芯碁微装(688630)股票信息
| 股票代码 | 688630 |
| 股票名称 | 芯碁微装 |
| 最新价/元 | 59.21 |
| 涨跌额/元 | -5.05 |
| 涨跌幅/% | -7.86 |
| 买入/元 | 59.21 |
| 卖出/元 | 59.22 |
| 昨收/元 | 64.26 |
| 今开/元 | 64.17 |
| 最高/元 | 64.17 |
| 最低/元 | 58.40 |
| 成交量/手 | 52204.77 |
| 成交额/万 | 31598.98 |
| 股净值/元 | 41.41 |
| 市净率 | 3.89 |
| 总市值/万 | 778132.41 |
| 流通值/万 | 778132.41 |
| 换手率/% | 3.97 |
| 入市日期 | 2021-04-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
芯碁微装(688630)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 | 64.17 | 59.21 | -5.05 | -7.86 | 52204.77 | 31598.98 | 3.97 |
| 2024-10-10 | 68.83 | 64.26 | -3.88 | -5.69 | 49352.67 | 32877.80 | 3.76 |
| 2024-10-09 | 73.00 | 68.14 | -9.54 | -12.28 | 69999.60 | 50034.65 | 5.33 |
| 2024-10-08 | 79.30 | 77.68 | 11.60 | 17.55 | 87968.91 | 67079.57 | 6.69 |
| 2024-09-30 | 59.00 | 66.08 | 10.10 | 18.04 | 55772.86 | 34914.47 | 4.24 |
| 2024-09-27 | 53.30 | 55.98 | 3.60 | 6.87 | 21894.62 | 12007.99 | 1.67 |
| 2024-09-26 | 49.50 | 52.38 | 2.81 | 5.67 | 27611.22 | 13925.14 | 2.10 |
| 2024-09-25 | 50.11 | 49.57 | -0.38 | -0.76 | 28478.67 | 14446.39 | 2.17 |
| 2024-09-24 | 48.79 | 49.95 | 1.47 | 3.03 | 32721.32 | 16060.71 | 2.49 |
| 2024-09-23 | 49.99 | 48.48 | -1.71 | -3.41 | 12798.62 | 6324.08 | 0.97 |
| 2024-09-20 | 51.38 | 50.19 | -1.00 | -1.95 | 10500.05 | 5313.13 | 0.80 |
| 2024-09-19 | 51.01 | 51.19 | 0.09 | 0.18 | 13311.12 | 6854.04 | 1.01 |
| 2024-09-18 | 50.72 | 51.10 | 1.38 | 2.78 | 12539.71 | 6389.02 | 0.95 |
| 2024-09-13 | 49.88 | 49.72 | -0.08 | -0.16 | 15082.83 | 7517.42 | 1.15 |
| 2024-09-12 | 51.02 | 49.80 | -0.86 | -1.70 | 9310.65 | 4694.73 | 0.71 |
| 2024-09-11 | 51.60 | 50.66 | -1.09 | -2.11 | 12327.22 | 6260.27 | 0.94 |
| 2024-09-10 | 50.80 | 51.75 | 0.88 | 1.73 | 8027.25 | 4125.13 | 0.61 |
| 2024-09-09 | 51.61 | 50.87 | -0.81 | -1.57 | 8786.92 | 4503.59 | 0.67 |
| 2024-09-06 | 52.68 | 51.68 | -1.02 | -1.94 | 8543.21 | 4445.90 | 0.65 |
| 2024-09-05 | 52.06 | 52.70 | 0.38 | 0.73 | 8069.37 | 4243.10 | 0.61 |
| 2024-09-04 | 52.63 | 52.32 | -0.96 | -1.80 | 10809.34 | 5668.39 | 0.82 |
| 2024-09-03 | 53.02 | 53.28 | 0.20 | 0.38 | 10281.96 | 5485.41 | 0.78 |
| 2024-09-02 | 55.78 | 53.08 | -2.80 | -5.01 | 13647.92 | 7420.23 | 1.04 |
| 2024-08-30 | 54.05 | 55.88 | 1.78 | 3.29 | 17773.66 | 9930.91 | 1.35 |
| 2024-08-29 | 52.81 | 54.10 | 1.05 | 1.98 | 10477.70 | 5648.12 | 0.80 |
| 2024-08-28 | 52.51 | 53.05 | 0.07 | 0.13 | 8636.24 | 4577.03 | 0.66 |
| 2024-08-27 | 54.10 | 52.98 | -1.80 | -3.29 | 11470.34 | 6111.54 | 0.87 |
| 2024-08-26 | 54.12 | 54.78 | 0.35 | 0.64 | 10726.70 | 5853.89 | 0.82 |
| 2024-08-23 | 53.00 | 54.43 | 1.41 | 2.66 | 12454.43 | 6705.71 | 0.95 |
