聚石化学(688669)股票信息
| 股票代码 | 688669 |
| 股票名称 | 聚石化学 |
| 最新价/元 | 11.80 |
| 涨跌额/元 | -0.55 |
| 涨跌幅/% | -4.45 |
| 买入/元 | 11.72 |
| 卖出/元 | 11.80 |
| 昨收/元 | 12.35 |
| 今开/元 | 12.36 |
| 最高/元 | 12.36 |
| 最低/元 | 11.61 |
| 成交量/手 | 15475.67 |
| 成交额/万 | 1854.03 |
| 股净值/元 | 49.17 |
| 市净率 | 0.91 |
| 总市值/万 | 143173.33 |
| 流通值/万 | 143173.33 |
| 换手率/% | 1.28 |
| 入市日期 | 2021-01-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
聚石化学(688669)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 | 12.36 | 11.80 | -0.55 | -4.45 | 15475.67 | 1854.03 | 1.28 |
| 2024-10-10 | 12.42 | 12.35 | 0.20 | 1.65 | 18998.02 | 2348.24 | 1.57 |
| 2024-10-09 | 13.00 | 12.15 | -1.37 | -10.13 | 29234.16 | 3690.89 | 2.41 |
| 2024-10-08 | 14.11 | 13.52 | 1.37 | 11.28 | 40718.89 | 5397.48 | 3.36 |
| 2024-09-30 | 11.12 | 12.15 | 1.42 | 13.23 | 34634.91 | 4042.77 | 2.85 |
| 2024-09-27 | 10.39 | 10.73 | 0.43 | 4.18 | 13711.06 | 1445.70 | 1.13 |
| 2024-09-26 | 10.15 | 10.30 | 0.29 | 2.90 | 11097.97 | 1131.29 | 0.91 |
| 2024-09-25 | 10.00 | 10.01 | 0.12 | 1.21 | 10767.28 | 1084.37 | 0.89 |
| 2024-09-24 | 9.68 | 9.89 | 0.36 | 3.78 | 6935.79 | 678.79 | 0.57 |
| 2024-09-23 | 9.45 | 9.53 | -0.02 | -0.21 | 3716.47 | 355.30 | 0.31 |
| 2024-09-20 | 9.62 | 9.55 | -0.10 | -1.04 | 3825.14 | 364.61 | 0.32 |
| 2024-09-19 | 9.40 | 9.65 | 0.23 | 2.44 | 6573.27 | 631.68 | 0.54 |
| 2024-09-18 | 9.55 | 9.42 | -0.13 | -1.36 | 7386.75 | 689.95 | 0.61 |
| 2024-09-13 | 9.78 | 9.55 | -0.18 | -1.85 | 6602.22 | 632.91 | 0.54 |
| 2024-09-12 | 9.72 | 9.73 | -0.03 | -0.31 | 4080.19 | 400.46 | 0.34 |
| 2024-09-11 | 9.75 | 9.76 | -0.04 | -0.41 | 5582.83 | 546.36 | 0.46 |
| 2024-09-10 | 9.79 | 9.80 | 0.01 | 0.10 | 8802.80 | 855.18 | 0.73 |
| 2024-09-09 | 9.76 | 9.79 | -0.06 | -0.61 | 6475.17 | 635.02 | 0.53 |
| 2024-09-06 | 10.38 | 9.85 | -0.47 | -4.55 | 17032.66 | 1706.53 | 1.40 |
| 2024-09-05 | 9.88 | 10.32 | 0.44 | 4.45 | 19763.61 | 2019.56 | 1.63 |
| 2024-09-04 | 10.03 | 9.88 | -0.15 | -1.50 | 5047.09 | 502.12 | 0.42 |
| 2024-09-03 | 10.03 | 10.03 | -0.01 | -0.10 | 5950.01 | 598.42 | 0.49 |
| 2024-09-02 | 10.19 | 10.04 | -0.11 | -1.08 | 7020.20 | 710.91 | 0.58 |
| 2024-08-30 | 10.02 | 10.15 | 0.16 | 1.60 | 8390.07 | 851.43 | 0.69 |
| 2024-08-29 | 9.87 | 9.99 | 0.14 | 1.42 | 6796.44 | 677.05 | 0.56 |
| 2024-08-28 | 9.63 | 9.85 | 0.22 | 2.29 | 6144.79 | 603.23 | 0.51 |
| 2024-08-27 | 9.61 | 9.63 | -0.04 | -0.41 | 5662.08 | 547.92 | 0.47 |
| 2024-08-26 | 9.56 | 9.67 | 0.11 | 1.15 | 6936.90 | 673.53 | 0.57 |
| 2024-08-23 | 9.62 | 9.56 | -0.15 | -1.55 | 5302.99 | 505.11 | 0.44 |
