盛邦安全(688651)股票信息
| 股票代码 | 688651 |
| 股票名称 | 盛邦安全 |
| 最新价/元 | 29.25 |
| 涨跌额/元 | -2.63 |
| 涨跌幅/% | -8.25 |
| 买入/元 | 29.24 |
| 卖出/元 | 29.25 |
| 昨收/元 | 31.88 |
| 今开/元 | 31.34 |
| 最高/元 | 31.86 |
| 最低/元 | 29.02 |
| 成交量/手 | 13147.16 |
| 成交额/万 | 3967.67 |
| 股净值/元 | 44.32 |
| 市净率 | 2.29 |
| 总市值/万 | 220542.08 |
| 流通值/万 | 92168.00 |
| 换手率/% | 4.17 |
| 入市日期 | 2023-07-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
盛邦安全(688651)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 | 31.34 | 29.25 | -2.63 | -8.25 | 13147.16 | 3967.67 | 4.17 |
| 2024-10-10 | 32.90 | 31.88 | 0.02 | 0.06 | 14713.00 | 4743.70 | 4.67 |
| 2024-10-09 | 34.20 | 31.86 | -3.81 | -10.68 | 25439.83 | 8529.16 | 8.07 |
| 2024-10-08 | 37.97 | 35.67 | 3.89 | 12.24 | 34130.95 | 11969.00 | 10.83 |
| 2024-09-30 | 29.88 | 31.78 | 3.78 | 13.50 | 31754.89 | 9692.31 | 10.08 |
| 2024-09-27 | 27.04 | 28.00 | 1.69 | 6.42 | 11450.98 | 3113.84 | 3.63 |
| 2024-09-26 | 25.50 | 26.31 | 0.81 | 3.18 | 8361.10 | 2157.33 | 2.65 |
| 2024-09-25 | 25.99 | 25.50 | -0.10 | -0.39 | 9841.27 | 2537.98 | 3.12 |
| 2024-09-24 | 25.20 | 25.60 | 0.67 | 2.69 | 8907.35 | 2252.36 | 2.83 |
| 2024-09-23 | 24.61 | 24.93 | 0.33 | 1.34 | 5423.23 | 1351.37 | 1.72 |
| 2024-09-20 | 25.16 | 24.60 | -0.38 | -1.52 | 10061.14 | 2530.51 | 3.19 |
| 2024-09-19 | 24.43 | 24.98 | 1.03 | 4.30 | 8456.73 | 2096.14 | 2.68 |
| 2024-09-18 | 24.70 | 23.95 | 0.25 | 1.06 | 3498.21 | 834.97 | 1.11 |
| 2024-09-13 | 24.79 | 23.70 | -0.97 | -3.93 | 3604.77 | 869.20 | 1.14 |
| 2024-09-12 | 24.52 | 24.67 | 0.23 | 0.94 | 2405.12 | 597.96 | 0.76 |
| 2024-09-11 | 24.15 | 24.44 | -0.02 | -0.08 | 2292.81 | 558.80 | 0.73 |
| 2024-09-10 | 24.30 | 24.46 | 0.36 | 1.49 | 2836.57 | 686.23 | 0.90 |
| 2024-09-09 | 24.19 | 24.10 | -0.09 | -0.37 | 2591.31 | 621.60 | 0.82 |
| 2024-09-06 | 24.79 | 24.19 | -0.72 | -2.89 | 4802.11 | 1170.12 | 1.52 |
| 2024-09-05 | 24.94 | 24.91 | 0.44 | 1.80 | 4180.09 | 1044.06 | 1.33 |
| 2024-09-04 | 24.88 | 24.47 | -0.41 | -1.65 | 2783.91 | 686.05 | 0.88 |
| 2024-09-03 | 24.75 | 24.88 | 0.23 | 0.93 | 5028.07 | 1246.06 | 1.60 |
| 2024-09-02 | 25.86 | 24.65 | -1.25 | -4.83 | 7329.86 | 1856.71 | 2.33 |
| 2024-08-30 | 24.91 | 25.90 | 1.04 | 4.18 | 9303.69 | 2408.77 | 2.95 |
| 2024-08-29 | 24.20 | 24.86 | 0.45 | 1.84 | 4292.53 | 1061.95 | 1.36 |
| 2024-08-28 | 24.74 | 24.41 | -0.59 | -2.36 | 2388.31 | 582.95 | 0.76 |
| 2024-08-27 | 25.30 | 25.00 | -0.33 | -1.30 | 5746.67 | 1411.71 | 1.82 |
| 2024-08-26 | 25.43 | 25.33 | 0.01 | 0.04 | 5280.19 | 1334.73 | 1.67 |
| 2024-08-23 | 24.87 | 25.32 | 0.45 | 1.81 | 3956.69 | 992.49 | 1.26 |