| 2024-08-22 | 52.60 | 53.02 | 0.32 | 0.61 | 16079.02 | 8516.45 | 1.22 |
| 2024-08-21 | 53.33 | 52.70 | -0.38 | -0.72 | 10481.84 | 5548.66 | 0.80 |
| 2024-08-20 | 53.56 | 53.08 | 0.00 | 0.00 | 7973.14 | 4235.34 | 0.61 |
| 2024-08-19 | 54.58 | 53.08 | -1.23 | -2.27 | 11354.61 | 6135.94 | 0.86 |
| 2024-08-16 | 53.90 | 54.31 | 0.41 | 0.76 | 8706.43 | 4740.60 | 0.66 |
| 2024-08-15 | 53.20 | 53.90 | 0.40 | 0.75 | 9814.20 | 5312.31 | 0.75 |
| 2024-08-14 | 55.00 | 53.50 | -1.50 | -2.73 | 9262.07 | 5017.68 | 0.70 |
| 2024-08-13 | 54.38 | 55.00 | 0.65 | 1.20 | 6443.65 | 3517.66 | 0.49 |
| 2024-08-12 | 54.70 | 54.35 | -0.35 | -0.64 | 7574.33 | 4125.40 | 0.58 |
| 2024-08-09 | 56.00 | 54.70 | -1.08 | -1.94 | 11816.52 | 6578.71 | 0.90 |
| 2024-08-08 | 54.75 | 55.78 | 0.83 | 1.51 | 11684.31 | 6483.81 | 0.89 |
| 2024-08-07 | 55.38 | 54.95 | -0.25 | -0.45 | 8267.41 | 4564.23 | 0.63 |
| 2024-08-06 | 55.00 | 55.20 | 1.50 | 2.79 | 11249.12 | 6161.07 | 0.86 |
| 2024-08-05 | 56.30 | 53.70 | -3.70 | -6.45 | 17492.32 | 9701.65 | 1.33 |
| 2024-08-02 | 59.50 | 57.40 | -2.91 | -4.83 | 13571.21 | 7993.64 | 1.03 |
| 2024-08-01 | 60.68 | 60.31 | 0.16 | 0.27 | 15301.15 | 9228.23 | 1.16 |
| 2024-07-31 | 56.65 | 60.15 | 2.93 | 5.12 | 16840.33 | 9940.54 | 1.28 |
| 2024-07-30 | 57.35 | 57.22 | -0.36 | -0.63 | 11034.50 | 6273.52 | 0.84 |
| 2024-07-29 | 59.00 | 57.58 | -1.54 | -2.61 | 10770.23 | 6262.39 | 0.82 |
| 2024-07-26 | 57.51 | 59.12 | 1.74 | 3.03 | 15386.56 | 8991.61 | 1.17 |
| 2024-07-25 | 58.54 | 57.38 | -1.49 | -2.53 | 16650.90 | 9634.16 | 1.27 |
| 2024-07-24 | 59.58 | 58.87 | 1.57 | 2.74 | 28985.74 | 17422.69 | 2.21 |
| 2024-07-23 | 60.80 | 57.30 | -3.50 | -5.76 | 18801.63 | 11019.12 | 1.43 |
| 2024-07-22 | 60.81 | 60.80 | -0.01 | -0.02 | 15006.91 | 9162.58 | 1.14 |
| 2024-07-19 | 60.16 | 60.81 | 0.61 | 1.01 | 17010.56 | 10394.08 | 1.29 |
| 2024-07-18 | 59.62 | 60.20 | -0.31 | -0.51 | 17192.62 | 10273.27 | 1.31 |
| 2024-07-17 | 60.18 | 60.51 | -0.14 | -0.23 | 20670.19 | 12547.44 | 1.57 |
| 2024-07-16 | 57.26 | 60.65 | 3.39 | 5.92 | 28078.78 | 16575.69 | 2.14 |
| 2024-07-15 | 56.55 | 57.26 | 0.93 | 1.65 | 24673.98 | 14154.72 | 1.88 |
| 2024-07-12 | 57.00 | 56.33 | -0.89 | -1.56 | 16725.28 | 9393.90 | 1.27 |
| 2024-07-11 | 58.00 | 57.22 | 0.22 | 0.39 | 22028.86 | 12640.28 | 1.68 |
| 2024-07-10 | 54.60 | 57.00 | 2.00 | 3.64 | 26345.09 | 14962.07 | 2.00 |
| 2024-07-09 | 53.27 | 55.00 | 1.73 | 3.25 | 29258.77 | 15784.10 | 2.23 |
| 2024-07-08 | 54.99 | 53.27 | -2.09 | -3.78 | 18879.49 | 10199.03 | 1.44 |
| 2024-07-05 | 56.06 | 55.36 | -0.70 | -1.25 | 17437.82 | 9534.88 | 1.33 |
| 2024-07-04 | 58.66 | 56.06 | -2.57 | -4.38 | 22389.18 | 12733.63 | 1.70 |
