西力科技(688616)股票信息
| 股票代码 | 688616 |
| 股票名称 | 西力科技 |
| 最新价/元 | 8.67 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -5.25 |
| 买入/元 | 8.67 |
| 卖出/元 | 8.69 |
| 昨收/元 | 9.15 |
| 今开/元 | 9.14 |
| 最高/元 | 9.15 |
| 最低/元 | 8.59 |
| 成交量/手 | 31688.59 |
| 成交额/万 | 2779.00 |
| 股净值/元 | 17.34 |
| 市净率 | 1.91 |
| 总市值/万 | 155520.96 |
| 流通值/万 | 155520.96 |
| 换手率/% | 1.77 |
| 入市日期 | 2021-03-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
西力科技(688616)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 | 9.14 | 8.67 | -0.48 | -5.25 | 31688.59 | 2779.00 | 1.77 |
| 2024-10-10 | 9.10 | 9.15 | 0.04 | 0.44 | 33440.66 | 3069.38 | 1.86 |
| 2024-10-09 | 10.10 | 9.11 | -1.26 | -12.15 | 47604.78 | 4530.49 | 2.65 |
| 2024-10-08 | 11.05 | 10.37 | 1.02 | 10.91 | 58990.86 | 5970.94 | 3.29 |
| 2024-09-30 | 8.61 | 9.35 | 1.07 | 12.92 | 43228.54 | 3862.41 | 2.41 |
| 2024-09-27 | 8.12 | 8.28 | 0.38 | 4.81 | 11835.32 | 965.31 | 0.66 |
| 2024-09-26 | 7.51 | 7.90 | 0.33 | 4.36 | 11394.23 | 880.69 | 0.64 |
| 2024-09-25 | 7.68 | 7.57 | 0.05 | 0.67 | 17031.74 | 1309.59 | 0.95 |
| 2024-09-24 | 7.27 | 7.52 | 0.29 | 4.01 | 14370.07 | 1066.08 | 0.80 |
| 2024-09-23 | 7.27 | 7.23 | -0.04 | -0.55 | 9622.34 | 699.22 | 0.54 |
| 2024-09-20 | 7.36 | 7.27 | -0.05 | -0.68 | 10542.11 | 765.57 | 0.59 |
| 2024-09-19 | 7.21 | 7.32 | 0.15 | 2.09 | 13611.25 | 997.21 | 0.76 |
| 2024-09-18 | 7.27 | 7.17 | -0.05 | -0.69 | 14744.19 | 1045.66 | 0.82 |
| 2024-09-13 | 7.51 | 7.22 | -0.26 | -3.48 | 13116.67 | 961.57 | 0.73 |
| 2024-09-12 | 7.62 | 7.48 | -0.11 | -1.45 | 11903.68 | 903.33 | 0.66 |
| 2024-09-11 | 7.66 | 7.59 | -0.03 | -0.39 | 7406.10 | 563.95 | 0.41 |
| 2024-09-10 | 7.49 | 7.62 | 0.08 | 1.06 | 8761.17 | 661.98 | 0.49 |
| 2024-09-09 | 7.52 | 7.54 | -0.10 | -1.31 | 10206.72 | 771.53 | 0.57 |
| 2024-09-06 | 7.89 | 7.64 | -0.22 | -2.80 | 11896.30 | 915.26 | 0.66 |
| 2024-09-05 | 7.77 | 7.86 | 0.11 | 1.42 | 16031.50 | 1252.75 | 0.89 |
| 2024-09-04 | 7.75 | 7.75 | -0.01 | -0.13 | 12415.75 | 958.42 | 0.69 |
| 2024-09-03 | 7.77 | 7.76 | -0.05 | -0.64 | 15881.53 | 1233.67 | 0.89 |
| 2024-09-02 | 8.24 | 7.81 | -0.40 | -4.87 | 23228.95 | 1843.52 | 1.29 |
| 2024-08-30 | 8.01 | 8.21 | 0.16 | 1.99 | 18682.11 | 1534.01 | 1.04 |
| 2024-08-29 | 7.79 | 8.05 | 0.25 | 3.21 | 12172.43 | 969.80 | 0.68 |
| 2024-08-28 | 7.60 | 7.80 | 0.12 | 1.56 | 17077.05 | 1326.59 | 0.95 |
| 2024-08-27 | 8.21 | 7.68 | -0.60 | -7.25 | 27680.66 | 2174.17 | 1.54 |
| 2024-08-26 | 8.10 | 8.28 | 0.19 | 2.35 | 9809.95 | 806.97 | 0.55 |
| 2024-08-23 | 8.16 | 8.09 | 0.01 | 0.12 | 8661.66 | 697.87 | 0.48 |
