鼎通科技(688668)股票信息
| 股票代码 | 688668 |
| 股票名称 | 鼎通科技 |
| 最新价/元 | 38.32 |
| 涨跌额/元 | -2.18 |
| 涨跌幅/% | -5.38 |
| 买入/元 | 38.32 |
| 卖出/元 | 38.33 |
| 昨收/元 | 40.50 |
| 今开/元 | 40.53 |
| 最高/元 | 40.91 |
| 最低/元 | 37.25 |
| 成交量/手 | 63128.65 |
| 成交额/万 | 24280.96 |
| 股净值/元 | 57.19 |
| 市净率 | 3.07 |
| 总市值/万 | 531612.00 |
| 流通值/万 | 531612.00 |
| 换手率/% | 4.55 |
| 入市日期 | 2020-12-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
鼎通科技(688668)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 | 40.53 | 38.32 | -2.18 | -5.38 | 63128.65 | 24280.96 | 4.55 |
| 2024-10-10 | 41.18 | 40.50 | 0.50 | 1.25 | 75845.66 | 31389.74 | 5.47 |
| 2024-10-09 | 44.64 | 40.00 | -6.99 | -14.88 | 126966.86 | 55384.52 | 9.15 |
| 2024-10-08 | 48.89 | 46.99 | 6.24 | 15.31 | 121736.49 | 55522.62 | 8.78 |
| 2024-09-30 | 38.00 | 40.75 | 5.25 | 14.79 | 92793.06 | 36178.68 | 6.69 |
| 2024-09-27 | 34.40 | 35.50 | 1.77 | 5.25 | 25325.35 | 8799.16 | 1.83 |
| 2024-09-26 | 32.82 | 33.73 | 0.71 | 2.15 | 32454.75 | 10727.85 | 2.34 |
| 2024-09-25 | 33.30 | 33.02 | 0.23 | 0.70 | 37689.37 | 12681.89 | 2.72 |
| 2024-09-24 | 32.27 | 32.79 | 1.00 | 3.15 | 29602.39 | 9603.36 | 2.13 |
| 2024-09-23 | 32.58 | 31.79 | -0.59 | -1.82 | 20253.05 | 6525.53 | 1.46 |
| 2024-09-20 | 32.26 | 32.38 | 0.13 | 0.40 | 12889.44 | 4166.75 | 0.93 |
| 2024-09-19 | 32.76 | 32.25 | -0.16 | -0.49 | 21835.73 | 7057.09 | 1.57 |
| 2024-09-18 | 32.93 | 32.41 | -0.29 | -0.89 | 24360.58 | 7822.46 | 1.76 |
| 2024-09-13 | 33.86 | 32.70 | -1.16 | -3.43 | 27737.48 | 9217.11 | 2.00 |
| 2024-09-12 | 35.33 | 33.86 | -0.56 | -1.63 | 20934.98 | 7219.96 | 1.51 |
| 2024-09-11 | 34.35 | 34.42 | -0.03 | -0.09 | 15742.48 | 5435.83 | 1.13 |
| 2024-09-10 | 34.79 | 34.45 | -0.20 | -0.58 | 21424.71 | 7310.09 | 1.54 |
| 2024-09-09 | 33.50 | 34.65 | 0.66 | 1.94 | 20736.51 | 7152.59 | 1.49 |
| 2024-09-06 | 35.61 | 33.99 | -1.59 | -4.47 | 37243.03 | 12797.89 | 2.68 |
| 2024-09-05 | 35.44 | 35.58 | 0.26 | 0.74 | 26605.93 | 9525.34 | 1.92 |
| 2024-09-04 | 35.35 | 35.32 | -1.00 | -2.75 | 42460.07 | 14924.61 | 3.06 |
| 2024-09-03 | 36.72 | 36.32 | -0.58 | -1.57 | 33012.96 | 12016.98 | 2.38 |
| 2024-09-02 | 38.59 | 36.90 | -1.92 | -4.95 | 45299.89 | 16888.82 | 3.27 |
| 2024-08-30 | 37.49 | 38.82 | 1.13 | 3.00 | 45802.33 | 17796.28 | 3.30 |
| 2024-08-29 | 36.56 | 37.69 | 0.60 | 1.62 | 32071.22 | 11844.89 | 2.31 |
| 2024-08-28 | 36.79 | 37.09 | -0.04 | -0.11 | 20692.29 | 7698.56 | 1.49 |
| 2024-08-27 | 38.68 | 37.13 | -1.47 | -3.81 | 28677.53 | 10857.67 | 2.07 |
| 2024-08-26 | 37.60 | 38.60 | 0.66 | 1.74 | 30725.36 | 11801.30 | 2.21 |
| 2024-08-23 | 37.93 | 37.94 | 0.11 | 0.29 | 30208.06 | 11396.14 | 2.18 |
