呈和科技(688625)股票信息
| 股票代码 | 688625 |
| 股票名称 | 呈和科技 |
| 最新价/元 | 35.03 |
| 涨跌额/元 | -0.63 |
| 涨跌幅/% | -1.77 |
| 买入/元 | 35.03 |
| 卖出/元 | 35.04 |
| 昨收/元 | 35.66 |
| 今开/元 | 36.66 |
| 最高/元 | 36.66 |
| 最低/元 | 34.30 |
| 成交量/手 | 8132.65 |
| 成交额/万 | 2846.08 |
| 股净值/元 | 20.85 |
| 市净率 | 3.85 |
| 总市值/万 | 474052.93 |
| 流通值/万 | 474052.93 |
| 换手率/% | 0.60 |
| 入市日期 | 2021-06-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
呈和科技(688625)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 | 36.66 | 35.03 | -0.63 | -1.77 | 8132.65 | 2846.08 | 0.60 |
| 2024-10-10 | 36.74 | 35.66 | -1.08 | -2.94 | 11880.62 | 4270.02 | 0.88 |
| 2024-10-09 | 40.10 | 36.74 | -5.04 | -12.06 | 15935.81 | 6037.24 | 1.18 |
| 2024-10-08 | 45.90 | 41.78 | 3.48 | 9.09 | 15639.17 | 6410.64 | 1.16 |
| 2024-09-30 | 36.03 | 38.30 | 3.63 | 10.47 | 14138.66 | 5317.11 | 1.04 |
| 2024-09-27 | 33.76 | 34.67 | 1.46 | 4.40 | 3862.57 | 1317.42 | 0.29 |
| 2024-09-26 | 31.23 | 33.21 | 1.91 | 6.10 | 3359.09 | 1077.48 | 0.25 |
| 2024-09-25 | 31.50 | 31.30 | 0.30 | 0.97 | 4109.94 | 1302.86 | 0.30 |
| 2024-09-24 | 30.34 | 31.00 | 1.17 | 3.92 | 3842.30 | 1167.35 | 0.28 |
| 2024-09-23 | 30.07 | 29.83 | -0.24 | -0.80 | 2004.45 | 600.24 | 0.15 |
| 2024-09-20 | 31.24 | 30.07 | -1.09 | -3.50 | 2557.30 | 774.02 | 0.19 |
| 2024-09-19 | 30.61 | 31.16 | 0.17 | 0.55 | 1600.13 | 500.28 | 0.12 |
| 2024-09-18 | 31.55 | 30.99 | -0.79 | -2.49 | 1545.73 | 480.42 | 0.11 |
| 2024-09-13 | 32.21 | 31.78 | -0.54 | -1.67 | 1518.66 | 488.70 | 0.11 |
| 2024-09-12 | 32.64 | 32.32 | -0.32 | -0.98 | 1474.91 | 479.01 | 0.11 |
| 2024-09-11 | 32.75 | 32.64 | -0.34 | -1.03 | 1745.97 | 577.42 | 0.13 |
| 2024-09-10 | 32.82 | 32.98 | 0.01 | 0.03 | 1108.74 | 363.83 | 0.08 |
| 2024-09-09 | 33.49 | 32.97 | -1.04 | -3.06 | 3613.87 | 1197.58 | 0.27 |
| 2024-09-06 | 35.22 | 34.01 | -0.99 | -2.83 | 1040.48 | 356.67 | 0.08 |
| 2024-09-05 | 35.34 | 35.00 | 0.14 | 0.40 | 434.74 | 152.29 | 0.03 |
| 2024-09-04 | 34.65 | 34.86 | 0.26 | 0.75 | 945.62 | 331.44 | 0.07 |
| 2024-09-03 | 33.91 | 34.60 | 0.47 | 1.38 | 732.69 | 252.22 | 0.05 |
| 2024-09-02 | 34.34 | 34.13 | -0.64 | -1.84 | 748.10 | 256.27 | 0.06 |
| 2024-08-30 | 34.23 | 34.77 | 0.22 | 0.64 | 1939.60 | 676.78 | 0.14 |
| 2024-08-29 | 33.83 | 34.55 | 0.78 | 2.31 | 787.11 | 271.99 | 0.06 |
| 2024-08-28 | 33.38 | 33.77 | 0.52 | 1.56 | 578.31 | 193.72 | 0.04 |
| 2024-08-27 | 33.06 | 33.25 | -0.07 | -0.21 | 877.99 | 291.75 | 0.06 |
| 2024-08-26 | 32.99 | 33.32 | 0.25 | 0.76 | 603.24 | 202.46 | 0.04 |
| 2024-08-23 | 33.35 | 33.07 | -0.28 | -0.84 | 985.90 | 324.86 | 0.07 |