| 2024-08-22 | 9.79 | 9.71 | -0.08 | -0.82 | 3884.42 | 378.77 | 0.32 |
| 2024-08-21 | 9.71 | 9.79 | -0.01 | -0.10 | 3609.99 | 354.51 | 0.30 |
| 2024-08-20 | 10.00 | 9.80 | -0.16 | -1.61 | 6489.82 | 639.26 | 0.53 |
| 2024-08-19 | 9.98 | 9.96 | -0.10 | -0.99 | 4396.33 | 438.62 | 0.36 |
| 2024-08-16 | 10.14 | 10.06 | -0.12 | -1.18 | 5454.70 | 550.34 | 0.45 |
| 2024-08-15 | 10.03 | 10.18 | 0.10 | 0.99 | 7612.52 | 769.32 | 0.63 |
| 2024-08-14 | 10.14 | 10.08 | -0.06 | -0.59 | 2663.90 | 269.45 | 0.22 |
| 2024-08-13 | 10.08 | 10.14 | 0.06 | 0.60 | 4816.94 | 483.14 | 0.40 |
| 2024-08-12 | 10.00 | 10.08 | -0.02 | -0.20 | 4273.92 | 430.10 | 0.35 |
| 2024-08-09 | 10.24 | 10.10 | -0.11 | -1.08 | 5858.22 | 593.83 | 0.48 |
| 2024-08-08 | 10.09 | 10.21 | 0.00 | 0.00 | 5011.26 | 509.87 | 0.41 |
| 2024-08-07 | 10.21 | 10.21 | 0.01 | 0.10 | 5454.75 | 557.40 | 0.45 |
| 2024-08-06 | 10.00 | 10.20 | 0.30 | 3.03 | 6072.88 | 613.67 | 0.50 |
| 2024-08-05 | 10.21 | 9.90 | -0.30 | -2.94 | 7103.84 | 718.57 | 0.59 |
| 2024-08-02 | 10.53 | 10.20 | -0.22 | -2.11 | 8079.14 | 837.07 | 0.67 |
| 2024-08-01 | 10.44 | 10.42 | 0.02 | 0.19 | 6566.55 | 685.92 | 0.54 |
| 2024-07-31 | 10.12 | 10.40 | 0.30 | 2.97 | 8640.10 | 886.32 | 0.71 |
| 2024-07-30 | 10.01 | 10.10 | 0.07 | 0.70 | 7767.29 | 784.00 | 0.64 |
| 2024-07-29 | 10.16 | 10.03 | -0.09 | -0.89 | 4321.74 | 434.08 | 0.36 |
| 2024-07-26 | 9.93 | 10.12 | 0.19 | 1.91 | 4040.37 | 407.58 | 0.33 |
| 2024-07-25 | 9.85 | 9.93 | 0.04 | 0.40 | 4225.89 | 419.89 | 0.35 |
| 2024-07-24 | 10.00 | 9.89 | -0.11 | -1.10 | 7587.69 | 748.08 | 1.23 |
| 2024-07-23 | 10.23 | 10.00 | -0.24 | -2.34 | 5978.25 | 607.46 | 0.97 |
| 2024-07-22 | 10.17 | 10.24 | 0.03 | 0.29 | 7453.84 | 761.07 | 1.21 |
| 2024-07-19 | 9.98 | 10.21 | 0.21 | 2.10 | 6936.60 | 702.34 | 1.13 |
| 2024-07-18 | 10.02 | 10.00 | -0.08 | -0.79 | 6301.45 | 624.59 | 1.02 |
| 2024-07-17 | 10.02 | 10.08 | -0.05 | -0.49 | 5519.43 | 556.18 | 0.90 |
| 2024-07-16 | 10.12 | 10.13 | 0.01 | 0.10 | 5735.97 | 577.86 | 0.93 |
| 2024-07-15 | 10.55 | 10.12 | -0.32 | -3.07 | 10167.55 | 1034.47 | 1.65 |
| 2024-07-12 | 10.67 | 10.44 | -0.19 | -1.79 | 6612.48 | 697.98 | 1.07 |
| 2024-07-11 | 10.30 | 10.63 | 0.54 | 5.35 | 10006.84 | 1049.60 | 1.63 |
| 2024-07-10 | 10.12 | 10.09 | -0.14 | -1.37 | 5909.51 | 600.41 | 0.96 |
| 2024-07-09 | 10.20 | 10.43 | 0.23 | 2.26 | 8513.12 | 872.86 | 1.38 |
| 2024-07-08 | 10.66 | 10.20 | -0.41 | -3.86 | 7881.25 | 808.89 | 1.28 |
| 2024-07-05 | 10.30 | 10.61 | 0.21 | 2.02 | 8602.13 | 906.45 | 1.40 |
| 2024-07-04 | 11.06 | 10.40 | -0.67 | -6.05 | 21296.78 | 2245.09 | 3.46 |
