元琛科技(688659)股票信息
| 股票代码 | 688659 |
| 股票名称 | 元琛科技 |
| 最新价/元 | 6.65 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -6.07 |
| 买入/元 | 6.64 |
| 卖出/元 | 6.65 |
| 昨收/元 | 7.08 |
| 今开/元 | 7.27 |
| 最高/元 | 7.27 |
| 最低/元 | 6.54 |
| 成交量/手 | 40594.68 |
| 成交额/万 | 2749.02 |
| 股净值/元 | -41.56 |
| 市净率 | 1.72 |
| 总市值/万 | 106400.00 |
| 流通值/万 | 106400.00 |
| 换手率/% | 2.54 |
| 入市日期 | 2021-03-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
元琛科技(688659)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 | 7.27 | 6.65 | -0.43 | -6.07 | 40594.68 | 2749.02 | 2.54 |
| 2024-10-10 | 7.15 | 7.08 | -0.04 | -0.56 | 41447.61 | 2981.20 | 2.59 |
| 2024-10-09 | 7.80 | 7.12 | -0.80 | -10.10 | 71914.56 | 5341.62 | 4.49 |
| 2024-10-08 | 8.22 | 7.92 | 1.06 | 15.45 | 100589.51 | 7838.37 | 6.29 |
| 2024-09-30 | 6.25 | 6.86 | 0.84 | 13.95 | 72935.14 | 4830.37 | 4.56 |
| 2024-09-27 | 5.86 | 6.02 | 0.25 | 4.33 | 20710.87 | 1225.36 | 1.29 |
| 2024-09-26 | 5.55 | 5.77 | 0.22 | 3.96 | 26806.56 | 1519.26 | 1.68 |
| 2024-09-25 | 5.54 | 5.55 | 0.09 | 1.65 | 22595.33 | 1262.14 | 1.41 |
| 2024-09-24 | 5.23 | 5.46 | 0.23 | 4.40 | 19858.98 | 1067.11 | 1.24 |
| 2024-09-23 | 5.26 | 5.23 | -0.01 | -0.19 | 11007.34 | 574.69 | 0.69 |
| 2024-09-20 | 5.33 | 5.24 | -0.10 | -1.87 | 12524.68 | 660.58 | 0.78 |
| 2024-09-19 | 5.15 | 5.34 | 0.19 | 3.69 | 18152.15 | 959.57 | 1.13 |
| 2024-09-18 | 5.26 | 5.15 | -0.11 | -2.09 | 20160.60 | 1036.62 | 1.26 |
| 2024-09-13 | 5.41 | 5.26 | -0.10 | -1.87 | 14361.61 | 764.39 | 0.90 |
| 2024-09-12 | 5.43 | 5.36 | -0.06 | -1.11 | 16370.26 | 888.66 | 1.02 |
| 2024-09-11 | 5.41 | 5.42 | 0.01 | 0.19 | 16413.54 | 890.03 | 1.03 |
| 2024-09-10 | 5.33 | 5.41 | 0.11 | 2.08 | 16588.16 | 886.50 | 1.04 |
| 2024-09-09 | 5.19 | 5.30 | 0.07 | 1.34 | 23747.97 | 1249.62 | 1.48 |
| 2024-09-06 | 5.40 | 5.23 | -0.15 | -2.79 | 21244.76 | 1127.56 | 1.33 |
| 2024-09-05 | 5.40 | 5.38 | 0.01 | 0.19 | 16160.97 | 870.41 | 1.01 |
| 2024-09-04 | 5.42 | 5.37 | -0.09 | -1.65 | 21827.09 | 1177.56 | 1.36 |
| 2024-09-03 | 5.43 | 5.46 | -0.01 | -0.18 | 23976.83 | 1312.12 | 1.50 |
| 2024-09-02 | 5.55 | 5.47 | -0.03 | -0.55 | 25594.98 | 1424.65 | 1.60 |
| 2024-08-30 | 5.48 | 5.50 | 0.02 | 0.37 | 44417.15 | 2475.16 | 2.78 |
| 2024-08-29 | 5.15 | 5.48 | 0.40 | 7.87 | 68211.55 | 3709.45 | 4.26 |
| 2024-08-28 | 4.99 | 5.08 | 0.11 | 2.21 | 17962.32 | 909.38 | 1.12 |
| 2024-08-27 | 5.14 | 4.97 | -0.12 | -2.36 | 17094.54 | 856.49 | 1.07 |
| 2024-08-26 | 4.99 | 5.09 | 0.15 | 3.04 | 25494.91 | 1294.40 | 1.59 |
| 2024-08-23 | 5.03 | 4.94 | -0.09 | -1.79 | 17142.42 | 849.06 | 1.07 |