| 2024-08-22 | 33.85 | 33.35 | -0.56 | -1.65 | 1651.91 | 557.94 | 0.12 |
| 2024-08-21 | 34.29 | 33.91 | -0.20 | -0.59 | 715.89 | 244.66 | 0.05 |
| 2024-08-20 | 34.21 | 34.11 | -0.08 | -0.23 | 1184.61 | 403.88 | 0.09 |
| 2024-08-19 | 35.80 | 34.19 | -1.61 | -4.50 | 4090.21 | 1402.45 | 0.30 |
| 2024-08-16 | 34.30 | 35.80 | 0.68 | 1.94 | 1544.26 | 548.66 | 0.11 |
| 2024-08-15 | 34.44 | 35.12 | 0.14 | 0.40 | 894.84 | 313.66 | 0.07 |
| 2024-08-14 | 35.55 | 34.98 | -0.79 | -2.21 | 1555.05 | 543.66 | 0.11 |
| 2024-08-13 | 35.70 | 35.77 | -0.23 | -0.64 | 1355.06 | 481.35 | 0.10 |
| 2024-08-12 | 35.03 | 36.00 | 0.96 | 2.74 | 2294.97 | 822.92 | 0.17 |
| 2024-08-09 | 35.25 | 35.04 | 0.73 | 2.13 | 3127.86 | 1089.13 | 0.23 |
| 2024-08-08 | 32.97 | 34.31 | 1.01 | 3.03 | 3939.76 | 1365.94 | 0.29 |
| 2024-08-07 | 33.49 | 33.30 | -0.20 | -0.60 | 688.05 | 228.87 | 0.05 |
| 2024-08-06 | 33.00 | 33.50 | 0.47 | 1.42 | 1075.78 | 358.79 | 0.08 |
| 2024-08-05 | 32.98 | 33.03 | 0.00 | 0.00 | 1597.82 | 531.55 | 0.12 |
| 2024-08-02 | 33.13 | 33.03 | -0.59 | -1.76 | 1176.24 | 392.28 | 0.09 |
| 2024-08-01 | 34.30 | 33.62 | -0.87 | -2.52 | 1112.77 | 379.08 | 0.08 |
| 2024-07-31 | 33.01 | 34.49 | 1.34 | 4.04 | 2113.81 | 721.65 | 0.16 |
| 2024-07-30 | 32.63 | 33.15 | 0.25 | 0.76 | 1319.82 | 433.23 | 0.10 |
| 2024-07-29 | 33.34 | 32.90 | -0.43 | -1.29 | 908.58 | 299.08 | 0.07 |
| 2024-07-26 | 32.45 | 33.33 | 0.97 | 3.00 | 1096.55 | 361.68 | 0.08 |
| 2024-07-25 | 32.37 | 32.36 | -0.01 | -0.03 | 1208.85 | 392.78 | 0.09 |
| 2024-07-24 | 33.05 | 32.37 | -0.74 | -2.24 | 855.34 | 281.29 | 0.06 |
| 2024-07-23 | 34.50 | 33.11 | -1.06 | -3.10 | 1758.99 | 592.33 | 0.13 |
| 2024-07-22 | 34.41 | 34.17 | -0.24 | -0.70 | 1328.79 | 453.70 | 0.10 |
| 2024-07-19 | 33.55 | 34.41 | 0.68 | 2.02 | 1475.09 | 504.17 | 0.11 |
| 2024-07-18 | 34.79 | 33.73 | -1.29 | -3.68 | 2418.20 | 819.25 | 0.18 |
| 2024-07-17 | 35.51 | 35.02 | -0.49 | -1.38 | 818.38 | 287.28 | 0.06 |
| 2024-07-16 | 34.37 | 35.51 | 0.66 | 1.89 | 1276.39 | 449.53 | 0.09 |
| 2024-07-15 | 35.05 | 34.85 | -0.20 | -0.57 | 1170.10 | 406.09 | 0.09 |
| 2024-07-12 | 35.05 | 35.05 | -0.05 | -0.14 | 1125.86 | 393.52 | 0.08 |
| 2024-07-11 | 35.51 | 35.10 | 0.20 | 0.57 | 2738.37 | 965.67 | 0.20 |
| 2024-07-10 | 33.93 | 34.90 | 0.61 | 1.78 | 3583.02 | 1251.42 | 0.26 |
| 2024-07-09 | 33.66 | 34.29 | 0.67 | 1.99 | 2219.06 | 756.01 | 0.16 |
| 2024-07-08 | 33.67 | 33.62 | -0.63 | -1.84 | 1730.44 | 582.33 | 0.13 |
| 2024-07-05 | 33.77 | 34.25 | 0.38 | 1.12 | 2504.76 | 856.55 | 0.19 |
| 2024-07-04 | 36.14 | 33.87 | -2.24 | -6.20 | 3617.68 | 1263.97 | 0.27 |
