.23 | 997.39 | 2.33 |
| 2024-07-12 | 30.17 | 30.31 | -0.39 | -1.27 | 2773.30 | 845.84 | 1.91 |
| 2024-07-11 | 30.37 | 30.70 | 0.81 | 2.71 | 5422.73 | 1663.71 | 3.74 |
| 2024-07-10 | 30.00 | 29.89 | 0.14 | 0.47 | 3877.70 | 1164.68 | 2.67 |
| 2024-07-09 | 29.01 | 29.75 | 0.64 | 2.20 | 5081.67 | 1504.73 | 3.50 |
| 2024-07-08 | 30.50 | 29.11 | -1.60 | -5.21 | 4911.53 | 1457.99 | 3.39 |
| 2024-07-05 | 32.11 | 30.71 | -1.39 | -4.33 | 5076.84 | 1578.37 | 3.50 |
| 2024-07-04 | 32.46 | 32.30 | -0.15 | -0.46 | 4591.17 | 1521.70 | 3.17 |
| 2024-07-03 | 32.31 | 32.45 | 0.02 | 0.06 | 3113.37 | 1013.48 | 2.15 |
| 2024-07-02 | 32.59 | 32.43 | -0.82 | -2.47 | 4237.61 | 1378.66 | 2.92 |
| 2024-07-01 | 33.37 | 33.25 | -0.38 | -1.13 | 5944.92 | 1960.78 | 4.10 |
| 2024-06-28 | 34.98 | 33.63 | -0.76 | -2.21 | 6286.07 | 2175.52 | 4.33 |
| 2024-06-27 | 35.60 | 34.39 | -1.67 | -4.63 | 5527.39 | 1943.18 | 3.81 |
| 2024-06-26 | 35.41 | 36.06 | 0.42 | 1.18 | 7132.20 | 2507.51 | 4.92 |
| 2024-06-25 | 37.52 | 35.64 | -2.29 | -6.04 | 8226.50 | 2996.94 | 5.67 |
| 2024-06-24 | 39.97 | 37.93 | -2.46 | -6.09 | 12289.85 | 4742.56 | 8.47 |
| 2024-06-21 | 37.50 | 40.39 | 1.99 | 5.18 | 19104.64 | 7399.00 | 13.17 |
| 2024-06-20 | 36.40 | 38.40 | 2.00 | 5.50 | 17714.49 | 6776.90 | 12.21 |
| 2024-06-19 | 36.79 | 36.40 | -0.40 | -1.09 | 5020.02 | 1811.99 | 3.46 |
| 2024-06-18 | 36.55 | 36.80 | 0.00 | 0.00 | 5543.06 | 2031.17 | 3.82 |
| 2024-06-17 | 36.05 | 36.80 | 0.07 | 0.19 | 6439.42 | 2355.49 | 4.44 |
| 2024-06-14 | 37.00 | 36.73 | -1.27 | -3.34 | 6599.12 | 2421.90 | 4.55 |
| 2024-06-13 | 33.95 | 38.00 | 3.54 | 10.27 | 10961.42 | 4063.91 | 7.56 |
| 2024-06-12 | 33.34 | 34.46 | 0.86 | 2.56 | 2224.44 | 761.42 | 1.53 |
| 2024-06-11 | 33.50 | 33.60 | 0.00 | 0.00 | 3397.74 | 1124.53 | 2.34 |
| 2024-06-07 | 32.01 | 33.60 | 1.48 | 4.61 | 3241.45 | 1083.17 | 2.23 |
| 2024-06-06 | 33.02 | 32.12 | -0.88 | -2.67 | 2084.51 | 673.22 | 1.44 |
| 2024-06-05 | 33.55 | 33.00 | -1.00 | -2.94 | 1356.54 | 454.23 | 0.94 |
| 2024-06-04 | 34.96 | 34.00 | -0.60 | -1.73 | 3649.45 | 1216.67 | 2.52 |
| 2024-06-03 | 36.20 | 34.60 | -1.14 | -3.19 | 3645.05 | 1271.15 | 2.51 |
| 2024-05-31 | 34.23 | 35.74 | 1.27 | 3.68 | 3611.46 | 1283.16 | 2.49 |
| 2024-05-30 | 35.00 | 34.47 | -0.97 | -2.74 | 2289.67 | 792.99 | 1.58 |
| 2024-05-29 | 35.54 | 35.44 | -0.44 | -1.23 | 1557.97 | 553.46 | 1.07 |
| 2024-05-28 | 36.00 | 35.88 | -0.52 | -1.43 | 2335.65 | 835.94 | 1.61 |
| 2024-05-27 | 35.50 | 36.40 | 0.67 | 1.88 | 2884.90 | 1025.98 | 1.99 |
| 2024-05-24 | 35.01 | 35.73 | -0.44 | -1.22 | 2878.96 | 1037.48 | 1.98 |
| 2024-05-23 | 36.53 | 36.17 | -0.35 | -0.96 | 3640.96 | 1301.75 | 2.51 |
| 2024-05-22 | 35.46 | 36.52 | 0.81 | 2.27 | 4131.02 | 1489.93 | 2.85 |
| 2024-05-21 | 36.48 | 35.71 | -0.23 | -0.64 | 3138.27 | 1115.47 | 2.16 |
| 2024-05-20 | 34.86 | 35.94 | 1.08 | 3.10 | 5917.05 | 2117.50 | 4.08 |
| 2024-05-17 | 34.30 | 34.86 | 0.51 | 1.49 | 1212.40 | 419.34 | 0.84 |
| 2024-05-16 | 34.70 | 34.35 | 0.14 | 0.41 | 819.97 | 283.99 | 0.57 |
| 2024-05-15 | 34.51 | 34.21 | -0.54 | -1.55 | 1099.50 | 379.76 | 0.76 |
日K线
周K线
月K线
