逸飞激光(688646)股票信息
| 股票代码 | 688646 |
| 股票名称 | 逸飞激光 |
| 最新价/元 | 28.19 |
| 涨跌额/元 | -1.71 |
| 涨跌幅/% | -5.72 |
| 买入/元 | 28.19 |
| 卖出/元 | 28.33 |
| 昨收/元 | 29.90 |
| 今开/元 | 29.90 |
| 最高/元 | 29.90 |
| 最低/元 | 28.10 |
| 成交量/手 | 12414.71 |
| 成交额/万 | 3601.64 |
| 股净值/元 | 22.73 |
| 市净率 | 1.63 |
| 总市值/万 | 268263.39 |
| 流通值/万 | 158287.76 |
| 换手率/% | 2.21 |
| 入市日期 | 2023-07-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
逸飞激光(688646)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 | 29.90 | 28.19 | -1.71 | -5.72 | 12414.71 | 3601.64 | 2.21 |
| 2024-10-10 | 30.00 | 29.90 | 0.40 | 1.36 | 11724.32 | 3533.47 | 2.09 |
| 2024-10-09 | 32.00 | 29.50 | -3.77 | -11.33 | 25138.60 | 7803.57 | 4.48 |
| 2024-10-08 | 35.10 | 33.27 | 3.98 | 13.59 | 37689.22 | 12343.59 | 6.71 |
| 2024-09-30 | 26.55 | 29.29 | 3.69 | 14.41 | 29643.12 | 8274.58 | 5.28 |
| 2024-09-27 | 24.58 | 25.60 | 1.29 | 5.31 | 11864.65 | 2978.20 | 2.11 |
| 2024-09-26 | 23.78 | 24.31 | 0.54 | 2.27 | 11123.60 | 2663.07 | 1.98 |
| 2024-09-25 | 23.66 | 23.77 | 0.27 | 1.15 | 9688.62 | 2323.20 | 1.73 |
| 2024-09-24 | 23.13 | 23.50 | 0.65 | 2.85 | 7100.38 | 1658.69 | 1.26 |
| 2024-09-23 | 23.07 | 22.85 | -0.22 | -0.95 | 3557.00 | 816.14 | 0.63 |
| 2024-09-20 | 23.80 | 23.07 | -0.78 | -3.27 | 4238.71 | 986.09 | 0.75 |
| 2024-09-19 | 23.85 | 23.85 | 0.17 | 0.72 | 3813.13 | 910.46 | 0.68 |
| 2024-09-18 | 23.95 | 23.68 | -0.19 | -0.80 | 3221.28 | 756.88 | 0.57 |
| 2024-09-13 | 24.61 | 23.87 | -0.85 | -3.44 | 4924.12 | 1194.50 | 1.04 |
| 2024-09-12 | 25.02 | 24.72 | -0.32 | -1.28 | 3995.91 | 999.08 | 0.84 |
| 2024-09-11 | 24.79 | 25.04 | 0.25 | 1.01 | 2756.06 | 690.69 | 0.58 |
| 2024-09-10 | 24.68 | 24.79 | 0.00 | 0.00 | 2963.18 | 736.69 | 0.62 |
| 2024-09-09 | 23.45 | 24.79 | 0.54 | 2.23 | 10824.14 | 2658.73 | 2.28 |
| 2024-09-06 | 25.00 | 24.25 | -0.75 | -3.00 | 3667.02 | 900.08 | 0.77 |
| 2024-09-05 | 24.76 | 25.00 | 0.04 | 0.16 | 2700.09 | 676.65 | 0.57 |
| 2024-09-04 | 25.30 | 24.96 | -0.11 | -0.44 | 3343.77 | 837.50 | 0.71 |
| 2024-09-03 | 25.26 | 25.07 | -0.22 | -0.87 | 5065.23 | 1274.81 | 1.07 |
| 2024-09-02 | 25.94 | 25.29 | -0.76 | -2.92 | 5509.78 | 1414.03 | 1.16 |
| 2024-08-30 | 25.65 | 26.05 | 0.21 | 0.81 | 6256.12 | 1633.99 | 1.32 |
| 2024-08-29 | 25.22 | 25.84 | 0.38 | 1.49 | 5722.00 | 1469.45 | 1.21 |
| 2024-08-28 | 25.13 | 25.46 | 0.29 | 1.15 | 6001.39 | 1519.67 | 1.27 |
| 2024-08-27 | 25.10 | 25.17 | 0.13 | 0.52 | 4129.83 | 1036.88 | 0.87 |
| 2024-08-26 | 24.47 | 25.04 | 0.57 | 2.33 | 4473.98 | 1118.67 | 0.94 |
| 2024-08-23 | 24.38 | 24.47 | 0.04 | 0.16 | 2748.59 | 671.96 | 0.58 |