| 2024-07-03 | 36.25 | 36.11 | -0.42 | -1.15 | 1935.75 | 698.91 | 0.14 |
| 2024-07-02 | 35.98 | 36.53 | 0.32 | 0.88 | 1230.52 | 445.96 | 0.09 |
| 2024-07-01 | 35.59 | 36.21 | 0.58 | 1.63 | 1791.16 | 641.07 | 0.13 |
| 2024-06-28 | 37.48 | 36.36 | -0.97 | -2.60 | 3054.23 | 1119.49 | 0.23 |
| 2024-06-27 | 37.88 | 37.33 | -0.77 | -2.02 | 2801.40 | 1046.41 | 0.21 |
| 2024-06-26 | 37.66 | 38.10 | 0.82 | 2.20 | 1186.74 | 444.42 | 0.09 |
| 2024-06-25 | 36.37 | 37.28 | 0.65 | 1.78 | 1511.00 | 565.24 | 0.11 |
| 2024-06-24 | 38.58 | 36.63 | -1.95 | -5.05 | 2760.97 | 1042.70 | 0.20 |
| 2024-06-21 | 38.62 | 38.58 | -0.43 | -1.10 | 1529.34 | 597.43 | 0.11 |
| 2024-06-20 | 38.70 | 39.01 | -0.01 | -0.03 | 1832.75 | 714.83 | 0.14 |
| 2024-06-19 | 40.90 | 39.02 | -1.09 | -2.72 | 1655.37 | 649.51 | 0.12 |
| 2024-06-18 | 39.61 | 40.11 | 0.54 | 1.37 | 3757.96 | 1501.42 | 0.28 |
| 2024-06-17 | 39.33 | 39.57 | -0.25 | -0.63 | 1589.13 | 627.50 | 0.12 |
| 2024-06-14 | 40.00 | 39.82 | 0.02 | 0.05 | 2487.67 | 991.43 | 0.18 |
| 2024-06-13 | 39.35 | 39.80 | 0.55 | 1.40 | 3540.77 | 1406.49 | 0.26 |
| 2024-06-12 | 37.30 | 39.25 | 1.67 | 4.44 | 3813.29 | 1473.40 | 0.28 |
| 2024-06-11 | 36.99 | 37.58 | 0.96 | 2.62 | 2424.78 | 902.78 | 0.18 |
| 2024-06-07 | 36.50 | 36.62 | -0.08 | -0.22 | 2649.41 | 972.76 | 0.20 |
| 2024-06-06 | 38.03 | 36.70 | -1.31 | -3.45 | 3829.01 | 1403.40 | 0.45 |
| 2024-06-05 | 37.63 | 38.01 | -0.09 | -0.24 | 3252.98 | 1234.73 | 0.39 |
| 2024-06-04 | 37.80 | 38.10 | -0.30 | -0.78 | 1469.92 | 556.50 | 0.17 |
| 2024-06-03 | 38.18 | 38.40 | 0.19 | 0.50 | 4051.78 | 1551.34 | 0.48 |
| 2024-05-31 | 38.17 | 38.21 | 0.07 | 0.18 | 1784.15 | 679.19 | 0.21 |
| 2024-05-30 | 37.38 | 38.14 | 0.25 | 0.66 | 2795.84 | 1065.12 | 0.33 |
| 2024-05-29 | 37.65 | 37.89 | -0.08 | -0.21 | 1994.02 | 748.85 | 0.24 |
| 2024-05-28 | 38.09 | 37.97 | -0.28 | -0.73 | 2950.60 | 1125.41 | 0.35 |
| 2024-05-27 | 37.48 | 38.25 | 0.70 | 1.86 | 2552.21 | 961.73 | 0.30 |
| 2024-05-24 | 37.60 | 37.55 | 0.15 | 0.40 | 1998.72 | 754.04 | 0.24 |
| 2024-05-23 | 38.83 | 37.40 | -1.36 | -3.51 | 3739.37 | 1405.88 | 0.44 |
| 2024-05-22 | 38.80 | 38.76 | 0.21 | 0.55 | 1386.89 | 538.51 | 0.16 |
| 2024-05-21 | 39.53 | 38.55 | -0.94 | -2.38 | 2794.98 | 1087.91 | 0.33 |
| 2024-05-20 | 38.48 | 39.49 | 0.97 | 2.52 | 2295.28 | 905.54 | 0.27 |
| 2024-05-17 | 38.40 | 38.52 | 0.16 | 0.42 | 2179.51 | 843.37 | 0.26 |
| 2024-05-16 | 38.58 | 38.36 | -0.11 | -0.29 | 1990.36 | 764.37 | 0.24 |
| 2024-05-15 | 39.25 | 38.47 | -0.76 | -1.94 | 2742.88 | 1058.54 | 0.33 |
日K线
周K线
月K线
