碧兴物联(688671)股票信息
| 股票代码 | 688671 |
| 股票名称 | 碧兴物联 |
| 最新价/元 | 18.16 |
| 涨跌额/元 | -1.05 |
| 涨跌幅/% | -5.47 |
| 买入/元 | 18.16 |
| 卖出/元 | 18.20 |
| 昨收/元 | 19.21 |
| 今开/元 | 19.19 |
| 最高/元 | 19.19 |
| 最低/元 | 17.92 |
| 成交量/手 | 10730.41 |
| 成交额/万 | 1973.64 |
| 股净值/元 | 50.44 |
| 市净率 | 1.26 |
| 总市值/万 | 142590.32 |
| 流通值/万 | 78085.09 |
| 换手率/% | 2.50 |
| 入市日期 | 2023-08-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
碧兴物联(688671)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 | 19.19 | 18.16 | -1.05 | -5.47 | 10730.41 | 1973.64 | 2.50 |
| 2024-10-10 | 19.41 | 19.21 | 0.18 | 0.95 | 14885.50 | 2872.88 | 3.46 |
| 2024-10-09 | 22.00 | 19.03 | -4.07 | -17.62 | 26143.57 | 5379.08 | 6.08 |
| 2024-10-08 | 22.80 | 23.10 | 3.59 | 18.40 | 35163.24 | 7819.31 | 8.18 |
| 2024-09-30 | 17.20 | 19.51 | 3.02 | 18.31 | 30245.73 | 5530.35 | 7.03 |
| 2024-09-27 | 15.81 | 16.49 | 1.08 | 7.01 | 11001.07 | 1780.11 | 2.56 |
| 2024-09-26 | 15.08 | 15.41 | 0.43 | 2.87 | 7273.73 | 1109.97 | 1.69 |
| 2024-09-25 | 14.86 | 14.98 | 0.24 | 1.63 | 8135.41 | 1227.87 | 1.89 |
| 2024-09-24 | 14.17 | 14.74 | 0.53 | 3.73 | 5969.81 | 867.29 | 1.39 |
| 2024-09-23 | 14.33 | 14.21 | -0.15 | -1.05 | 3571.29 | 512.25 | 0.83 |
| 2024-09-20 | 14.30 | 14.36 | 0.03 | 0.21 | 3724.04 | 531.49 | 0.87 |
| 2024-09-19 | 14.12 | 14.33 | 0.27 | 1.92 | 4072.93 | 582.77 | 0.95 |
| 2024-09-18 | 14.24 | 14.06 | -0.23 | -1.61 | 4626.92 | 649.21 | 1.08 |
| 2024-09-13 | 14.71 | 14.29 | -0.43 | -2.92 | 3996.30 | 579.21 | 0.93 |
| 2024-09-12 | 14.92 | 14.72 | -0.06 | -0.41 | 4185.11 | 622.64 | 0.97 |
| 2024-09-11 | 14.75 | 14.78 | 0.02 | 0.14 | 2773.79 | 409.53 | 0.65 |
| 2024-09-10 | 14.71 | 14.76 | 0.04 | 0.27 | 3279.45 | 482.87 | 0.76 |
| 2024-09-09 | 14.59 | 14.72 | 0.01 | 0.07 | 3480.05 | 509.09 | 0.81 |
| 2024-09-06 | 15.19 | 14.71 | -0.55 | -3.60 | 4965.24 | 740.75 | 1.15 |
| 2024-09-05 | 15.08 | 15.26 | 0.23 | 1.53 | 3627.09 | 552.96 | 0.84 |
| 2024-09-04 | 15.25 | 15.03 | -0.34 | -2.21 | 7013.37 | 1056.34 | 1.63 |
| 2024-09-03 | 15.27 | 15.37 | 0.10 | 0.66 | 2926.12 | 450.97 | 0.68 |
| 2024-09-02 | 15.39 | 15.27 | -0.23 | -1.48 | 5866.77 | 904.64 | 1.36 |
| 2024-08-30 | 15.26 | 15.50 | 0.15 | 0.98 | 5944.29 | 929.33 | 1.38 |
| 2024-08-29 | 15.13 | 15.35 | 0.16 | 1.05 | 4729.24 | 725.01 | 1.10 |
| 2024-08-28 | 15.03 | 15.19 | 0.01 | 0.07 | 5110.29 | 778.15 | 1.18 |
| 2024-08-27 | 15.59 | 15.18 | -0.34 | -2.19 | 4297.34 | 654.87 | 1.00 |
| 2024-08-26 | 15.13 | 15.52 | 0.34 | 2.24 | 4672.17 | 722.74 | 1.08 |
| 2024-08-23 | 15.62 | 15.18 | -0.60 | -3.80 | 7292.08 | 1114.85 | 1.69 |
