精智达(688627)股票信息
| 股票代码 | 688627 |
| 股票名称 | 精智达 |
| 最新价/元 | 55.13 |
| 涨跌额/元 | -6.86 |
| 涨跌幅/% | -11.07 |
| 买入/元 | 55.12 |
| 卖出/元 | 55.13 |
| 昨收/元 | 61.99 |
| 今开/元 | 59.81 |
| 最高/元 | 61.80 |
| 最低/元 | 53.01 |
| 成交量/手 | 41128.73 |
| 成交额/万 | 22828.05 |
| 股净值/元 | 38.27 |
| 市净率 | 3.04 |
| 总市值/万 | 518286.80 |
| 流通值/万 | 393691.99 |
| 换手率/% | 5.76 |
| 入市日期 | 2023-07-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
精智达(688627)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 | 59.81 | 55.13 | -6.86 | -11.07 | 41128.73 | 22828.05 | 5.76 |
| 2024-10-10 | 64.00 | 61.99 | -0.24 | -0.39 | 43789.70 | 28388.69 | 6.13 |
| 2024-10-09 | 60.07 | 62.23 | -2.31 | -3.58 | 50134.07 | 31954.55 | 7.02 |
| 2024-10-08 | 64.57 | 64.54 | 10.73 | 19.94 | 33595.30 | 21291.56 | 4.70 |
| 2024-09-30 | 49.60 | 53.81 | 6.69 | 14.20 | 27558.91 | 14387.15 | 3.86 |
| 2024-09-27 | 43.85 | 47.12 | 4.65 | 10.95 | 9560.95 | 4268.27 | 1.34 |
| 2024-09-26 | 40.38 | 42.47 | 1.68 | 4.12 | 7013.58 | 2920.12 | 0.98 |
| 2024-09-25 | 40.37 | 40.79 | 0.66 | 1.65 | 11213.14 | 4633.23 | 1.57 |
| 2024-09-24 | 38.54 | 40.13 | 1.93 | 5.05 | 13137.31 | 5112.53 | 1.84 |
| 2024-09-23 | 38.25 | 38.20 | -0.40 | -1.04 | 4398.21 | 1689.28 | 0.62 |
| 2024-09-20 | 38.47 | 38.60 | 0.10 | 0.26 | 6051.43 | 2334.23 | 0.85 |
| 2024-09-19 | 38.39 | 38.50 | 0.83 | 2.20 | 5771.84 | 2221.38 | 0.81 |
| 2024-09-18 | 37.47 | 37.67 | -0.24 | -0.63 | 5450.26 | 2044.38 | 0.76 |
| 2024-09-13 | 38.53 | 37.91 | -0.47 | -1.23 | 11565.19 | 4388.92 | 1.62 |
| 2024-09-12 | 39.31 | 38.38 | -0.72 | -1.84 | 5078.95 | 1983.98 | 0.71 |
| 2024-09-11 | 39.68 | 39.10 | -0.64 | -1.61 | 5583.64 | 2206.30 | 0.78 |
| 2024-09-10 | 39.69 | 39.74 | 0.20 | 0.51 | 9377.16 | 3702.23 | 1.31 |
| 2024-09-09 | 41.00 | 39.54 | -1.29 | -3.16 | 5971.52 | 2385.23 | 0.84 |
| 2024-09-06 | 43.00 | 40.83 | -1.77 | -4.16 | 6959.52 | 2879.41 | 0.97 |
| 2024-09-05 | 41.85 | 42.60 | 0.27 | 0.64 | 7280.61 | 3113.84 | 1.02 |
| 2024-09-04 | 40.92 | 42.33 | 0.85 | 2.05 | 8319.07 | 3486.66 | 1.16 |
| 2024-09-03 | 41.07 | 41.48 | 0.55 | 1.34 | 8827.07 | 3696.17 | 1.24 |
| 2024-09-02 | 43.10 | 40.93 | -2.37 | -5.47 | 9267.62 | 3907.86 | 1.30 |
| 2024-08-30 | 41.13 | 43.30 | 2.27 | 5.53 | 19652.76 | 8542.03 | 2.75 |
| 2024-08-29 | 39.60 | 41.03 | 1.35 | 3.40 | 7727.41 | 3143.03 | 1.08 |
| 2024-08-28 | 40.02 | 39.68 | -0.62 | -1.54 | 8210.20 | 3299.48 | 1.15 |
| 2024-08-27 | 40.35 | 40.30 | 1.53 | 3.95 | 18640.67 | 7480.03 | 2.61 |
| 2024-08-26 | 38.16 | 38.77 | 0.78 | 2.05 | 5090.68 | 1954.46 | 0.71 |
| 2024-08-23 | 38.69 | 37.99 | -0.74 | -1.91 | 7589.05 | 2894.48 | 1.06 |
