金迪克(688670)股票信息
| 股票代码 | 688670 |
| 股票名称 | 金迪克 |
| 最新价/元 | 12.40 |
| 涨跌额/元 | -0.79 |
| 涨跌幅/% | -5.99 |
| 买入/元 | 12.40 |
| 卖出/元 | 12.43 |
| 昨收/元 | 13.19 |
| 今开/元 | 13.19 |
| 最高/元 | 13.23 |
| 最低/元 | 12.00 |
| 成交量/手 | 18532.58 |
| 成交额/万 | 2305.03 |
| 股净值/元 | -21.38 |
| 市净率 | 1.15 |
| 总市值/万 | 152768.00 |
| 流通值/万 | 152768.00 |
| 换手率/% | 1.50 |
| 入市日期 | 2021-08-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
金迪克(688670)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 | 13.19 | 12.40 | -0.79 | -5.99 | 18532.58 | 2305.03 | 1.50 |
| 2024-10-10 | 13.44 | 13.19 | -0.02 | -0.15 | 19023.83 | 2531.75 | 1.54 |
| 2024-10-09 | 14.37 | 13.21 | -2.13 | -13.89 | 26421.94 | 3678.11 | 2.14 |
| 2024-10-08 | 15.60 | 15.34 | 2.24 | 17.10 | 42956.37 | 6293.79 | 3.49 |
| 2024-09-30 | 11.88 | 13.10 | 1.89 | 16.86 | 33944.63 | 4174.90 | 2.76 |
| 2024-09-27 | 10.60 | 11.21 | 0.77 | 7.38 | 11757.00 | 1275.79 | 0.95 |
| 2024-09-26 | 10.12 | 10.44 | 0.44 | 4.40 | 12746.32 | 1302.14 | 1.03 |
| 2024-09-25 | 10.12 | 10.00 | 0.13 | 1.32 | 12351.76 | 1253.36 | 1.00 |
| 2024-09-24 | 9.80 | 9.87 | 0.32 | 3.35 | 12697.38 | 1233.79 | 1.03 |
| 2024-09-23 | 9.49 | 9.55 | 0.04 | 0.42 | 5660.31 | 540.97 | 0.46 |
| 2024-09-20 | 9.66 | 9.51 | -0.15 | -1.55 | 7866.45 | 753.54 | 0.64 |
| 2024-09-19 | 9.61 | 9.66 | 0.11 | 1.15 | 9449.81 | 916.52 | 0.77 |
| 2024-09-18 | 9.61 | 9.55 | -0.24 | -2.45 | 10112.30 | 963.55 | 0.82 |
| 2024-09-13 | 10.37 | 9.79 | -0.60 | -5.78 | 13975.45 | 1394.61 | 1.13 |
| 2024-09-12 | 10.41 | 10.39 | -0.05 | -0.48 | 6633.66 | 696.70 | 0.54 |
| 2024-09-11 | 10.79 | 10.44 | -0.19 | -1.79 | 8581.61 | 900.14 | 0.70 |
| 2024-09-10 | 10.23 | 10.63 | 0.28 | 2.71 | 12733.96 | 1344.34 | 1.03 |
| 2024-09-09 | 10.60 | 10.35 | -0.05 | -0.48 | 6675.26 | 690.64 | 0.54 |
| 2024-09-06 | 10.83 | 10.40 | -0.50 | -4.59 | 13635.07 | 1454.31 | 1.11 |
| 2024-09-05 | 10.81 | 10.90 | 0.09 | 0.83 | 8931.81 | 981.10 | 0.72 |
| 2024-09-04 | 10.99 | 10.81 | -0.38 | -3.40 | 12799.86 | 1409.97 | 1.04 |
| 2024-09-03 | 11.13 | 11.19 | 0.08 | 0.72 | 16746.22 | 1890.27 | 1.36 |
| 2024-09-02 | 11.73 | 11.11 | -0.62 | -5.29 | 20883.86 | 2379.38 | 1.70 |
| 2024-08-30 | 11.42 | 11.73 | 0.23 | 2.00 | 33636.45 | 3910.82 | 2.73 |
| 2024-08-29 | 11.28 | 11.50 | -0.29 | -2.46 | 32942.35 | 3745.55 | 2.67 |
| 2024-08-28 | 12.50 | 11.79 | -1.01 | -7.89 | 60555.31 | 6984.50 | 4.92 |
| 2024-08-27 | 10.65 | 12.80 | 2.12 | 19.85 | 67854.05 | 8454.46 | 5.51 |
| 2024-08-26 | 10.31 | 10.68 | 0.42 | 4.09 | 6100.80 | 644.00 | 0.50 |
| 2024-08-23 | 10.60 | 10.26 | -0.36 | -3.39 | 4909.92 | 507.05 | 0.40 |