| 2024-08-22 | 5.09 | 5.03 | -0.10 | -1.95 | 13270.91 | 674.21 | 0.83 |
| 2024-08-21 | 5.17 | 5.13 | -0.01 | -0.20 | 18763.39 | 967.56 | 1.17 |
| 2024-08-20 | 5.17 | 5.14 | -0.08 | -1.53 | 22527.73 | 1166.95 | 1.41 |
| 2024-08-19 | 5.29 | 5.22 | -0.05 | -0.95 | 20388.76 | 1065.24 | 1.27 |
| 2024-08-16 | 5.37 | 5.27 | -0.10 | -1.86 | 18975.25 | 1009.27 | 1.19 |
| 2024-08-15 | 5.35 | 5.37 | 0.02 | 0.37 | 20684.84 | 1104.23 | 1.29 |
| 2024-08-14 | 5.48 | 5.35 | -0.06 | -1.11 | 15794.28 | 851.96 | 0.99 |
| 2024-08-13 | 5.30 | 5.41 | 0.09 | 1.69 | 18273.14 | 979.41 | 1.14 |
| 2024-08-12 | 5.49 | 5.32 | -0.08 | -1.48 | 23712.34 | 1277.93 | 1.48 |
| 2024-08-09 | 5.41 | 5.40 | 0.00 | 0.00 | 14077.44 | 763.28 | 0.88 |
| 2024-08-08 | 5.43 | 5.40 | 0.00 | 0.00 | 14867.87 | 798.97 | 0.93 |
| 2024-08-07 | 5.43 | 5.40 | -0.03 | -0.55 | 11833.00 | 640.08 | 0.74 |
| 2024-08-06 | 5.29 | 5.43 | 0.18 | 3.43 | 19777.77 | 1061.52 | 1.24 |
| 2024-08-05 | 5.42 | 5.25 | -0.20 | -3.67 | 26576.44 | 1430.73 | 1.66 |
| 2024-08-02 | 5.55 | 5.45 | -0.09 | -1.63 | 22774.51 | 1255.60 | 1.42 |
| 2024-08-01 | 5.54 | 5.54 | 0.02 | 0.36 | 19618.11 | 1087.70 | 1.23 |
| 2024-07-31 | 5.33 | 5.52 | 0.20 | 3.76 | 20911.14 | 1136.00 | 1.31 |
| 2024-07-30 | 5.32 | 5.32 | 0.02 | 0.38 | 12838.64 | 682.28 | 0.80 |
| 2024-07-29 | 5.22 | 5.30 | 0.05 | 0.95 | 19315.06 | 1015.61 | 1.21 |
| 2024-07-26 | 5.19 | 5.25 | 0.07 | 1.35 | 15507.15 | 813.90 | 0.97 |
| 2024-07-25 | 5.09 | 5.18 | 0.07 | 1.37 | 15621.48 | 803.06 | 0.98 |
| 2024-07-24 | 5.26 | 5.11 | -0.17 | -3.22 | 26057.76 | 1340.62 | 1.63 |
| 2024-07-23 | 5.39 | 5.28 | -0.12 | -2.22 | 17284.31 | 933.42 | 1.08 |
| 2024-07-22 | 5.30 | 5.40 | 0.12 | 2.27 | 20750.03 | 1111.58 | 1.30 |
| 2024-07-19 | 5.30 | 5.28 | 0.04 | 0.76 | 17963.84 | 942.63 | 1.12 |
| 2024-07-18 | 5.21 | 5.24 | 0.01 | 0.19 | 33362.95 | 1709.95 | 2.09 |
| 2024-07-17 | 5.28 | 5.23 | -0.12 | -2.24 | 22137.58 | 1161.56 | 1.38 |
| 2024-07-16 | 5.36 | 5.35 | -0.01 | -0.19 | 22010.08 | 1178.42 | 1.38 |
| 2024-07-15 | 5.58 | 5.36 | -0.27 | -4.80 | 22604.74 | 1227.04 | 1.41 |
| 2024-07-12 | 5.72 | 5.63 | -0.05 | -0.88 | 25301.96 | 1434.46 | 1.58 |
| 2024-07-11 | 5.38 | 5.68 | 0.41 | 7.78 | 37470.85 | 2095.97 | 2.34 |
| 2024-07-10 | 5.36 | 5.27 | -0.09 | -1.68 | 22128.85 | 1182.53 | 1.38 |
| 2024-07-09 | 5.29 | 5.36 | 0.10 | 1.90 | 31451.91 | 1658.75 | 1.97 |
| 2024-07-08 | 4.86 | 5.26 | -0.35 | -6.24 | 44891.36 | 2390.23 | 2.81 |
| 2024-07-05 | 5.65 | 5.61 | 0.03 | 0.54 | 29418.65 | 1626.94 | 1.84 |
| 2024-07-04 | 5.70 | 5.58 | -0.20 | -3.46 | 26755.45 | 1501.10 | 1.67 |