| 2024-08-22 | 25.05 | 24.87 | -0.18 | -0.72 | 3617.92 | 905.18 | 1.15 |
| 2024-08-21 | 24.62 | 25.05 | 0.44 | 1.79 | 3257.80 | 817.83 | 1.03 |
| 2024-08-20 | 25.30 | 24.61 | -0.72 | -2.84 | 3694.38 | 915.88 | 1.17 |
| 2024-08-19 | 25.10 | 25.33 | 0.24 | 0.96 | 5607.60 | 1431.28 | 1.78 |
| 2024-08-16 | 25.00 | 25.09 | -0.02 | -0.08 | 3296.24 | 829.44 | 1.05 |
| 2024-08-15 | 24.70 | 25.11 | 0.41 | 1.66 | 6589.19 | 1651.89 | 2.09 |
| 2024-08-14 | 25.25 | 24.70 | -0.36 | -1.44 | 2844.94 | 706.89 | 0.90 |
| 2024-08-13 | 24.84 | 25.06 | 0.22 | 0.89 | 5286.28 | 1306.88 | 1.68 |
| 2024-08-12 | 25.40 | 24.84 | -1.01 | -3.91 | 8475.27 | 2119.35 | 2.69 |
| 2024-08-09 | 26.25 | 25.85 | -0.40 | -1.52 | 8012.86 | 2091.12 | 2.54 |
| 2024-08-08 | 27.51 | 26.25 | -1.44 | -5.20 | 13494.68 | 3589.49 | 4.28 |
| 2024-08-07 | 28.08 | 27.69 | -0.41 | -1.46 | 11854.23 | 3294.83 | 3.76 |
| 2024-08-06 | 28.80 | 28.10 | 0.39 | 1.41 | 16234.61 | 4584.80 | 5.15 |
| 2024-08-05 | 27.00 | 27.71 | 0.36 | 1.32 | 35498.81 | 10156.41 | 11.26 |
| 2024-08-02 | 27.71 | 27.35 | -0.60 | -2.15 | 14444.06 | 4020.99 | 4.58 |
| 2024-08-01 | 27.70 | 27.95 | 0.30 | 1.09 | 10937.73 | 3043.45 | 3.47 |
| 2024-07-31 | 26.91 | 27.65 | 0.75 | 2.79 | 19936.50 | 5437.08 | 6.32 |
| 2024-07-30 | 27.50 | 26.90 | -0.95 | -3.41 | 26512.05 | 7117.32 | 8.41 |
| 2024-07-29 | 25.10 | 27.85 | 3.11 | 12.57 | 44492.33 | 12444.76 | 14.11 |
| 2024-07-26 | 24.16 | 24.74 | 0.49 | 2.02 | 5731.53 | 1412.38 | 1.82 |
| 2024-07-25 | 24.01 | 24.25 | -0.13 | -0.53 | 5125.29 | 1245.27 | 3.05 |
| 2024-07-24 | 24.80 | 24.38 | -0.72 | -2.87 | 6279.23 | 1539.62 | 3.73 |
| 2024-07-23 | 25.80 | 25.10 | -1.15 | -4.38 | 9064.89 | 2318.74 | 5.39 |
| 2024-07-22 | 27.70 | 26.25 | 0.97 | 3.84 | 16369.52 | 4350.13 | 9.73 |
| 2024-07-19 | 24.48 | 25.28 | 1.07 | 4.42 | 9450.53 | 2344.15 | 5.62 |
| 2024-07-18 | 25.13 | 24.21 | -1.05 | -4.16 | 7198.71 | 1756.26 | 4.28 |
| 2024-07-17 | 25.88 | 25.26 | -0.34 | -1.33 | 5163.54 | 1315.84 | 3.07 |
| 2024-07-16 | 25.11 | 25.60 | 0.26 | 1.03 | 4680.35 | 1185.62 | 2.78 |
| 2024-07-15 | 25.76 | 25.34 | -0.70 | -2.69 | 3357.47 | 862.05 | 2.00 |
| 2024-07-12 | 26.28 | 26.04 | -0.29 | -1.10 | 6275.90 | 1637.43 | 3.73 |
| 2024-07-11 | 26.19 | 26.33 | 0.64 | 2.49 | 4392.37 | 1158.11 | 2.61 |
| 2024-07-10 | 26.02 | 25.69 | -0.06 | -0.23 | 3259.90 | 848.35 | 1.94 |
| 2024-07-09 | 25.78 | 25.75 | 0.35 | 1.38 | 4010.12 | 1019.98 | 2.38 |
| 2024-07-08 | 26.35 | 25.40 | -0.92 | -3.50 | 4079.71 | 1045.47 | 2.42 |
| 2024-07-05 | 25.95 | 26.32 | 0.37 | 1.43 | 4591.95 | 1203.15 | 2.73 |
| 2024-07-04 | 27.55 | 25.95 | -1.98 | -7.09 | 9507.22 | 2525.70 | 5.65 |