| 2024-08-22 | 10.68 | 10.62 | -0.12 | -1.12 | 3587.57 | 384.49 | 0.29 |
| 2024-08-21 | 10.77 | 10.74 | -0.28 | -2.54 | 6206.55 | 671.23 | 0.50 |
| 2024-08-20 | 11.44 | 11.02 | -0.46 | -4.01 | 5965.53 | 666.61 | 0.48 |
| 2024-08-19 | 11.62 | 11.48 | -0.27 | -2.30 | 5586.86 | 647.42 | 0.45 |
| 2024-08-16 | 11.41 | 11.75 | 0.41 | 3.62 | 7181.06 | 835.11 | 0.58 |
| 2024-08-15 | 11.24 | 11.34 | 0.07 | 0.62 | 5840.19 | 666.59 | 0.47 |
| 2024-08-14 | 11.50 | 11.27 | -0.20 | -1.74 | 4024.27 | 458.18 | 0.33 |
| 2024-08-13 | 11.52 | 11.47 | -0.14 | -1.21 | 4809.97 | 548.54 | 0.39 |
| 2024-08-12 | 11.49 | 11.61 | 0.22 | 1.93 | 8049.63 | 933.41 | 0.65 |
| 2024-08-09 | 11.55 | 11.39 | -0.22 | -1.90 | 5768.66 | 664.12 | 0.47 |
| 2024-08-08 | 11.45 | 11.61 | 0.04 | 0.35 | 6287.55 | 736.94 | 0.51 |
| 2024-08-07 | 11.86 | 11.57 | -0.37 | -3.10 | 6953.63 | 807.62 | 0.56 |
| 2024-08-06 | 11.47 | 11.94 | 0.44 | 3.83 | 8495.09 | 999.96 | 0.69 |
| 2024-08-05 | 11.66 | 11.50 | -0.27 | -2.29 | 11072.62 | 1300.12 | 0.90 |
| 2024-08-02 | 11.32 | 11.77 | 0.51 | 4.53 | 18760.90 | 2243.90 | 1.52 |
| 2024-08-01 | 11.37 | 11.26 | -0.13 | -1.14 | 4548.81 | 515.75 | 1.03 |
| 2024-07-31 | 10.81 | 11.39 | 0.63 | 5.86 | 5876.10 | 655.73 | 1.33 |
| 2024-07-30 | 10.75 | 10.76 | 0.08 | 0.75 | 3576.22 | 385.79 | 0.81 |
| 2024-07-29 | 10.80 | 10.68 | -0.01 | -0.09 | 3668.47 | 390.41 | 0.83 |
| 2024-07-26 | 10.79 | 10.69 | -0.17 | -1.57 | 8150.21 | 878.63 | 1.85 |
| 2024-07-25 | 10.58 | 10.86 | 0.28 | 2.65 | 7984.08 | 870.57 | 1.81 |
| 2024-07-24 | 10.86 | 10.58 | -0.35 | -3.20 | 5121.11 | 548.63 | 1.16 |
| 2024-07-23 | 11.38 | 10.93 | -0.40 | -3.53 | 4440.27 | 494.37 | 1.01 |
| 2024-07-22 | 11.17 | 11.33 | 0.22 | 1.98 | 3327.67 | 374.92 | 0.75 |
| 2024-07-19 | 11.08 | 11.11 | 0.03 | 0.27 | 3750.23 | 416.16 | 0.85 |
| 2024-07-18 | 11.11 | 11.08 | 0.03 | 0.27 | 4762.64 | 523.19 | 1.08 |
| 2024-07-17 | 11.05 | 11.05 | 0.00 | 0.00 | 3271.87 | 363.93 | 0.74 |
| 2024-07-16 | 11.20 | 11.05 | -0.18 | -1.60 | 3188.48 | 355.38 | 0.72 |
| 2024-07-15 | 11.63 | 11.23 | -0.46 | -3.94 | 4559.75 | 515.02 | 1.03 |
| 2024-07-12 | 11.85 | 11.69 | -0.10 | -0.85 | 3943.82 | 465.22 | 0.89 |
| 2024-07-11 | 11.30 | 11.79 | 0.70 | 6.31 | 5328.91 | 620.43 | 1.21 |
| 2024-07-10 | 11.23 | 11.09 | -0.22 | -1.95 | 4499.43 | 506.99 | 1.02 |
| 2024-07-09 | 11.14 | 11.31 | 0.01 | 0.09 | 7080.05 | 786.81 | 1.60 |
| 2024-07-08 | 11.44 | 11.30 | -0.30 | -2.59 | 7841.99 | 891.37 | 1.78 |
| 2024-07-05 | 11.09 | 11.60 | 0.50 | 4.51 | 9171.79 | 1033.86 | 2.08 |
| 2024-07-04 | 11.76 | 11.10 | -0.59 | -5.05 | 7491.25 | 838.83 | 1.70 |
