杭州柯林(688611)股票信息
| 股票代码 | 688611 |
| 股票名称 | 杭州柯林 |
| 最新价/元 | 32.69 |
| 涨跌额/元 | -1.67 |
| 涨跌幅/% | -4.86 |
| 买入/元 | 32.60 |
| 卖出/元 | 32.69 |
| 昨收/元 | 34.36 |
| 今开/元 | 34.23 |
| 最高/元 | 34.23 |
| 最低/元 | 31.50 |
| 成交量/手 | 10544.52 |
| 成交额/万 | 3450.70 |
| 股净值/元 | 54.48 |
| 市净率 | 4.18 |
| 总市值/万 | 358164.72 |
| 流通值/万 | 358164.72 |
| 换手率/% | 0.96 |
| 入市日期 | 2021-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
杭州柯林(688611)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 | 34.23 | 32.69 | -1.67 | -4.86 | 10544.52 | 3450.70 | 0.96 |
| 2024-10-10 | 33.71 | 34.36 | 0.65 | 1.93 | 15218.22 | 5166.01 | 1.39 |
| 2024-10-09 | 35.27 | 33.71 | -2.65 | -7.29 | 14712.11 | 5134.46 | 1.34 |
| 2024-10-08 | 39.00 | 36.36 | 3.08 | 9.26 | 30727.22 | 11025.26 | 2.80 |
| 2024-09-30 | 32.00 | 33.28 | 4.53 | 15.76 | 18369.48 | 5830.55 | 1.68 |
| 2024-09-27 | 28.17 | 28.75 | 0.70 | 2.50 | 7092.91 | 2008.72 | 0.65 |
| 2024-09-26 | 27.76 | 28.05 | 0.04 | 0.14 | 9604.99 | 2654.65 | 0.88 |
| 2024-09-25 | 29.19 | 28.01 | -1.18 | -4.04 | 12347.63 | 3523.63 | 1.13 |
| 2024-09-24 | 27.87 | 29.19 | 1.32 | 4.74 | 10102.81 | 2915.06 | 0.92 |
| 2024-09-23 | 27.50 | 27.87 | 0.37 | 1.35 | 6915.57 | 1919.93 | 0.63 |
| 2024-09-20 | 27.09 | 27.50 | 0.20 | 0.73 | 5618.00 | 1545.96 | 0.51 |
| 2024-09-19 | 26.90 | 27.30 | 0.30 | 1.11 | 2258.12 | 614.04 | 0.21 |
| 2024-09-18 | 26.82 | 27.00 | -0.01 | -0.04 | 2956.18 | 799.41 | 0.27 |
| 2024-09-13 | 26.83 | 27.01 | 0.18 | 0.67 | 3409.76 | 922.25 | 0.31 |
| 2024-09-12 | 26.65 | 26.83 | 0.18 | 0.68 | 2575.77 | 691.12 | 0.24 |
| 2024-09-11 | 26.20 | 26.65 | 0.59 | 2.26 | 3449.33 | 912.93 | 0.31 |
| 2024-09-10 | 25.20 | 26.06 | 0.23 | 0.89 | 1868.96 | 485.82 | 0.17 |
| 2024-09-09 | 25.55 | 25.83 | 0.11 | 0.43 | 1338.10 | 346.03 | 0.12 |
| 2024-09-06 | 25.60 | 25.72 | -0.23 | -0.89 | 1902.39 | 491.88 | 0.17 |
| 2024-09-05 | 26.00 | 25.95 | 0.25 | 0.97 | 1221.59 | 316.99 | 0.11 |
| 2024-09-04 | 25.91 | 25.70 | -0.26 | -1.00 | 2022.73 | 521.58 | 0.18 |
| 2024-09-03 | 25.38 | 25.96 | 0.67 | 2.65 | 3297.89 | 853.97 | 0.30 |
| 2024-09-02 | 25.28 | 25.29 | 0.22 | 0.88 | 4767.53 | 1215.80 | 0.44 |
| 2024-08-30 | 24.28 | 25.07 | 0.78 | 3.21 | 6010.02 | 1500.46 | 0.55 |
| 2024-08-29 | 24.03 | 24.29 | 0.34 | 1.42 | 1772.99 | 428.07 | 0.16 |
| 2024-08-28 | 24.16 | 23.95 | 0.22 | 0.93 | 1017.94 | 242.80 | 0.09 |
| 2024-08-27 | 23.70 | 23.73 | -0.11 | -0.46 | 2461.71 | 592.04 | 0.22 |
| 2024-08-26 | 24.19 | 23.84 | -0.52 | -2.14 | 2329.34 | 557.66 | 0.21 |
| 2024-08-23 | 24.44 | 24.36 | -0.26 | -1.06 | 2832.53 | 684.25 | 0.26 |