| 2024-07-03 | 58.60 | 58.63 | 0.12 | 0.21 | 18395.94 | 10637.28 | 1.40 |
| 2024-07-02 | 61.91 | 58.51 | -3.51 | -5.66 | 20278.37 | 12050.28 | 1.54 |
| 2024-07-01 | 62.20 | 62.02 | -0.55 | -0.88 | 11736.86 | 7254.68 | 0.89 |
| 2024-06-28 | 60.31 | 62.57 | 0.28 | 0.45 | 9788.10 | 6202.03 | 0.74 |
| 2024-06-27 | 63.60 | 62.29 | -1.62 | -2.54 | 11314.31 | 7105.01 | 0.86 |
| 2024-06-26 | 63.24 | 63.91 | 1.07 | 1.70 | 12015.78 | 7574.11 | 0.91 |
| 2024-06-25 | 66.45 | 62.84 | -3.26 | -4.93 | 14786.87 | 9455.42 | 1.13 |
| 2024-06-24 | 67.64 | 66.10 | -2.42 | -3.53 | 15036.95 | 10216.41 | 1.14 |
| 2024-06-21 | 68.60 | 68.52 | -1.47 | -2.10 | 15139.52 | 10352.21 | 1.15 |
| 2024-06-20 | 71.00 | 69.99 | -1.44 | -2.02 | 16553.93 | 11819.61 | 1.26 |
| 2024-06-19 | 70.00 | 71.43 | 1.45 | 2.07 | 14258.61 | 10106.64 | 1.08 |
| 2024-06-18 | 70.32 | 69.98 | -0.47 | -0.67 | 11204.35 | 7904.13 | 0.85 |
| 2024-06-17 | 69.54 | 70.45 | 0.45 | 0.64 | 13789.50 | 9745.61 | 1.05 |
| 2024-06-14 | 70.52 | 70.00 | -1.17 | -1.64 | 20438.63 | 14106.03 | 1.56 |
| 2024-06-13 | 69.41 | 71.17 | 1.89 | 2.73 | 16816.56 | 11911.45 | 1.28 |
| 2024-06-12 | 69.00 | 69.28 | 0.53 | 0.77 | 16976.27 | 11811.35 | 1.29 |
| 2024-06-11 | 65.86 | 68.75 | 2.80 | 4.25 | 20407.16 | 13935.68 | 1.55 |
| 2024-06-07 | 66.50 | 65.95 | -1.45 | -2.15 | 17995.57 | 12112.56 | 1.37 |
| 2024-06-06 | 66.17 | 67.40 | 1.56 | 2.37 | 16200.46 | 10880.32 | 1.23 |
| 2024-06-05 | 67.60 | 65.84 | -1.58 | -2.34 | 12289.80 | 8258.03 | 0.94 |
| 2024-06-04 | 65.37 | 68.22 | 2.43 | 3.69 | 21668.82 | 14500.48 | 1.65 |
| 2024-06-03 | 66.00 | 65.79 | 0.99 | 1.53 | 16149.68 | 10695.58 | 1.23 |
| 2024-05-31 | 62.56 | 64.80 | 1.57 | 2.48 | 23552.93 | 15482.36 | 1.79 |
| 2024-05-30 | 61.69 | 63.23 | 1.50 | 2.43 | 10810.29 | 6778.26 | 0.82 |
| 2024-05-29 | 61.81 | 61.73 | -0.65 | -1.04 | 9624.26 | 5977.41 | 0.73 |
| 2024-05-28 | 63.43 | 62.38 | -1.66 | -2.59 | 13696.63 | 8705.20 | 1.04 |
| 2024-05-27 | 61.04 | 64.04 | 2.95 | 4.83 | 15741.53 | 9752.87 | 1.20 |
| 2024-05-24 | 63.70 | 61.09 | -3.15 | -4.90 | 17443.28 | 10863.61 | 1.33 |
| 2024-05-23 | 65.06 | 64.24 | -1.56 | -2.37 | 12867.49 | 8403.79 | 0.98 |
| 2024-05-22 | 66.00 | 65.80 | 0.58 | 0.89 | 12083.27 | 7831.44 | 0.92 |
| 2024-05-21 | 64.50 | 65.22 | 1.02 | 1.59 | 13027.44 | 8504.29 | 0.99 |
| 2024-05-20 | 65.01 | 64.20 | -0.80 | -1.23 | 11505.21 | 7406.04 | 0.88 |
| 2024-05-17 | 62.22 | 65.00 | 2.15 | 3.42 | 12501.30 | 7989.25 | 0.95 |
| 2024-05-16 | 64.26 | 62.85 | -1.51 | -2.35 | 8861.23 | 5623.25 | 0.67 |
| 2024-05-15 | 60.18 | 64.36 | 3.63 | 5.98 | 18555.36 | 11764.74 | 1.41 |
日K线
周K线
月K线