| 2024-08-22 | 8.20 | 8.08 | -0.12 | -1.46 | 5108.49 | 416.87 | 0.28 |
| 2024-08-21 | 8.18 | 8.20 | -0.05 | -0.61 | 5082.82 | 417.75 | 0.28 |
| 2024-08-20 | 8.61 | 8.25 | -0.29 | -3.40 | 8672.34 | 723.57 | 0.48 |
| 2024-08-19 | 8.55 | 8.54 | 0.07 | 0.83 | 9268.58 | 794.63 | 0.52 |
| 2024-08-16 | 8.48 | 8.47 | 0.01 | 0.12 | 9633.16 | 822.44 | 0.54 |
| 2024-08-15 | 8.49 | 8.46 | -0.02 | -0.24 | 8938.80 | 756.40 | 0.50 |
| 2024-08-14 | 8.46 | 8.48 | 0.02 | 0.24 | 7997.95 | 679.41 | 0.45 |
| 2024-08-13 | 8.34 | 8.46 | 0.12 | 1.44 | 10629.11 | 892.42 | 0.59 |
| 2024-08-12 | 8.44 | 8.34 | -0.07 | -0.83 | 7572.29 | 635.17 | 0.42 |
| 2024-08-09 | 8.54 | 8.41 | -0.13 | -1.52 | 7848.00 | 667.84 | 0.44 |
| 2024-08-08 | 8.53 | 8.54 | -0.14 | -1.61 | 9770.70 | 827.10 | 0.54 |
| 2024-08-07 | 8.42 | 8.68 | 0.26 | 3.09 | 11038.38 | 950.06 | 0.62 |
| 2024-08-06 | 8.26 | 8.42 | 0.26 | 3.19 | 8057.16 | 673.96 | 0.45 |
| 2024-08-05 | 8.40 | 8.16 | -0.31 | -3.66 | 14307.21 | 1187.66 | 0.80 |
| 2024-08-02 | 8.56 | 8.47 | -0.14 | -1.63 | 12116.90 | 1048.26 | 0.68 |
| 2024-08-01 | 8.55 | 8.61 | 0.10 | 1.18 | 16734.85 | 1441.28 | 0.93 |
| 2024-07-31 | 8.20 | 8.51 | 0.32 | 3.91 | 18159.01 | 1528.02 | 1.01 |
| 2024-07-30 | 8.10 | 8.19 | 0.06 | 0.74 | 12837.86 | 1044.00 | 0.72 |
| 2024-07-29 | 8.32 | 8.13 | -0.13 | -1.57 | 12068.46 | 982.75 | 0.67 |
| 2024-07-26 | 8.11 | 8.26 | 0.18 | 2.23 | 12304.47 | 1015.55 | 0.69 |
| 2024-07-25 | 8.06 | 8.08 | 0.00 | 0.00 | 10125.47 | 820.05 | 0.56 |
| 2024-07-24 | 8.32 | 8.08 | -0.24 | -2.89 | 11078.59 | 905.60 | 0.62 |
| 2024-07-23 | 8.52 | 8.32 | -0.22 | -2.58 | 10306.18 | 876.74 | 0.57 |
| 2024-07-22 | 8.48 | 8.54 | 0.15 | 1.79 | 13088.87 | 1109.74 | 0.73 |
| 2024-07-19 | 8.25 | 8.39 | 0.17 | 2.07 | 11978.89 | 999.38 | 0.67 |
| 2024-07-18 | 8.20 | 8.22 | 0.01 | 0.12 | 12494.06 | 1013.90 | 0.70 |
| 2024-07-17 | 8.31 | 8.21 | -0.23 | -2.73 | 14073.28 | 1166.01 | 0.78 |
| 2024-07-16 | 8.48 | 8.44 | -0.02 | -0.24 | 13446.27 | 1130.70 | 0.75 |
| 2024-07-15 | 8.81 | 8.46 | -0.29 | -3.31 | 13895.17 | 1185.06 | 0.77 |
| 2024-07-12 | 8.52 | 8.75 | -0.06 | -0.68 | 14590.55 | 1290.52 | 0.81 |
| 2024-07-11 | 8.62 | 8.81 | 0.31 | 3.65 | 12207.94 | 1068.66 | 0.68 |
| 2024-07-10 | 8.96 | 8.50 | -0.21 | -2.41 | 13539.89 | 1167.02 | 0.75 |
| 2024-07-09 | 8.33 | 8.71 | 0.28 | 3.32 | 22979.15 | 1957.13 | 1.28 |
| 2024-07-08 | 7.75 | 8.43 | -0.32 | -3.66 | 21835.97 | 1862.06 | 1.22 |
| 2024-07-05 | 8.47 | 8.75 | 0.24 | 2.82 | 17100.99 | 1472.79 | 0.95 |
| 2024-07-04 | 8.85 | 8.51 | -0.30 | -3.41 | 15210.52 | 1318.74 | 0.85 |