| 2024-08-22 | 25.19 | 24.62 | -0.28 | -1.12 | 1759.71 | 435.09 | 0.16 |
| 2024-08-21 | 24.71 | 24.90 | 0.00 | 0.00 | 982.54 | 245.42 | 0.09 |
| 2024-08-20 | 25.25 | 24.90 | -0.26 | -1.03 | 3195.75 | 798.20 | 0.29 |
| 2024-08-19 | 24.12 | 25.16 | 0.06 | 0.24 | 3350.86 | 836.71 | 0.31 |
| 2024-08-16 | 25.14 | 25.10 | -0.04 | -0.16 | 1642.44 | 409.57 | 0.15 |
| 2024-08-15 | 25.05 | 25.14 | 0.11 | 0.44 | 1116.73 | 280.35 | 0.10 |
| 2024-08-14 | 25.13 | 25.03 | -0.06 | -0.24 | 597.65 | 149.17 | 0.05 |
| 2024-08-13 | 24.98 | 25.09 | 0.09 | 0.36 | 1141.82 | 284.26 | 0.10 |
| 2024-08-12 | 24.99 | 25.00 | 0.10 | 0.40 | 2780.83 | 704.21 | 0.25 |
| 2024-08-09 | 24.92 | 24.90 | 0.00 | 0.00 | 1403.58 | 349.86 | 0.13 |
| 2024-08-08 | 24.81 | 24.90 | -0.35 | -1.39 | 1961.93 | 484.82 | 0.18 |
| 2024-08-07 | 24.78 | 25.25 | 0.66 | 2.68 | 5526.37 | 1391.79 | 0.50 |
| 2024-08-06 | 24.55 | 24.59 | 0.26 | 1.07 | 3712.29 | 908.07 | 0.34 |
| 2024-08-05 | 25.12 | 24.33 | -1.07 | -4.21 | 5141.10 | 1249.10 | 0.47 |
| 2024-08-02 | 25.58 | 25.40 | -0.48 | -1.86 | 3471.65 | 875.78 | 0.32 |
| 2024-08-01 | 26.28 | 25.88 | -0.22 | -0.84 | 3050.52 | 792.77 | 0.28 |
| 2024-07-31 | 24.55 | 26.10 | 1.23 | 4.95 | 4493.72 | 1149.51 | 0.41 |
| 2024-07-30 | 24.70 | 24.87 | -0.15 | -0.60 | 1150.20 | 287.26 | 0.10 |
| 2024-07-29 | 25.13 | 25.02 | 0.13 | 0.52 | 1435.44 | 357.37 | 0.13 |
| 2024-07-26 | 24.54 | 24.89 | 0.10 | 0.40 | 1956.80 | 487.40 | 0.18 |
| 2024-07-25 | 24.11 | 24.79 | 0.19 | 0.77 | 1683.75 | 417.99 | 0.15 |
| 2024-07-24 | 25.30 | 24.60 | -0.95 | -3.72 | 2668.75 | 662.94 | 0.24 |
| 2024-07-23 | 26.20 | 25.55 | -0.84 | -3.18 | 2883.31 | 746.25 | 0.26 |
| 2024-07-22 | 25.85 | 26.39 | 0.34 | 1.31 | 7325.96 | 1955.58 | 0.67 |
| 2024-07-19 | 26.61 | 26.05 | 0.70 | 2.76 | 7605.39 | 1974.40 | 0.69 |
| 2024-07-18 | 24.50 | 25.35 | 0.85 | 3.47 | 3840.95 | 950.91 | 0.35 |
| 2024-07-17 | 25.00 | 24.50 | -0.42 | -1.69 | 1747.53 | 430.62 | 0.16 |
| 2024-07-16 | 24.36 | 24.92 | 0.07 | 0.28 | 1522.44 | 376.46 | 0.14 |
| 2024-07-15 | 25.26 | 24.85 | -0.29 | -1.15 | 1262.70 | 314.15 | 0.12 |
| 2024-07-12 | 25.49 | 25.14 | -0.41 | -1.61 | 1425.31 | 358.00 | 0.13 |
| 2024-07-11 | 25.44 | 25.55 | 0.19 | 0.75 | 3716.22 | 939.30 | 0.34 |
| 2024-07-10 | 26.09 | 25.36 | -0.56 | -2.16 | 2398.37 | 610.79 | 0.22 |
| 2024-07-09 | 25.07 | 25.92 | 0.64 | 2.53 | 2603.17 | 662.99 | 0.24 |
| 2024-07-08 | 25.02 | 25.28 | -0.56 | -2.17 | 3161.76 | 811.09 | 0.29 |
| 2024-07-05 | 23.39 | 25.84 | 1.06 | 4.28 | 4098.18 | 1042.36 | 0.37 |
| 2024-07-04 | 25.08 | 24.78 | -0.52 | -2.06 | 2256.13 | 563.86 | 0.21 |