| 2024-07-03 | 11.75 | 11.69 | -0.20 | -1.68 | 4142.84 | 485.78 | 0.94 |
| 2024-07-02 | 11.78 | 11.89 | 0.08 | 0.68 | 4384.26 | 522.60 | 0.99 |
| 2024-07-01 | 11.69 | 11.81 | 0.03 | 0.26 | 4518.95 | 526.67 | 1.02 |
| 2024-06-28 | 11.82 | 11.78 | -0.28 | -2.32 | 5688.23 | 677.99 | 1.29 |
| 2024-06-27 | 12.34 | 12.06 | -0.37 | -2.98 | 6820.79 | 835.30 | 1.55 |
| 2024-06-26 | 12.06 | 12.43 | 0.60 | 5.07 | 7700.52 | 932.86 | 1.74 |
| 2024-06-25 | 11.75 | 11.83 | 0.24 | 2.07 | 9860.56 | 1175.18 | 2.23 |
| 2024-06-24 | 12.44 | 11.59 | -0.94 | -7.50 | 7121.52 | 844.16 | 1.61 |
| 2024-06-21 | 12.94 | 12.53 | -0.27 | -2.11 | 7184.63 | 904.91 | 1.63 |
| 2024-06-20 | 12.58 | 12.80 | 0.11 | 0.87 | 8675.41 | 1110.89 | 1.97 |
| 2024-06-19 | 12.95 | 12.69 | -0.29 | -2.23 | 4473.16 | 570.45 | 1.01 |
| 2024-06-18 | 12.87 | 12.98 | 0.20 | 1.57 | 7119.50 | 917.09 | 1.61 |
| 2024-06-17 | 13.16 | 12.78 | -0.51 | -3.84 | 7299.45 | 946.14 | 1.65 |
| 2024-06-14 | 13.67 | 13.29 | -0.51 | -3.70 | 7280.06 | 973.45 | 1.65 |
| 2024-06-13 | 13.48 | 13.80 | 0.28 | 2.07 | 12311.28 | 1677.05 | 2.79 |
| 2024-06-12 | 13.50 | 13.52 | -0.08 | -0.59 | 5718.54 | 777.27 | 1.30 |
| 2024-06-11 | 13.85 | 13.60 | -0.25 | -1.81 | 7973.08 | 1071.35 | 1.81 |
| 2024-06-07 | 13.58 | 13.85 | 0.49 | 3.67 | 8345.38 | 1157.34 | 1.89 |
| 2024-06-06 | 14.68 | 13.36 | -1.30 | -8.87 | 10418.02 | 1421.67 | 2.36 |
| 2024-06-05 | 15.21 | 14.66 | -0.63 | -4.12 | 6444.69 | 962.98 | 1.46 |
| 2024-06-04 | 15.66 | 15.29 | -0.54 | -3.41 | 7424.42 | 1143.48 | 1.68 |
| 2024-06-03 | 16.26 | 15.83 | -0.43 | -2.65 | 4827.18 | 773.91 | 1.09 |
| 2024-05-31 | 16.28 | 16.26 | -0.09 | -0.55 | 3010.78 | 490.81 | 0.68 |
| 2024-05-30 | 16.39 | 16.35 | -0.16 | -0.97 | 2382.63 | 390.59 | 0.54 |
| 2024-05-29 | 16.55 | 16.51 | -0.14 | -0.84 | 3624.63 | 603.97 | 0.82 |
| 2024-05-28 | 16.61 | 16.65 | -0.18 | -1.07 | 6295.28 | 1050.55 | 1.43 |
| 2024-05-27 | 16.54 | 16.83 | 0.45 | 2.75 | 4979.43 | 826.18 | 1.13 |
| 2024-05-24 | 16.60 | 16.38 | -0.28 | -1.68 | 4129.28 | 688.65 | 0.94 |
| 2024-05-23 | 17.41 | 16.66 | -0.65 | -3.76 | 6004.67 | 1013.37 | 1.36 |
| 2024-05-22 | 17.00 | 17.31 | 0.08 | 0.46 | 5080.74 | 871.58 | 1.15 |
| 2024-05-21 | 17.74 | 17.23 | -0.42 | -2.38 | 8542.47 | 1479.54 | 1.94 |
| 2024-05-20 | 17.56 | 17.65 | -0.08 | -0.45 | 5598.12 | 998.16 | 1.27 |
| 2024-05-17 | 17.34 | 17.73 | 0.31 | 1.78 | 4400.27 | 772.22 | 1.00 |
| 2024-05-16 | 17.54 | 17.42 | -0.14 | -0.80 | 3491.36 | 612.51 | 0.79 |
| 2024-05-15 | 17.72 | 17.56 | -0.16 | -0.90 | 5406.20 | 948.98 | 1.22 |
日K线
周K线
月K线