| 2024-08-22 | 37.52 | 37.83 | 0.27 | 0.72 | 52143.41 | 19864.17 | 3.76 |
| 2024-08-21 | 36.70 | 37.56 | 1.69 | 4.71 | 66732.50 | 25045.90 | 4.81 |
| 2024-08-20 | 35.53 | 35.87 | -0.02 | -0.06 | 24565.26 | 8800.52 | 1.77 |
| 2024-08-19 | 36.28 | 35.89 | -0.54 | -1.48 | 23141.41 | 8282.44 | 1.67 |
| 2024-08-16 | 36.14 | 36.43 | 0.62 | 1.73 | 34493.58 | 12678.69 | 2.49 |
| 2024-08-15 | 35.16 | 35.81 | 0.26 | 0.73 | 18493.87 | 6612.27 | 1.33 |
| 2024-08-14 | 36.00 | 35.55 | 0.00 | 0.00 | 18930.16 | 6793.45 | 1.36 |
| 2024-08-13 | 35.20 | 35.55 | 0.55 | 1.57 | 16946.05 | 6024.54 | 1.22 |
| 2024-08-12 | 35.40 | 35.00 | -0.31 | -0.88 | 23924.34 | 8437.82 | 1.72 |
| 2024-08-09 | 35.41 | 35.31 | 0.22 | 0.63 | 18473.87 | 6570.98 | 1.33 |
| 2024-08-08 | 35.20 | 35.09 | -0.92 | -2.56 | 23309.07 | 8198.18 | 1.68 |
| 2024-08-07 | 36.09 | 36.01 | 0.31 | 0.87 | 33808.85 | 12235.25 | 2.44 |
| 2024-08-06 | 36.33 | 35.70 | 0.90 | 2.59 | 29552.36 | 10514.07 | 2.13 |
| 2024-08-05 | 36.99 | 34.80 | -3.72 | -9.66 | 85886.99 | 30998.16 | 6.19 |
| 2024-08-02 | 39.47 | 38.52 | -1.78 | -4.42 | 62628.90 | 24674.01 | 4.51 |
| 2024-08-01 | 41.50 | 40.30 | 0.43 | 1.08 | 67715.49 | 27670.57 | 4.88 |
| 2024-07-31 | 37.60 | 39.87 | 1.46 | 3.80 | 71570.40 | 28258.85 | 5.16 |
| 2024-07-30 | 38.86 | 38.41 | -0.66 | -1.69 | 47182.36 | 18207.24 | 3.40 |
| 2024-07-29 | 38.20 | 39.07 | 0.64 | 1.67 | 46762.75 | 18306.90 | 3.37 |
| 2024-07-26 | 37.70 | 38.43 | 1.10 | 2.95 | 44436.98 | 17116.92 | 3.20 |
| 2024-07-25 | 36.68 | 37.33 | -2.03 | -5.16 | 60693.64 | 22385.83 | 4.37 |
| 2024-07-24 | 37.60 | 39.36 | 1.76 | 4.68 | 99013.72 | 39085.22 | 7.14 |
| 2024-07-23 | 38.50 | 37.60 | 0.55 | 1.48 | 65232.94 | 25336.52 | 4.70 |
| 2024-07-22 | 36.30 | 37.05 | 0.50 | 1.37 | 31029.96 | 11400.95 | 2.24 |
| 2024-07-19 | 36.80 | 36.55 | -0.16 | -0.44 | 28402.03 | 10446.38 | 2.05 |
| 2024-07-18 | 36.47 | 36.71 | -1.18 | -3.11 | 56112.07 | 20309.51 | 4.04 |
| 2024-07-17 | 39.75 | 37.89 | -2.31 | -5.75 | 49952.10 | 19422.90 | 3.60 |
| 2024-07-16 | 39.81 | 40.20 | 0.09 | 0.22 | 45455.00 | 18269.72 | 3.28 |
| 2024-07-15 | 40.06 | 40.11 | -0.37 | -0.91 | 40347.32 | 16168.77 | 2.91 |
| 2024-07-12 | 40.99 | 40.48 | -2.22 | -5.20 | 70511.83 | 28650.25 | 5.08 |
| 2024-07-11 | 42.61 | 42.70 | 1.13 | 2.72 | 91929.78 | 39517.65 | 6.63 |
| 2024-07-10 | 40.12 | 41.57 | 0.76 | 1.86 | 80337.43 | 33581.35 | 5.79 |
| 2024-07-09 | 38.13 | 40.81 | 2.76 | 7.25 | 94504.77 | 38078.66 | 6.81 |
| 2024-07-08 | 38.27 | 38.05 | -0.88 | -2.26 | 37157.50 | 14238.07 | 2.68 |
| 2024-07-05 | 37.93 | 38.93 | 0.54 | 1.41 | 61087.22 | 23263.44 | 4.40 |
| 2024-07-04 | 36.79 | 38.39 | 2.16 | 5.96 | 81191.89 | 30182.83 | 5.85 |