| 2024-08-22 | 15.64 | 15.78 | 0.10 | 0.64 | 10054.83 | 1619.25 | 2.33 |
| 2024-08-21 | 15.60 | 15.68 | 0.06 | 0.38 | 4342.41 | 684.68 | 1.01 |
| 2024-08-20 | 16.23 | 15.62 | -0.61 | -3.76 | 7647.60 | 1207.08 | 1.77 |
| 2024-08-19 | 16.50 | 16.23 | -0.28 | -1.70 | 6947.64 | 1128.98 | 1.61 |
| 2024-08-16 | 16.75 | 16.51 | -0.24 | -1.43 | 5346.02 | 888.18 | 1.24 |
| 2024-08-15 | 16.85 | 16.75 | -0.13 | -0.77 | 5343.46 | 895.75 | 1.24 |
| 2024-08-14 | 16.98 | 16.88 | -0.25 | -1.46 | 5044.89 | 865.57 | 1.17 |
| 2024-08-13 | 17.00 | 17.13 | -0.04 | -0.23 | 6305.45 | 1058.02 | 1.46 |
| 2024-08-12 | 16.97 | 17.17 | 0.18 | 1.06 | 7454.15 | 1282.85 | 1.73 |
| 2024-08-09 | 17.41 | 16.99 | -0.33 | -1.91 | 7428.62 | 1264.79 | 1.72 |
| 2024-08-08 | 17.84 | 17.32 | -0.52 | -2.92 | 7455.74 | 1284.38 | 4.18 |
| 2024-08-07 | 17.83 | 17.84 | -0.15 | -0.83 | 3927.45 | 704.55 | 2.20 |
| 2024-08-06 | 17.68 | 17.99 | 0.43 | 2.45 | 3804.39 | 678.70 | 2.13 |
| 2024-08-05 | 18.36 | 17.56 | -0.64 | -3.52 | 7465.80 | 1337.93 | 4.18 |
| 2024-08-02 | 18.65 | 18.20 | -0.52 | -2.78 | 6141.92 | 1135.08 | 3.44 |
| 2024-08-01 | 18.79 | 18.72 | 0.10 | 0.54 | 7288.69 | 1373.59 | 4.08 |
| 2024-07-31 | 18.08 | 18.62 | 0.59 | 3.27 | 7906.19 | 1460.87 | 4.43 |
| 2024-07-30 | 17.96 | 18.03 | -0.18 | -0.99 | 4243.41 | 765.35 | 2.38 |
| 2024-07-29 | 18.11 | 18.21 | -0.06 | -0.33 | 4683.12 | 847.43 | 2.62 |
| 2024-07-26 | 18.15 | 18.27 | 0.12 | 0.66 | 3805.75 | 697.45 | 2.13 |
| 2024-07-25 | 18.27 | 18.24 | 0.17 | 0.94 | 5774.17 | 1052.95 | 3.23 |
| 2024-07-24 | 18.90 | 18.07 | -0.58 | -3.11 | 7055.80 | 1286.61 | 3.95 |
| 2024-07-23 | 19.03 | 18.65 | -0.28 | -1.48 | 7915.34 | 1501.81 | 4.43 |
| 2024-07-22 | 18.44 | 18.93 | 0.48 | 2.60 | 6757.61 | 1263.26 | 3.79 |
| 2024-07-19 | 17.92 | 18.45 | 0.55 | 3.07 | 6728.15 | 1229.37 | 3.77 |
| 2024-07-18 | 18.01 | 17.90 | -0.21 | -1.16 | 5603.02 | 992.59 | 3.14 |
| 2024-07-17 | 18.46 | 18.11 | -0.34 | -1.84 | 5394.65 | 983.93 | 3.02 |
| 2024-07-16 | 18.39 | 18.45 | 0.27 | 1.49 | 6434.43 | 1195.21 | 3.60 |
| 2024-07-15 | 19.23 | 18.18 | -0.90 | -4.72 | 8037.69 | 1483.88 | 4.50 |
| 2024-07-12 | 19.06 | 19.08 | -0.09 | -0.47 | 5628.78 | 1075.79 | 3.15 |
| 2024-07-11 | 18.70 | 19.17 | 0.58 | 3.12 | 9430.51 | 1797.05 | 5.28 |
| 2024-07-10 | 18.81 | 18.59 | -0.34 | -1.80 | 7669.08 | 1445.83 | 4.30 |
| 2024-07-09 | 18.44 | 18.93 | 0.32 | 1.72 | 9191.38 | 1716.04 | 5.15 |
| 2024-07-08 | 19.41 | 18.61 | -0.70 | -3.63 | 8122.88 | 1529.68 | 4.55 |
| 2024-07-05 | 18.38 | 19.31 | 0.91 | 4.95 | 14402.12 | 2761.75 | 8.07 |
| 2024-07-04 | 19.30 | 18.40 | -0.90 | -4.66 | 9616.21 | 1800.27 | 5.39 |