| 2024-07-03 | 11.10 | 11.07 | -0.09 | -0.81 | 6410.89 | 711.74 | 1.04 |
| 2024-07-02 | 11.30 | 11.16 | -0.19 | -1.67 | 7516.72 | 848.56 | 1.22 |
| 2024-07-01 | 11.26 | 11.35 | 0.03 | 0.27 | 7254.50 | 813.97 | 1.18 |
| 2024-06-28 | 11.29 | 11.32 | 0.04 | 0.36 | 6928.51 | 789.62 | 1.13 |
| 2024-06-27 | 11.50 | 11.28 | -0.19 | -1.66 | 13043.81 | 1493.30 | 2.12 |
| 2024-06-26 | 10.93 | 11.47 | 0.59 | 5.42 | 12172.86 | 1352.28 | 1.98 |
| 2024-06-25 | 10.73 | 10.88 | 0.07 | 0.65 | 15708.78 | 1719.94 | 2.55 |
| 2024-06-24 | 11.29 | 10.81 | -0.46 | -4.08 | 21087.15 | 2305.08 | 3.43 |
| 2024-06-21 | 11.55 | 11.27 | -0.45 | -3.84 | 16863.72 | 1912.56 | 2.74 |
| 2024-06-20 | 11.37 | 11.72 | 0.34 | 2.99 | 35355.81 | 4248.29 | 5.75 |
| 2024-06-19 | 11.41 | 11.38 | 0.05 | 0.44 | 17537.82 | 1986.28 | 2.85 |
| 2024-06-18 | 11.03 | 11.33 | 0.17 | 1.52 | 15454.24 | 1739.60 | 2.51 |
| 2024-06-17 | 11.10 | 11.16 | -0.16 | -1.41 | 15864.49 | 1770.37 | 2.58 |
| 2024-06-14 | 12.20 | 11.32 | -0.40 | -3.41 | 24948.09 | 2933.00 | 4.06 |
| 2024-06-13 | 11.27 | 11.72 | 0.56 | 5.02 | 23120.15 | 2691.16 | 3.76 |
| 2024-06-12 | 10.82 | 11.16 | 0.17 | 1.55 | 7520.48 | 837.31 | 1.22 |
| 2024-06-11 | 10.80 | 10.99 | 0.19 | 1.76 | 8359.55 | 905.59 | 1.36 |
| 2024-06-07 | 10.45 | 10.80 | 0.42 | 4.05 | 10490.59 | 1129.45 | 1.71 |
| 2024-06-06 | 11.31 | 10.38 | -0.91 | -8.06 | 20364.65 | 2158.14 | 3.31 |
| 2024-06-05 | 11.42 | 11.29 | -0.30 | -2.59 | 8650.42 | 989.54 | 1.41 |
| 2024-06-04 | 12.01 | 11.59 | -0.45 | -3.74 | 11638.31 | 1351.30 | 1.89 |
| 2024-06-03 | 12.56 | 12.04 | -0.47 | -3.76 | 9382.53 | 1144.27 | 1.53 |
| 2024-05-31 | 12.54 | 12.51 | -0.07 | -0.56 | 4376.05 | 551.36 | 0.71 |
| 2024-05-30 | 12.70 | 12.58 | -0.19 | -1.49 | 5610.33 | 713.38 | 0.91 |
| 2024-05-29 | 12.68 | 12.77 | -0.03 | -0.23 | 4751.88 | 607.90 | 0.77 |
| 2024-05-28 | 12.76 | 12.80 | -0.08 | -0.62 | 9266.30 | 1190.72 | 1.51 |
| 2024-05-27 | 12.75 | 12.88 | 0.33 | 2.63 | 8110.12 | 1022.30 | 1.32 |
| 2024-05-24 | 12.93 | 12.55 | -0.31 | -2.41 | 5605.90 | 713.65 | 0.91 |
| 2024-05-23 | 13.23 | 12.86 | -0.30 | -2.28 | 6494.66 | 841.94 | 1.06 |
| 2024-05-22 | 13.11 | 13.16 | 0.05 | 0.38 | 6252.07 | 821.47 | 1.02 |
| 2024-05-21 | 13.40 | 13.11 | -0.23 | -1.72 | 8834.93 | 1161.23 | 1.44 |
| 2024-05-20 | 13.36 | 13.34 | 0.04 | 0.30 | 8097.11 | 1086.69 | 1.32 |
| 2024-05-17 | 12.94 | 13.30 | 0.33 | 2.54 | 8844.33 | 1162.45 | 1.44 |
| 2024-05-16 | 12.95 | 12.97 | 0.02 | 0.15 | 8299.92 | 1088.66 | 1.35 |
| 2024-05-15 | 12.85 | 12.95 | 0.10 | 0.78 | 7993.91 | 1034.89 | 1.30 |
日K线
周K线
月K线