| 2024-08-22 | 39.62 | 38.73 | -0.71 | -1.80 | 5273.04 | 2063.43 | 0.74 |
| 2024-08-21 | 39.87 | 39.44 | -0.41 | -1.03 | 6139.14 | 2455.95 | 0.86 |
| 2024-08-20 | 40.89 | 39.85 | -0.75 | -1.85 | 5556.04 | 2228.74 | 0.78 |
| 2024-08-19 | 42.32 | 40.60 | -1.72 | -4.06 | 8311.34 | 3444.79 | 1.16 |
| 2024-08-16 | 42.19 | 42.32 | 0.46 | 1.10 | 6434.82 | 2738.35 | 0.90 |
| 2024-08-15 | 41.65 | 41.86 | -0.26 | -0.62 | 5442.00 | 2295.26 | 0.76 |
| 2024-08-14 | 41.84 | 42.12 | 0.28 | 0.67 | 5133.96 | 2170.28 | 0.72 |
| 2024-08-13 | 40.90 | 41.84 | 0.69 | 1.68 | 7218.09 | 2979.57 | 1.01 |
| 2024-08-12 | 42.31 | 41.15 | -1.55 | -3.63 | 9487.25 | 3919.97 | 1.33 |
| 2024-08-09 | 44.66 | 42.70 | -0.83 | -1.91 | 7952.57 | 3471.42 | 1.11 |
| 2024-08-08 | 43.56 | 43.53 | -0.03 | -0.07 | 10786.09 | 4701.50 | 1.51 |
| 2024-08-07 | 45.03 | 43.56 | -1.47 | -3.26 | 7943.42 | 3526.76 | 1.11 |
| 2024-08-06 | 44.59 | 45.03 | 1.35 | 3.09 | 6613.93 | 2960.87 | 0.93 |
| 2024-08-05 | 47.14 | 43.68 | -4.15 | -8.68 | 11559.27 | 5263.42 | 1.62 |
| 2024-08-02 | 47.70 | 47.83 | -1.69 | -3.41 | 9595.99 | 4676.89 | 1.34 |
| 2024-08-01 | 48.50 | 49.52 | 1.42 | 2.95 | 17012.71 | 8491.16 | 2.38 |
| 2024-07-31 | 45.83 | 48.10 | 2.19 | 4.77 | 13592.88 | 6349.65 | 1.90 |
| 2024-07-30 | 43.54 | 45.91 | 2.33 | 5.35 | 12697.88 | 5736.20 | 1.78 |
| 2024-07-29 | 44.39 | 43.58 | -0.21 | -0.48 | 6554.91 | 2853.21 | 0.92 |
| 2024-07-26 | 43.29 | 43.79 | 0.16 | 0.37 | 6238.82 | 2721.76 | 0.87 |
| 2024-07-25 | 42.42 | 43.63 | 0.25 | 0.58 | 7314.61 | 3180.31 | 1.02 |
| 2024-07-24 | 43.70 | 43.38 | -1.02 | -2.30 | 7615.31 | 3324.18 | 1.07 |
| 2024-07-23 | 46.34 | 44.40 | -2.38 | -5.09 | 9284.85 | 4197.64 | 1.30 |
| 2024-07-22 | 45.86 | 46.78 | 0.92 | 2.01 | 11004.11 | 5199.16 | 1.54 |
| 2024-07-19 | 45.05 | 45.86 | -0.05 | -0.11 | 10551.47 | 4886.55 | 1.48 |
| 2024-07-18 | 43.50 | 45.91 | 3.61 | 8.53 | 21951.80 | 9824.26 | 3.07 |
| 2024-07-17 | 42.32 | 42.30 | -0.40 | -0.94 | 7604.76 | 3248.85 | 3.57 |
| 2024-07-16 | 41.82 | 42.70 | 0.87 | 2.08 | 7920.94 | 3336.52 | 3.72 |
| 2024-07-15 | 41.50 | 41.83 | -0.60 | -1.41 | 9411.73 | 3999.21 | 4.42 |
| 2024-07-12 | 41.00 | 42.43 | 1.43 | 3.49 | 13168.90 | 5540.84 | 6.19 |
| 2024-07-11 | 41.50 | 41.00 | 1.67 | 4.25 | 11265.79 | 4611.17 | 5.29 |
| 2024-07-10 | 38.58 | 39.33 | 0.53 | 1.37 | 10173.50 | 4044.20 | 4.78 |
| 2024-07-09 | 38.12 | 38.80 | 1.35 | 3.61 | 9482.42 | 3618.13 | 4.46 |
| 2024-07-08 | 39.18 | 37.45 | -1.85 | -4.71 | 9024.13 | 3442.31 | 4.24 |
| 2024-07-05 | 39.89 | 39.30 | -0.85 | -2.12 | 8631.67 | 3381.08 | 4.06 |
| 2024-07-04 | 42.40 | 40.15 | -2.48 | -5.82 | 8977.14 | 3688.58 | 4.22 |