| 2024-07-03 | 28.32 | 27.99 | -0.47 | -1.65 | 4256.16 | 1197.47 | 2.53 |
| 2024-07-02 | 28.31 | 28.46 | 0.06 | 0.21 | 4578.33 | 1314.20 | 2.72 |
| 2024-07-01 | 29.00 | 28.40 | -0.85 | -2.91 | 6625.30 | 1876.64 | 3.94 |
| 2024-06-28 | 28.90 | 29.25 | 0.25 | 0.86 | 5824.95 | 1722.89 | 3.46 |
| 2024-06-27 | 29.63 | 29.00 | -0.51 | -1.73 | 11128.31 | 3344.94 | 6.61 |
| 2024-06-26 | 28.22 | 29.51 | 1.03 | 3.62 | 5768.02 | 1667.91 | 3.43 |
| 2024-06-25 | 28.50 | 28.48 | -0.08 | -0.28 | 5991.31 | 1718.34 | 3.56 |
| 2024-06-24 | 30.31 | 28.56 | -1.90 | -6.24 | 9687.98 | 2840.21 | 5.76 |
| 2024-06-21 | 31.30 | 30.46 | -0.96 | -3.06 | 10939.10 | 3319.77 | 6.50 |
| 2024-06-20 | 30.67 | 31.42 | 0.82 | 2.68 | 18285.76 | 5862.00 | 10.87 |
| 2024-06-19 | 31.03 | 30.60 | -0.80 | -2.55 | 8002.56 | 2461.55 | 4.76 |
| 2024-06-18 | 30.18 | 31.40 | 1.01 | 3.32 | 10713.34 | 3351.28 | 6.37 |
| 2024-06-17 | 30.33 | 30.39 | -0.40 | -1.30 | 7335.00 | 2234.09 | 4.36 |
| 2024-06-14 | 31.31 | 30.79 | -1.11 | -3.48 | 13620.70 | 4216.25 | 8.10 |
| 2024-06-13 | 29.24 | 31.90 | 2.36 | 7.99 | 22530.21 | 7068.85 | 13.39 |
| 2024-06-12 | 29.70 | 29.54 | -0.16 | -0.54 | 6440.01 | 1906.92 | 3.83 |
| 2024-06-11 | 27.10 | 29.70 | 2.19 | 7.96 | 11517.95 | 3294.43 | 6.85 |
| 2024-06-07 | 27.90 | 27.51 | 0.33 | 1.21 | 5890.56 | 1626.28 | 3.50 |
| 2024-06-06 | 29.80 | 27.18 | -2.67 | -8.95 | 13720.97 | 3808.75 | 8.15 |
| 2024-06-05 | 29.51 | 29.85 | 0.04 | 0.13 | 5888.28 | 1763.89 | 3.50 |
| 2024-06-04 | 31.66 | 29.81 | -1.85 | -5.84 | 11406.59 | 3422.18 | 6.78 |
| 2024-06-03 | 33.07 | 31.66 | -0.84 | -2.59 | 12274.80 | 3944.15 | 7.30 |
| 2024-05-31 | 32.14 | 32.50 | 0.77 | 2.43 | 9710.09 | 3169.80 | 5.77 |
| 2024-05-30 | 31.40 | 31.73 | -0.14 | -0.44 | 6516.02 | 2053.51 | 3.87 |
| 2024-05-29 | 30.47 | 31.87 | 1.86 | 6.20 | 14873.39 | 4719.27 | 8.84 |
| 2024-05-28 | 30.50 | 30.01 | -0.50 | -1.64 | 3988.17 | 1203.46 | 2.37 |
| 2024-05-27 | 30.10 | 30.51 | 0.69 | 2.31 | 9985.16 | 2971.92 | 5.93 |
| 2024-05-24 | 31.48 | 29.82 | -1.65 | -5.24 | 12320.32 | 3753.75 | 7.32 |
| 2024-05-23 | 31.99 | 31.47 | -0.18 | -0.57 | 7187.73 | 2271.16 | 4.27 |
| 2024-05-22 | 30.75 | 31.65 | 0.90 | 2.93 | 8427.46 | 2653.38 | 5.01 |
| 2024-05-21 | 31.50 | 30.75 | -0.54 | -1.73 | 7187.10 | 2227.68 | 4.27 |
| 2024-05-20 | 31.09 | 31.29 | 0.29 | 0.94 | 10162.01 | 3170.97 | 6.04 |
| 2024-05-17 | 30.50 | 31.00 | 0.65 | 2.14 | 10556.97 | 3239.07 | 6.27 |
| 2024-05-16 | 30.75 | 30.35 | -0.38 | -1.24 | 9559.72 | 2943.13 | 5.68 |
| 2024-05-15 | 32.17 | 30.73 | -0.80 | -2.54 | 7824.46 | 2444.41 | 4.65 |
日K线
周K线
月K线