| 2024-07-03 | 8.83 | 8.81 | -0.11 | -1.23 | 17739.93 | 1573.97 | 0.99 |
| 2024-07-02 | 11.02 | 10.96 | -0.04 | -0.36 | 24818.95 | 2737.31 | 1.65 |
| 2024-07-01 | 11.34 | 11.00 | -0.34 | -3.00 | 17738.87 | 1950.09 | 1.18 |
| 2024-06-28 | 11.10 | 11.34 | 0.14 | 1.25 | 13099.71 | 1490.72 | 0.87 |
| 2024-06-27 | 11.50 | 11.20 | -0.25 | -2.18 | 14250.94 | 1617.58 | 0.95 |
| 2024-06-26 | 11.09 | 11.45 | 0.34 | 3.06 | 11165.34 | 1252.94 | 0.74 |
| 2024-06-25 | 11.24 | 11.11 | -0.06 | -0.54 | 14480.20 | 1614.98 | 0.97 |
| 2024-06-24 | 11.63 | 11.17 | -0.46 | -3.96 | 13285.65 | 1512.32 | 0.89 |
| 2024-06-21 | 11.87 | 11.63 | -0.25 | -2.10 | 11889.45 | 1390.75 | 0.79 |
| 2024-06-20 | 11.70 | 11.88 | 0.20 | 1.71 | 15422.90 | 1835.50 | 1.03 |
| 2024-06-19 | 11.81 | 11.68 | -0.05 | -0.43 | 10262.22 | 1210.49 | 0.68 |
| 2024-06-18 | 11.61 | 11.73 | 0.00 | 0.00 | 11645.15 | 1367.86 | 0.78 |
| 2024-06-17 | 11.65 | 11.73 | -0.22 | -1.84 | 14155.64 | 1666.99 | 0.94 |
| 2024-06-14 | 11.76 | 11.95 | 0.07 | 0.59 | 18706.53 | 2261.65 | 1.25 |
| 2024-06-13 | 11.52 | 11.88 | 0.40 | 3.48 | 17432.05 | 2047.64 | 1.16 |
| 2024-06-12 | 11.11 | 11.48 | 0.33 | 2.96 | 15661.34 | 1791.11 | 1.04 |
| 2024-06-11 | 11.18 | 11.15 | 0.14 | 1.27 | 17184.78 | 1897.49 | 1.15 |
| 2024-06-07 | 10.92 | 11.01 | 0.11 | 1.01 | 17530.46 | 1952.61 | 1.17 |
| 2024-06-06 | 11.89 | 10.90 | -0.82 | -7.00 | 26540.51 | 2970.57 | 1.77 |
| 2024-06-05 | 12.33 | 11.72 | -0.86 | -6.84 | 26493.89 | 3158.34 | 1.77 |
| 2024-06-04 | 12.35 | 12.58 | 0.14 | 1.13 | 28016.89 | 3424.59 | 1.87 |
| 2024-06-03 | 12.56 | 12.44 | -0.01 | -0.08 | 18443.75 | 2308.69 | 1.23 |
| 2024-05-31 | 12.46 | 12.45 | -0.08 | -0.64 | 17124.22 | 2151.92 | 1.14 |
| 2024-05-30 | 12.74 | 12.53 | -0.21 | -1.65 | 13232.17 | 1670.93 | 0.88 |
| 2024-05-29 | 12.85 | 12.74 | -0.10 | -0.78 | 17627.95 | 2256.13 | 1.18 |
| 2024-05-28 | 12.78 | 12.84 | 0.06 | 0.47 | 16784.40 | 2137.71 | 1.12 |
| 2024-05-27 | 12.11 | 12.78 | 0.60 | 4.93 | 24811.34 | 3121.05 | 1.65 |
| 2024-05-24 | 12.16 | 12.18 | -0.09 | -0.73 | 13635.07 | 1672.14 | 0.91 |
| 2024-05-23 | 12.55 | 12.27 | -0.28 | -2.23 | 10046.56 | 1227.51 | 0.67 |
| 2024-05-22 | 12.10 | 12.55 | 0.40 | 3.29 | 16403.70 | 2044.37 | 1.09 |
| 2024-05-21 | 12.64 | 12.15 | -0.50 | -3.95 | 15589.13 | 1909.97 | 1.04 |
| 2024-05-20 | 12.08 | 12.65 | 0.46 | 3.77 | 24905.40 | 3144.24 | 1.66 |
| 2024-05-17 | 11.99 | 12.19 | 0.31 | 2.61 | 17360.27 | 2099.57 | 1.16 |
| 2024-05-16 | 12.03 | 11.88 | -0.27 | -2.22 | 14980.94 | 1795.99 | 1.00 |
| 2024-05-15 | 11.82 | 12.15 | 0.32 | 2.71 | 19768.36 | 2400.58 | 1.32 |
日K线
周K线
月K线