| 2024-07-03 | 25.50 | 25.30 | -0.20 | -0.78 | 1938.24 | 491.94 | 0.18 |
| 2024-07-02 | 26.29 | 25.50 | -0.18 | -0.70 | 1899.88 | 488.60 | 0.17 |
| 2024-07-01 | 26.44 | 25.68 | -0.97 | -3.64 | 3246.67 | 841.40 | 0.30 |
| 2024-06-28 | 25.88 | 26.65 | 0.09 | 0.34 | 3628.65 | 965.92 | 0.33 |
| 2024-06-27 | 26.88 | 26.56 | -0.69 | -2.53 | 3162.40 | 846.83 | 0.29 |
| 2024-06-26 | 26.38 | 27.25 | 0.87 | 3.30 | 5889.26 | 1566.28 | 0.54 |
| 2024-06-25 | 26.66 | 26.38 | -0.11 | -0.42 | 3575.63 | 955.47 | 0.33 |
| 2024-06-24 | 27.95 | 26.49 | -1.30 | -4.68 | 6609.78 | 1777.81 | 0.60 |
| 2024-06-21 | 27.70 | 27.79 | -0.07 | -0.25 | 4598.11 | 1282.99 | 0.42 |
| 2024-06-20 | 28.45 | 27.86 | -0.48 | -1.69 | 5462.75 | 1540.55 | 0.50 |
| 2024-06-19 | 28.35 | 28.34 | -0.31 | -1.08 | 4173.01 | 1183.92 | 0.38 |
| 2024-06-18 | 27.74 | 28.65 | 0.63 | 2.25 | 11897.31 | 3370.72 | 1.09 |
| 2024-06-17 | 27.99 | 28.02 | 0.02 | 0.07 | 10080.19 | 2818.68 | 0.92 |
| 2024-06-14 | 27.95 | 28.00 | -0.22 | -0.78 | 12365.19 | 3517.85 | 1.13 |
| 2024-06-13 | 26.37 | 28.22 | 2.10 | 8.04 | 10543.17 | 2922.14 | 0.96 |
| 2024-06-12 | 25.47 | 26.12 | 0.65 | 2.55 | 4187.18 | 1085.58 | 0.38 |
| 2024-06-11 | 25.53 | 25.47 | -0.08 | -0.31 | 4033.38 | 1026.10 | 0.37 |
| 2024-06-07 | 25.35 | 25.55 | 0.26 | 1.03 | 4920.28 | 1250.98 | 0.45 |
| 2024-06-06 | 26.51 | 25.29 | -1.52 | -5.67 | 8410.72 | 2153.00 | 0.77 |
| 2024-06-05 | 27.50 | 26.81 | -0.39 | -1.43 | 3053.62 | 821.28 | 0.28 |
| 2024-06-04 | 26.59 | 27.20 | 0.20 | 0.74 | 6654.64 | 1781.50 | 0.61 |
| 2024-06-03 | 27.64 | 27.00 | -0.67 | -2.42 | 10045.47 | 2707.50 | 0.92 |
| 2024-05-31 | 39.31 | 38.99 | -0.32 | -0.81 | 6336.20 | 2482.94 | 0.81 |
| 2024-05-30 | 39.48 | 39.31 | -0.22 | -0.56 | 7229.03 | 2812.56 | 0.92 |
| 2024-05-29 | 39.00 | 39.53 | 0.43 | 1.10 | 6747.06 | 2669.55 | 0.86 |
| 2024-05-28 | 37.74 | 39.10 | 1.30 | 3.44 | 12918.07 | 5020.15 | 1.65 |
| 2024-05-27 | 36.88 | 37.80 | 0.75 | 2.02 | 9629.14 | 3602.98 | 1.23 |
| 2024-05-24 | 38.00 | 37.05 | -0.93 | -2.45 | 6375.29 | 2421.77 | 0.81 |
| 2024-05-23 | 39.10 | 37.98 | -0.35 | -0.91 | 6277.77 | 2378.41 | 0.80 |
| 2024-05-22 | 37.81 | 38.33 | 0.14 | 0.37 | 5921.32 | 2260.15 | 0.76 |
| 2024-05-21 | 38.10 | 38.19 | -0.79 | -2.03 | 7974.26 | 3050.30 | 1.02 |
| 2024-05-20 | 35.94 | 38.98 | 3.00 | 8.34 | 16384.02 | 6249.45 | 2.09 |
| 2024-05-17 | 35.38 | 35.98 | 0.78 | 2.22 | 8434.33 | 3007.18 | 1.08 |
| 2024-05-16 | 35.90 | 35.20 | -0.59 | -1.65 | 8325.00 | 2954.54 | 1.06 |
| 2024-05-15 | 36.97 | 35.79 | -1.48 | -3.97 | 11198.05 | 4080.92 | 1.43 |
日K线
周K线
月K线