| 2024-07-03 | 5.74 | 5.78 | 0.02 | 0.35 | 24725.20 | 1429.19 | 1.55 |
| 2024-07-02 | 5.83 | 5.76 | 0.05 | 0.88 | 33177.58 | 1920.40 | 2.07 |
| 2024-07-01 | 6.08 | 5.71 | -0.29 | -4.83 | 46561.36 | 2668.15 | 2.91 |
| 2024-06-28 | 5.95 | 6.00 | 0.09 | 1.52 | 31810.10 | 1925.29 | 1.99 |
| 2024-06-27 | 5.96 | 5.91 | -0.04 | -0.67 | 37198.69 | 2216.27 | 2.32 |
| 2024-06-26 | 5.54 | 5.95 | 0.32 | 5.68 | 36143.66 | 2061.65 | 2.26 |
| 2024-06-25 | 5.50 | 5.63 | 0.08 | 1.44 | 20231.50 | 1139.69 | 1.26 |
| 2024-06-24 | 5.92 | 5.55 | -0.36 | -6.09 | 33966.80 | 1925.27 | 2.12 |
| 2024-06-21 | 6.09 | 5.91 | -0.17 | -2.80 | 35941.45 | 2154.06 | 2.25 |
| 2024-06-20 | 6.01 | 6.08 | 0.05 | 0.83 | 51010.96 | 3136.34 | 3.19 |
| 2024-06-19 | 5.93 | 6.03 | 0.09 | 1.52 | 33108.28 | 1989.88 | 2.07 |
| 2024-06-18 | 5.87 | 5.94 | 0.07 | 1.19 | 41204.88 | 2443.53 | 2.58 |
| 2024-06-17 | 6.08 | 5.87 | -0.21 | -3.45 | 36153.35 | 2134.58 | 2.26 |
| 2024-06-14 | 6.22 | 6.08 | -0.14 | -2.25 | 26665.78 | 1627.62 | 1.67 |
| 2024-06-13 | 6.09 | 6.22 | 0.13 | 2.14 | 33824.26 | 2095.06 | 2.11 |
| 2024-06-12 | 5.88 | 6.09 | 0.21 | 3.57 | 26748.11 | 1619.95 | 1.67 |
| 2024-06-11 | 6.01 | 5.88 | -0.01 | -0.17 | 23588.20 | 1370.63 | 1.47 |
| 2024-06-07 | 5.70 | 5.89 | 0.32 | 5.75 | 30983.38 | 1814.13 | 1.94 |
| 2024-06-06 | 6.06 | 5.57 | -0.44 | -7.32 | 38957.26 | 2216.54 | 2.43 |
| 2024-06-05 | 6.18 | 6.01 | -0.23 | -3.69 | 32431.11 | 1960.61 | 2.03 |
| 2024-06-04 | 6.42 | 6.24 | -0.18 | -2.80 | 40448.79 | 2508.99 | 2.53 |
| 2024-06-03 | 6.91 | 6.42 | -0.53 | -7.63 | 47812.52 | 3137.90 | 2.99 |
| 2024-05-31 | 6.99 | 6.95 | 0.00 | 0.00 | 20002.03 | 1391.45 | 1.25 |
| 2024-05-30 | 7.07 | 6.95 | -0.15 | -2.11 | 19209.07 | 1348.33 | 1.20 |
| 2024-05-29 | 6.94 | 7.10 | 0.12 | 1.72 | 23428.89 | 1661.56 | 1.46 |
| 2024-05-28 | 6.96 | 6.98 | 0.05 | 0.72 | 33556.80 | 2360.24 | 2.10 |
| 2024-05-27 | 6.91 | 6.93 | -0.07 | -1.00 | 33871.76 | 2329.75 | 2.12 |
| 2024-05-24 | 7.20 | 7.00 | -0.15 | -2.10 | 34835.60 | 2479.35 | 2.18 |
| 2024-05-23 | 7.20 | 7.15 | -0.40 | -5.30 | 49623.80 | 3576.88 | 3.10 |
| 2024-05-22 | 7.70 | 7.55 | -0.30 | -3.82 | 90476.15 | 6759.74 | 5.65 |
| 2024-05-21 | 7.14 | 7.85 | 0.71 | 9.94 | 78980.78 | 6060.87 | 4.94 |
| 2024-05-20 | 7.40 | 7.14 | -0.14 | -1.92 | 30488.19 | 2212.60 | 1.91 |
| 2024-05-17 | 7.29 | 7.28 | 0.05 | 0.69 | 24683.76 | 1798.37 | 1.54 |
| 2024-05-16 | 6.96 | 7.23 | 0.29 | 4.18 | 26610.21 | 1936.22 | 1.66 |
| 2024-05-15 | 6.84 | 6.94 | 0.11 | 1.61 | 28710.48 | 2003.83 | 1.79 |
日K线
周K线
月K线
