禾信仪器(688622)股票信息
| 股票代码 | 688622 |
| 股票名称 | 禾信仪器 |
| 最新价/元 | 21.78 |
| 涨跌额/元 | -1.48 |
| 涨跌幅/% | -6.36 |
| 买入/元 | 21.54 |
| 卖出/元 | 21.78 |
| 昨收/元 | 23.26 |
| 今开/元 | 23.27 |
| 最高/元 | 23.49 |
| 最低/元 | 21.40 |
| 成交量/手 | 6213.96 |
| 成交额/万 | 1379.26 |
| 股净值/元 | -15.90 |
| 市净率 | 3.68 |
| 总市值/万 | 152454.79 |
| 流通值/万 | 152454.79 |
| 换手率/% | 0.89 |
| 入市日期 | 2021-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
禾信仪器(688622)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 | 23.27 | 21.78 | -1.48 | -6.36 | 6213.96 | 1379.26 | 0.89 |
| 2024-10-10 | 23.75 | 23.26 | -0.27 | -1.15 | 7574.01 | 1767.57 | 1.08 |
| 2024-10-09 | 25.25 | 23.53 | -1.92 | -7.54 | 12151.24 | 2938.57 | 1.74 |
| 2024-10-08 | 27.20 | 25.45 | 2.75 | 12.12 | 18923.04 | 4717.51 | 2.70 |
| 2024-09-30 | 20.18 | 22.70 | 2.82 | 14.19 | 14832.94 | 3161.71 | 2.12 |
| 2024-09-27 | 19.18 | 19.88 | 0.86 | 4.52 | 4773.38 | 930.27 | 0.68 |
| 2024-09-26 | 18.82 | 19.02 | 0.13 | 0.69 | 3875.37 | 731.43 | 0.55 |
| 2024-09-25 | 19.16 | 18.89 | -0.29 | -1.51 | 7503.13 | 1434.37 | 1.07 |
| 2024-09-24 | 18.35 | 19.18 | 0.85 | 4.64 | 8318.80 | 1572.36 | 1.19 |
| 2024-09-23 | 17.56 | 18.33 | 0.88 | 5.04 | 7047.21 | 1284.75 | 1.01 |
| 2024-09-20 | 16.90 | 17.45 | 0.22 | 1.28 | 2690.33 | 466.78 | 0.38 |
| 2024-09-19 | 17.00 | 17.23 | 0.10 | 0.58 | 4786.13 | 827.15 | 0.68 |
| 2024-09-18 | 17.19 | 17.13 | 0.06 | 0.35 | 2976.02 | 509.50 | 0.43 |
| 2024-09-13 | 17.41 | 17.07 | -0.45 | -2.57 | 3127.12 | 537.15 | 0.45 |
| 2024-09-12 | 17.39 | 17.52 | 0.13 | 0.75 | 3580.24 | 623.95 | 0.92 |
| 2024-09-11 | 17.02 | 17.39 | 0.26 | 1.52 | 4927.88 | 857.05 | 1.27 |
| 2024-09-10 | 16.77 | 17.13 | 0.36 | 2.15 | 6223.45 | 1057.42 | 1.60 |
| 2024-09-09 | 16.76 | 16.77 | -0.11 | -0.65 | 3561.61 | 601.18 | 0.92 |
| 2024-09-06 | 17.36 | 16.88 | 0.03 | 0.18 | 8362.36 | 1434.28 | 2.15 |
| 2024-09-05 | 16.22 | 16.85 | 0.73 | 4.53 | 7322.57 | 1246.10 | 1.89 |
| 2024-09-04 | 16.01 | 16.12 | 0.00 | 0.00 | 2009.43 | 321.34 | 0.52 |
| 2024-09-03 | 16.06 | 16.12 | 0.12 | 0.75 | 969.88 | 156.39 | 0.25 |
| 2024-09-02 | 16.37 | 16.00 | -0.48 | -2.91 | 3014.90 | 489.28 | 0.78 |
| 2024-08-30 | 16.53 | 16.48 | 0.18 | 1.10 | 2804.64 | 463.37 | 0.72 |
| 2024-08-29 | 16.53 | 16.30 | 0.05 | 0.31 | 2332.68 | 380.08 | 0.60 |
| 2024-08-28 | 15.41 | 16.25 | 0.90 | 5.86 | 5747.09 | 930.01 | 1.48 |
| 2024-08-27 | 15.66 | 15.35 | -0.31 | -1.98 | 2138.17 | 331.24 | 0.55 |
| 2024-08-26 | 15.53 | 15.66 | 0.03 | 0.19 | 1567.91 | 245.97 | 0.40 |
| 2024-08-23 | 15.37 | 15.63 | 0.04 | 0.26 | 1868.24 | 288.29 | 0.48 |