| 2024-07-03 | 19.60 | 19.30 | -0.30 | -1.53 | 10428.24 | 2010.89 | 5.84 |
| 2024-07-02 | 20.35 | 19.60 | -0.75 | -3.69 | 12883.46 | 2558.86 | 7.22 |
| 2024-07-01 | 20.98 | 20.35 | -0.38 | -1.83 | 13851.61 | 2857.01 | 7.76 |
| 2024-06-28 | 20.37 | 20.73 | 0.04 | 0.19 | 15075.49 | 3136.69 | 8.45 |
| 2024-06-27 | 21.40 | 20.69 | -0.71 | -3.32 | 15580.97 | 3299.92 | 8.73 |
| 2024-06-26 | 21.14 | 21.40 | 0.18 | 0.85 | 20896.44 | 4363.51 | 11.71 |
| 2024-06-25 | 23.90 | 21.22 | -1.73 | -7.54 | 27832.20 | 6027.59 | 15.59 |
| 2024-06-24 | 23.41 | 22.95 | -0.75 | -3.17 | 27810.61 | 6693.58 | 15.58 |
| 2024-06-21 | 23.75 | 23.70 | -0.73 | -2.99 | 44386.23 | 10928.29 | 24.87 |
| 2024-06-20 | 22.02 | 24.43 | 1.97 | 8.77 | 49558.07 | 12010.21 | 27.77 |
| 2024-06-19 | 21.98 | 22.46 | 0.76 | 3.50 | 31760.58 | 7180.99 | 17.79 |
| 2024-06-18 | 20.71 | 21.70 | 0.99 | 4.78 | 34569.55 | 7487.12 | 19.37 |
| 2024-06-17 | 20.31 | 20.71 | 0.15 | 0.73 | 22455.30 | 4600.30 | 12.58 |
| 2024-06-14 | 21.50 | 20.56 | -1.64 | -7.39 | 40946.26 | 8508.53 | 22.94 |
| 2024-06-13 | 18.53 | 22.20 | 3.70 | 20.00 | 40950.80 | 8880.47 | 22.94 |
| 2024-06-12 | 18.15 | 18.50 | 0.35 | 1.93 | 4660.09 | 855.61 | 2.61 |
| 2024-06-11 | 18.17 | 18.15 | -0.02 | -0.11 | 5590.76 | 998.48 | 3.13 |
| 2024-06-07 | 18.08 | 18.17 | 0.31 | 1.74 | 6372.32 | 1157.33 | 3.57 |
| 2024-06-06 | 18.90 | 17.86 | -1.14 | -6.00 | 8180.32 | 1498.95 | 4.58 |
| 2024-06-05 | 19.45 | 19.00 | -0.45 | -2.31 | 6084.68 | 1158.47 | 3.41 |
| 2024-06-04 | 20.20 | 19.45 | -0.48 | -2.41 | 8526.94 | 1655.44 | 4.78 |
| 2024-06-03 | 20.50 | 19.93 | -0.62 | -3.02 | 8610.96 | 1727.13 | 4.82 |
| 2024-05-31 | 20.26 | 20.55 | 0.28 | 1.38 | 5703.92 | 1169.45 | 3.20 |
| 2024-05-30 | 20.20 | 20.27 | 0.17 | 0.85 | 7529.80 | 1522.82 | 4.22 |
| 2024-05-29 | 19.54 | 20.10 | 0.60 | 3.08 | 8267.08 | 1657.97 | 4.63 |
| 2024-05-28 | 20.15 | 19.50 | -0.35 | -1.76 | 4775.45 | 941.85 | 2.68 |
| 2024-05-27 | 19.64 | 19.85 | 0.21 | 1.07 | 6462.49 | 1257.31 | 3.62 |
| 2024-05-24 | 20.13 | 19.64 | -0.67 | -3.30 | 7226.99 | 1434.16 | 4.05 |
| 2024-05-23 | 21.00 | 20.31 | -0.40 | -1.93 | 7310.28 | 1497.60 | 4.10 |
| 2024-05-22 | 20.26 | 20.71 | 0.41 | 2.02 | 5332.98 | 1098.21 | 2.99 |
| 2024-05-21 | 20.82 | 20.30 | -0.58 | -2.78 | 6392.07 | 1304.65 | 3.58 |
| 2024-05-20 | 21.05 | 20.88 | -0.17 | -0.81 | 6165.40 | 1297.37 | 3.45 |
| 2024-05-17 | 20.40 | 21.05 | 0.55 | 2.68 | 6728.81 | 1398.42 | 3.77 |
| 2024-05-16 | 20.23 | 20.50 | 0.30 | 1.49 | 5666.29 | 1168.19 | 3.17 |
| 2024-05-15 | 20.66 | 20.20 | -0.29 | -1.42 | 4789.10 | 971.39 | 2.68 |
日K线
周K线
月K线