| 2024-07-03 | 37.21 | 36.23 | -1.87 | -4.91 | 58889.64 | 21467.35 | 4.24 |
| 2024-07-02 | 39.85 | 38.10 | -1.81 | -4.54 | 48147.62 | 18711.80 | 3.47 |
| 2024-07-01 | 38.80 | 39.91 | 0.62 | 1.58 | 42211.42 | 16622.05 | 3.04 |
| 2024-06-28 | 37.87 | 39.29 | 1.66 | 4.41 | 68288.49 | 27159.12 | 4.92 |
| 2024-06-27 | 39.02 | 37.63 | -1.87 | -4.73 | 43999.28 | 16843.34 | 3.17 |
| 2024-06-26 | 38.99 | 39.50 | 1.64 | 4.33 | 48701.43 | 18877.20 | 3.51 |
| 2024-06-25 | 39.07 | 37.86 | -1.75 | -4.42 | 58644.32 | 22347.91 | 4.23 |
| 2024-06-24 | 42.54 | 39.61 | -2.99 | -7.02 | 74658.89 | 30370.77 | 5.38 |
| 2024-06-21 | 43.00 | 42.60 | -0.50 | -1.16 | 64786.23 | 28106.83 | 4.67 |
| 2024-06-20 | 42.20 | 43.10 | 0.50 | 1.17 | 59908.11 | 25906.98 | 4.32 |
| 2024-06-19 | 44.66 | 42.60 | -1.53 | -3.47 | 66518.58 | 28585.79 | 4.79 |
| 2024-06-18 | 44.50 | 44.13 | -1.12 | -2.48 | 88097.71 | 39753.42 | 6.35 |
| 2024-06-17 | 46.50 | 45.25 | -1.43 | -3.06 | 100426.11 | 44802.26 | 7.24 |
| 2024-06-14 | 44.81 | 46.68 | 1.83 | 4.08 | 88418.98 | 40153.13 | 6.37 |
| 2024-06-13 | 44.05 | 44.85 | 0.75 | 1.70 | 98557.45 | 44233.79 | 7.10 |
| 2024-06-12 | 43.62 | 44.10 | 0.32 | 0.73 | 103091.03 | 45837.72 | 7.43 |
| 2024-06-11 | 41.54 | 43.78 | 1.40 | 3.30 | 82496.85 | 35099.45 | 5.95 |
| 2024-06-07 | 42.00 | 42.38 | 2.98 | 7.56 | 111753.01 | 46747.24 | 8.06 |
| 2024-06-06 | 41.95 | 39.40 | -1.11 | -2.74 | 99362.18 | 40667.18 | 7.16 |
| 2024-06-05 | 43.50 | 40.51 | -3.28 | -7.49 | 92544.93 | 38508.22 | 6.67 |
| 2024-06-04 | 43.05 | 43.79 | -0.43 | -0.97 | 65588.85 | 28182.28 | 4.73 |
| 2024-06-03 | 41.26 | 44.22 | 2.70 | 6.50 | 100596.38 | 43915.73 | 7.25 |
| 2024-05-31 | 41.19 | 41.52 | 0.16 | 0.39 | 63595.65 | 26832.81 | 4.58 |
| 2024-05-30 | 39.51 | 41.36 | 1.08 | 2.68 | 72807.92 | 29996.34 | 5.25 |
| 2024-05-29 | 43.00 | 40.28 | -2.43 | -5.69 | 99791.99 | 40670.74 | 7.19 |
| 2024-05-28 | 42.38 | 42.71 | 0.33 | 0.78 | 81453.10 | 34628.56 | 5.87 |
| 2024-05-27 | 43.40 | 42.38 | -0.34 | -0.80 | 104590.69 | 44696.57 | 7.54 |
| 2024-05-24 | 64.00 | 60.31 | -4.23 | -6.55 | 134447.04 | 87898.61 | 13.57 |
| 2024-05-23 | 62.52 | 64.54 | 4.04 | 6.68 | 119762.52 | 75420.65 | 12.09 |
| 2024-05-22 | 57.80 | 60.50 | 4.30 | 7.65 | 103333.12 | 60653.42 | 10.43 |
| 2024-05-21 | 57.00 | 56.20 | 3.11 | 5.86 | 102092.64 | 58127.63 | 10.30 |
| 2024-05-20 | 51.69 | 53.09 | 1.22 | 2.35 | 49213.27 | 25637.59 | 4.97 |
| 2024-05-17 | 50.99 | 51.87 | 0.29 | 0.56 | 64129.17 | 33628.76 | 6.47 |
| 2024-05-16 | 49.98 | 51.58 | 3.84 | 8.04 | 74838.79 | 38143.29 | 7.55 |
| 2024-05-15 | 48.00 | 47.74 | -0.85 | -1.75 | 27750.37 | 13321.09 | 2.80 |
日K线
周K线
月K线