| 2024-08-22 | 15.73 | 15.59 | -0.09 | -0.57 | 1308.56 | 204.32 | 0.34 |
| 2024-08-21 | 15.68 | 15.68 | -0.07 | -0.44 | 1193.86 | 187.08 | 0.31 |
| 2024-08-20 | 15.97 | 15.75 | -0.33 | -2.05 | 1765.00 | 278.32 | 0.45 |
| 2024-08-19 | 15.98 | 16.08 | -0.02 | -0.12 | 1057.84 | 169.80 | 0.27 |
| 2024-08-16 | 16.22 | 16.10 | -0.10 | -0.62 | 1368.35 | 220.11 | 0.35 |
| 2024-08-15 | 16.01 | 16.20 | 0.10 | 0.62 | 2719.47 | 436.62 | 0.70 |
| 2024-08-14 | 16.10 | 16.10 | 0.04 | 0.25 | 1830.09 | 293.57 | 0.47 |
| 2024-08-13 | 15.86 | 16.06 | 0.29 | 1.84 | 2831.58 | 448.80 | 0.73 |
| 2024-08-12 | 16.02 | 15.77 | -0.04 | -0.25 | 3046.67 | 481.95 | 0.78 |
| 2024-08-09 | 16.03 | 15.81 | -0.30 | -1.86 | 2849.19 | 452.97 | 0.73 |
| 2024-08-08 | 16.01 | 16.11 | 0.04 | 0.25 | 2075.05 | 333.19 | 0.53 |
| 2024-08-07 | 15.95 | 16.07 | 0.13 | 0.82 | 2454.28 | 393.38 | 0.63 |
| 2024-08-06 | 15.90 | 15.94 | 0.09 | 0.57 | 2075.50 | 328.82 | 0.53 |
| 2024-08-05 | 16.10 | 15.85 | -0.60 | -3.65 | 5115.59 | 806.48 | 1.32 |
| 2024-08-02 | 16.25 | 16.45 | -0.04 | -0.24 | 3514.14 | 568.87 | 0.90 |
| 2024-08-01 | 15.86 | 16.49 | 0.74 | 4.70 | 7731.37 | 1264.79 | 1.99 |
| 2024-07-31 | 15.20 | 15.75 | 0.56 | 3.69 | 3659.90 | 573.66 | 0.94 |
| 2024-07-30 | 15.15 | 15.19 | 0.04 | 0.26 | 2346.71 | 357.66 | 0.60 |
| 2024-07-29 | 15.15 | 15.15 | -0.09 | -0.59 | 2870.43 | 435.42 | 0.74 |
| 2024-07-26 | 14.98 | 15.24 | 0.30 | 2.01 | 1829.35 | 278.09 | 0.47 |
| 2024-07-25 | 14.90 | 14.94 | 0.04 | 0.27 | 2000.16 | 299.72 | 0.51 |
| 2024-07-24 | 15.62 | 14.90 | -0.83 | -5.28 | 3301.34 | 495.66 | 0.85 |
| 2024-07-23 | 15.62 | 15.73 | 0.15 | 0.96 | 3139.62 | 495.18 | 0.81 |
| 2024-07-22 | 15.39 | 15.58 | 0.09 | 0.58 | 1977.38 | 308.52 | 0.51 |
| 2024-07-19 | 15.12 | 15.49 | 0.34 | 2.24 | 3174.95 | 490.04 | 0.82 |
| 2024-07-18 | 15.53 | 15.15 | -0.13 | -0.85 | 3048.58 | 453.90 | 0.78 |
| 2024-07-17 | 15.41 | 15.28 | -0.02 | -0.13 | 1853.00 | 281.54 | 0.48 |
| 2024-07-16 | 15.03 | 15.30 | 0.15 | 0.99 | 2298.56 | 349.79 | 0.59 |
| 2024-07-15 | 15.17 | 15.15 | -0.15 | -0.98 | 2976.92 | 447.54 | 0.77 |
| 2024-07-12 | 15.58 | 15.30 | -0.47 | -2.98 | 5132.25 | 790.10 | 1.32 |
| 2024-07-11 | 15.10 | 15.77 | 0.62 | 4.09 | 5862.06 | 896.96 | 1.51 |
| 2024-07-10 | 14.81 | 15.15 | 0.41 | 2.78 | 3757.24 | 557.46 | 0.97 |
| 2024-07-09 | 14.42 | 14.74 | 0.22 | 1.52 | 3559.22 | 520.11 | 0.92 |
| 2024-07-08 | 15.20 | 14.52 | -0.89 | -5.78 | 5370.77 | 788.82 | 1.38 |
| 2024-07-05 | 14.74 | 15.41 | 0.57 | 3.84 | 3321.52 | 504.08 | 0.86 |
| 2024-07-04 | 15.46 | 14.84 | -0.58 | -3.76 | 3146.27 | 473.09 | 0.81 |