| 2024-08-22 | 24.51 | 24.43 | -0.03 | -0.12 | 3584.39 | 882.82 | 0.76 |
| 2024-08-21 | 24.05 | 24.46 | 0.41 | 1.71 | 4662.38 | 1135.51 | 0.98 |
| 2024-08-20 | 24.90 | 24.05 | -0.88 | -3.53 | 6567.86 | 1614.25 | 1.38 |
| 2024-08-19 | 25.30 | 24.93 | -0.29 | -1.15 | 5643.26 | 1416.13 | 1.19 |
| 2024-08-16 | 25.20 | 25.22 | -0.08 | -0.32 | 5419.55 | 1371.26 | 1.14 |
| 2024-08-15 | 24.80 | 25.30 | 0.30 | 1.20 | 5059.12 | 1280.73 | 1.07 |
| 2024-08-14 | 25.29 | 25.00 | -0.27 | -1.07 | 2646.85 | 663.29 | 0.56 |
| 2024-08-13 | 25.05 | 25.27 | 0.15 | 0.60 | 2985.14 | 749.57 | 0.63 |
| 2024-08-12 | 25.50 | 25.12 | -0.35 | -1.37 | 4238.84 | 1068.39 | 0.89 |
| 2024-08-09 | 26.08 | 25.47 | -0.44 | -1.70 | 4204.03 | 1079.44 | 0.89 |
| 2024-08-08 | 25.84 | 25.91 | 0.07 | 0.27 | 9137.98 | 2317.41 | 1.93 |
| 2024-08-07 | 26.19 | 25.84 | -0.32 | -1.22 | 4817.16 | 1252.50 | 1.02 |
| 2024-08-06 | 25.89 | 26.16 | 0.46 | 1.79 | 4237.56 | 1102.45 | 0.89 |
| 2024-08-05 | 26.28 | 25.70 | -0.64 | -2.43 | 5412.26 | 1411.35 | 1.14 |
| 2024-08-02 | 26.69 | 26.34 | -0.57 | -2.12 | 7190.86 | 1911.59 | 1.52 |
| 2024-08-01 | 26.70 | 26.91 | 0.21 | 0.79 | 9755.64 | 2605.78 | 2.06 |
| 2024-07-31 | 25.79 | 26.70 | 0.90 | 3.49 | 10495.53 | 2772.73 | 2.21 |
| 2024-07-30 | 25.96 | 25.80 | -0.21 | -0.81 | 8859.93 | 2303.43 | 1.87 |
| 2024-07-29 | 25.96 | 26.01 | -0.87 | -3.24 | 10429.81 | 2732.78 | 2.20 |
| 2024-07-26 | 26.70 | 26.88 | 0.08 | 0.30 | 5365.23 | 1449.04 | 2.82 |
| 2024-07-25 | 26.50 | 26.80 | 0.14 | 0.53 | 4231.72 | 1138.56 | 2.22 |
| 2024-07-24 | 27.42 | 26.66 | -0.93 | -3.37 | 6314.42 | 1701.86 | 3.32 |
| 2024-07-23 | 28.52 | 27.59 | -1.09 | -3.80 | 6214.07 | 1741.65 | 3.26 |
| 2024-07-22 | 28.85 | 28.68 | -0.42 | -1.44 | 7307.92 | 2102.85 | 3.84 |
| 2024-07-19 | 28.20 | 29.10 | 0.56 | 1.96 | 9151.82 | 2668.87 | 4.81 |
| 2024-07-18 | 28.24 | 28.54 | 0.21 | 0.74 | 4902.38 | 1374.98 | 2.58 |
| 2024-07-17 | 29.28 | 28.33 | -0.06 | -0.21 | 5324.73 | 1529.14 | 2.80 |
| 2024-07-16 | 27.75 | 28.39 | 0.35 | 1.25 | 5062.31 | 1428.05 | 2.66 |
| 2024-07-15 | 28.68 | 28.04 | -0.88 | -3.04 | 4857.06 | 1376.29 | 2.55 |
| 2024-07-12 | 28.63 | 28.92 | 0.04 | 0.14 | 7828.89 | 2256.13 | 4.11 |
| 2024-07-11 | 28.72 | 28.88 | 0.75 | 2.67 | 8084.50 | 2330.09 | 4.25 |
| 2024-07-10 | 28.48 | 28.13 | -0.39 | -1.37 | 5825.78 | 1657.11 | 3.06 |
| 2024-07-09 | 27.32 | 28.52 | 1.08 | 3.94 | 8118.15 | 2272.26 | 4.27 |
| 2024-07-08 | 28.01 | 27.44 | -0.65 | -2.31 | 5528.26 | 1538.29 | 2.90 |
| 2024-07-05 | 27.58 | 28.09 | 0.40 | 1.45 | 6348.89 | 1764.76 | 3.34 |
| 2024-07-04 | 29.31 | 27.69 | -1.39 | -4.78 | 10305.06 | 2909.58 | 5.41 |