| 2024-07-03 | 41.99 | 42.63 | 0.34 | 0.80 | 8204.35 | 3468.84 | 3.85 |
| 2024-07-02 | 44.60 | 42.29 | -2.36 | -5.29 | 10437.09 | 4502.15 | 4.90 |
| 2024-07-01 | 46.00 | 44.65 | -1.40 | -3.04 | 10665.09 | 4732.52 | 5.01 |
| 2024-06-28 | 45.80 | 46.42 | 0.31 | 0.67 | 10721.00 | 4999.62 | 5.04 |
| 2024-06-27 | 47.36 | 46.11 | -1.25 | -2.64 | 9474.74 | 4442.60 | 4.45 |
| 2024-06-26 | 46.40 | 47.36 | 1.21 | 2.62 | 7771.17 | 3666.20 | 3.65 |
| 2024-06-25 | 48.40 | 46.15 | -1.60 | -3.35 | 10957.38 | 5159.88 | 5.15 |
| 2024-06-24 | 51.30 | 47.75 | -3.61 | -7.03 | 14564.58 | 7210.86 | 6.84 |
| 2024-06-21 | 52.38 | 51.36 | -2.14 | -4.00 | 15006.10 | 7768.53 | 7.05 |
| 2024-06-20 | 52.68 | 53.50 | 0.28 | 0.53 | 24305.22 | 13186.26 | 11.42 |
| 2024-06-19 | 52.60 | 53.22 | 1.12 | 2.15 | 22631.01 | 11783.14 | 10.63 |
| 2024-06-18 | 52.38 | 52.10 | 0.26 | 0.50 | 13613.04 | 7134.19 | 6.40 |
| 2024-06-17 | 52.94 | 51.84 | -1.14 | -2.15 | 14245.05 | 7407.15 | 6.69 |
| 2024-06-14 | 54.45 | 52.98 | -1.70 | -3.11 | 14785.41 | 7799.04 | 6.95 |
| 2024-06-13 | 53.60 | 54.68 | 2.68 | 5.15 | 27103.14 | 14766.92 | 12.73 |
| 2024-06-12 | 51.90 | 52.00 | -1.00 | -1.89 | 16010.40 | 8418.78 | 7.52 |
| 2024-06-11 | 46.40 | 53.00 | 6.59 | 14.20 | 29438.72 | 14872.78 | 13.83 |
| 2024-06-07 | 46.50 | 46.41 | 0.71 | 1.55 | 10648.23 | 4915.47 | 5.00 |
| 2024-06-06 | 47.20 | 45.70 | -1.25 | -2.66 | 14067.61 | 6573.75 | 6.61 |
| 2024-06-05 | 48.00 | 46.95 | -0.85 | -1.78 | 13887.89 | 6681.37 | 6.53 |
| 2024-06-04 | 51.00 | 47.80 | -3.56 | -6.93 | 18194.18 | 8818.30 | 8.55 |
| 2024-06-03 | 52.03 | 51.36 | -0.30 | -0.58 | 12761.84 | 6661.56 | 6.00 |
| 2024-05-31 | 51.80 | 51.66 | -0.53 | -1.02 | 10573.02 | 5542.39 | 4.97 |
| 2024-05-30 | 51.15 | 52.19 | 1.49 | 2.94 | 12506.42 | 6500.16 | 5.88 |
| 2024-05-29 | 51.65 | 50.70 | -1.70 | -3.24 | 16868.45 | 8705.29 | 7.93 |
| 2024-05-28 | 51.55 | 52.40 | 0.52 | 1.00 | 24537.09 | 13015.49 | 11.53 |
| 2024-05-27 | 49.72 | 51.88 | 2.25 | 4.53 | 18938.27 | 9227.21 | 8.90 |
| 2024-05-24 | 52.35 | 49.63 | -2.87 | -5.47 | 10718.95 | 5439.02 | 5.04 |
| 2024-05-23 | 54.00 | 52.50 | -1.05 | -1.96 | 8530.73 | 4542.10 | 4.01 |
| 2024-05-22 | 52.18 | 53.55 | 1.89 | 3.66 | 10503.11 | 5508.74 | 4.93 |
| 2024-05-21 | 53.39 | 51.66 | -1.84 | -3.44 | 10962.24 | 5713.48 | 5.15 |
| 2024-05-20 | 53.64 | 53.50 | -0.27 | -0.50 | 15995.73 | 8661.52 | 7.52 |
| 2024-05-17 | 54.92 | 53.77 | 2.81 | 5.51 | 16348.48 | 8701.36 | 7.68 |
| 2024-05-16 | 51.50 | 50.96 | -0.22 | -0.43 | 9375.87 | 4821.57 | 4.41 |
| 2024-05-15 | 51.72 | 51.18 | -0.81 | -1.56 | 12978.71 | 6753.06 | 6.10 |
日K线
周K线
月K线