| 2024-07-03 | 15.80 | 15.42 | -0.48 | -3.02 | 4340.33 | 674.23 | 1.12 |
| 2024-07-02 | 15.90 | 15.90 | -0.08 | -0.50 | 4526.19 | 719.72 | 1.17 |
| 2024-07-01 | 16.10 | 15.98 | -0.02 | -0.13 | 3576.32 | 567.15 | 0.92 |
| 2024-06-28 | 15.83 | 16.00 | 0.23 | 1.46 | 4622.68 | 737.50 | 1.19 |
| 2024-06-27 | 16.17 | 15.77 | -0.51 | -3.13 | 6685.41 | 1077.55 | 1.72 |
| 2024-06-26 | 15.25 | 16.28 | 0.93 | 6.06 | 7412.91 | 1171.28 | 1.91 |
| 2024-06-25 | 16.30 | 15.35 | -0.80 | -4.95 | 8445.24 | 1319.89 | 2.17 |
| 2024-06-24 | 13.39 | 16.15 | -0.57 | -3.41 | 8369.48 | 1356.22 | 2.15 |
| 2024-06-21 | 16.89 | 16.72 | -0.35 | -2.05 | 7003.43 | 1178.03 | 1.80 |
| 2024-06-20 | 16.40 | 17.07 | 0.55 | 3.33 | 10054.81 | 1714.60 | 2.59 |
| 2024-06-19 | 16.62 | 16.52 | -0.20 | -1.20 | 2830.75 | 468.09 | 0.73 |
| 2024-06-18 | 16.39 | 16.72 | 0.39 | 2.39 | 3756.09 | 624.08 | 0.97 |
| 2024-06-17 | 16.61 | 16.33 | -0.40 | -2.39 | 4911.18 | 808.64 | 1.26 |
| 2024-06-14 | 16.93 | 16.73 | -0.28 | -1.65 | 3427.11 | 573.53 | 0.88 |
| 2024-06-13 | 16.40 | 17.01 | 0.51 | 3.09 | 5828.04 | 980.44 | 1.50 |
| 2024-06-12 | 15.95 | 16.50 | 0.64 | 4.04 | 4051.95 | 664.48 | 1.04 |
| 2024-06-11 | 16.47 | 15.86 | -0.06 | -0.38 | 5767.20 | 911.26 | 1.48 |
| 2024-06-07 | 15.26 | 15.92 | 0.79 | 5.22 | 7496.02 | 1188.73 | 1.93 |
| 2024-06-06 | 16.56 | 15.13 | -1.44 | -8.69 | 9262.60 | 1445.61 | 2.38 |
| 2024-06-05 | 17.05 | 16.57 | -0.42 | -2.47 | 6482.01 | 1081.53 | 1.67 |
| 2024-06-04 | 18.46 | 16.99 | -1.60 | -8.61 | 10921.54 | 1881.95 | 2.81 |
| 2024-06-03 | 18.95 | 18.59 | -0.30 | -1.59 | 5258.09 | 984.10 | 1.35 |
| 2024-05-31 | 18.92 | 18.89 | -0.03 | -0.16 | 3843.75 | 730.24 | 0.99 |
| 2024-05-30 | 18.58 | 18.92 | 0.34 | 1.83 | 4481.77 | 845.91 | 1.15 |
| 2024-05-29 | 18.86 | 18.58 | -0.15 | -0.80 | 4449.66 | 842.67 | 1.15 |
| 2024-05-28 | 19.18 | 18.73 | -0.17 | -0.90 | 4299.90 | 823.42 | 1.11 |
| 2024-05-27 | 19.49 | 18.90 | -0.59 | -3.03 | 6975.91 | 1308.00 | 1.80 |
| 2024-05-24 | 19.35 | 19.49 | -0.06 | -0.31 | 3598.55 | 707.49 | 0.93 |
| 2024-05-23 | 19.80 | 19.55 | -0.16 | -0.81 | 3052.05 | 600.28 | 0.79 |
| 2024-05-22 | 19.56 | 19.71 | 0.14 | 0.72 | 2754.20 | 539.00 | 0.71 |
| 2024-05-21 | 19.86 | 19.57 | -0.20 | -1.01 | 3889.75 | 759.60 | 1.00 |
| 2024-05-20 | 20.16 | 19.77 | -0.43 | -2.13 | 6710.26 | 1333.25 | 1.73 |
| 2024-05-17 | 19.18 | 20.20 | 1.02 | 5.32 | 9368.42 | 1860.39 | 2.41 |
| 2024-05-16 | 19.72 | 19.18 | -0.40 | -2.04 | 8158.85 | 1586.61 | 2.10 |
| 2024-05-15 | 18.77 | 19.58 | 0.81 | 4.32 | 9085.79 | 1779.13 | 2.34 |
日K线
周K线
月K线