| 2024-07-03 | 28.94 | 29.08 | -0.01 | -0.03 | 10598.68 | 3061.22 | 5.57 |
| 2024-07-02 | 30.20 | 29.09 | -1.13 | -3.74 | 13506.42 | 3976.87 | 7.10 |
| 2024-07-01 | 30.90 | 30.22 | -0.99 | -3.17 | 15054.11 | 4529.97 | 7.91 |
| 2024-06-28 | 30.80 | 31.21 | 0.58 | 1.89 | 13574.23 | 4227.07 | 7.13 |
| 2024-06-27 | 31.25 | 30.63 | -1.44 | -4.49 | 17369.11 | 5403.36 | 9.13 |
| 2024-06-26 | 31.49 | 32.07 | 0.11 | 0.34 | 21568.64 | 6697.88 | 11.33 |
| 2024-06-25 | 31.37 | 31.96 | 0.58 | 1.85 | 30198.27 | 9699.56 | 15.87 |
| 2024-06-24 | 33.00 | 31.38 | -2.78 | -8.14 | 34997.76 | 11341.81 | 18.39 |
| 2024-06-21 | 38.46 | 34.49 | -1.51 | -4.19 | 64107.90 | 23482.92 | 33.68 |
| 2024-06-20 | 31.51 | 36.00 | 6.00 | 20.00 | 40278.12 | 14217.34 | 21.16 |
| 2024-06-19 | 30.03 | 30.00 | -0.02 | -0.07 | 4066.66 | 1218.87 | 2.14 |
| 2024-06-18 | 29.50 | 30.02 | 0.46 | 1.56 | 4567.06 | 1365.55 | 2.40 |
| 2024-06-17 | 29.18 | 29.56 | 0.40 | 1.37 | 5290.58 | 1571.45 | 2.78 |
| 2024-06-14 | 29.77 | 29.16 | -0.91 | -3.03 | 6818.96 | 1998.11 | 3.58 |
| 2024-06-13 | 28.50 | 30.07 | 1.72 | 6.07 | 10875.83 | 3238.93 | 5.71 |
| 2024-06-12 | 28.17 | 28.35 | 0.14 | 0.50 | 3692.81 | 1050.12 | 1.94 |
| 2024-06-11 | 27.40 | 28.21 | 0.71 | 2.58 | 3339.09 | 922.21 | 1.75 |
| 2024-06-07 | 27.08 | 27.50 | 0.44 | 1.63 | 3087.28 | 850.15 | 1.62 |
| 2024-06-06 | 28.45 | 27.06 | -1.39 | -4.89 | 4628.53 | 1277.56 | 2.43 |
| 2024-06-05 | 29.00 | 28.45 | -0.57 | -1.96 | 2731.67 | 787.92 | 1.44 |
| 2024-06-04 | 29.73 | 29.02 | -0.72 | -2.42 | 4184.93 | 1212.74 | 2.20 |
| 2024-06-03 | 30.50 | 29.74 | -0.84 | -2.75 | 5347.63 | 1602.61 | 2.81 |
| 2024-05-31 | 30.08 | 30.58 | 0.54 | 1.80 | 4473.01 | 1367.96 | 2.35 |
| 2024-05-30 | 30.30 | 30.04 | -0.25 | -0.83 | 3101.81 | 934.06 | 1.63 |
| 2024-05-29 | 30.35 | 30.29 | 0.21 | 0.70 | 3208.32 | 975.95 | 1.69 |
| 2024-05-28 | 30.60 | 30.08 | -0.82 | -2.65 | 3791.45 | 1149.44 | 1.99 |
| 2024-05-27 | 31.04 | 30.90 | -0.14 | -0.45 | 7550.11 | 2296.35 | 3.97 |
| 2024-05-24 | 31.50 | 31.04 | 0.00 | 0.00 | 7174.12 | 2260.12 | 3.77 |
| 2024-05-23 | 31.65 | 31.04 | -0.61 | -1.93 | 5187.00 | 1613.36 | 2.73 |
| 2024-05-22 | 31.29 | 31.65 | 0.17 | 0.54 | 4983.74 | 1572.11 | 2.62 |
| 2024-05-21 | 31.03 | 31.48 | 0.19 | 0.61 | 5034.10 | 1583.18 | 2.65 |
| 2024-05-20 | 31.49 | 31.29 | -0.21 | -0.67 | 5625.40 | 1764.09 | 2.96 |
| 2024-05-17 | 30.05 | 31.50 | 1.24 | 4.10 | 8042.32 | 2498.62 | 4.23 |
| 2024-05-16 | 30.05 | 30.26 | 0.52 | 1.75 | 4300.61 | 1309.83 | 2.26 |
| 2024-05-15 | 29.99 | 29.74 | -0.25 | -0.83 | 3976.70 | 1193.85 | 2.09 |
日K线
周K线
月K线
