金盘科技(688676)股票信息
| 股票代码 | 688676 |
| 股票名称 | 金盘科技 |
| 最新价/元 | 31.66 |
| 涨跌额/元 | -1.66 |
| 涨跌幅/% | -4.98 |
| 买入/元 | 31.66 |
| 卖出/元 | 31.68 |
| 昨收/元 | 33.32 |
| 今开/元 | 33.23 |
| 最高/元 | 33.50 |
| 最低/元 | 31.11 |
| 成交量/手 | 145831.69 |
| 成交额/万 | 47109.55 |
| 股净值/元 | 26.83 |
| 市净率 | 3.46 |
| 总市值/万 | 1448258.18 |
| 流通值/万 | 1448258.18 |
| 换手率/% | 3.19 |
| 入市日期 | 2021-03-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
金盘科技(688676)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 | 33.23 | 31.66 | -1.66 | -4.98 | 145831.69 | 47109.55 | 3.19 |
| 2024-10-10 | 35.00 | 33.32 | -1.18 | -3.42 | 173269.24 | 59602.18 | 3.79 |
| 2024-10-09 | 38.96 | 34.50 | -6.50 | -15.85 | 238079.28 | 87066.85 | 5.20 |
| 2024-10-08 | 41.92 | 41.00 | 4.12 | 11.17 | 320719.20 | 127646.96 | 7.01 |
| 2024-09-30 | 34.06 | 36.88 | 4.18 | 12.78 | 353318.58 | 124071.08 | 7.72 |
| 2024-09-27 | 30.22 | 32.70 | 2.96 | 9.95 | 130631.31 | 41523.76 | 2.86 |
| 2024-09-26 | 29.90 | 29.74 | -0.16 | -0.54 | 170150.37 | 49083.92 | 3.72 |
| 2024-09-25 | 30.48 | 29.90 | -0.10 | -0.33 | 103822.60 | 31721.28 | 2.27 |
| 2024-09-24 | 29.16 | 30.00 | 1.10 | 3.81 | 82473.62 | 24081.26 | 1.80 |
| 2024-09-23 | 29.00 | 28.90 | -0.19 | -0.65 | 53767.67 | 15810.77 | 1.18 |
| 2024-09-20 | 30.20 | 29.09 | -1.44 | -4.72 | 76548.94 | 22241.92 | 1.67 |
| 2024-09-19 | 29.64 | 30.53 | 0.98 | 3.32 | 81344.16 | 24898.02 | 1.78 |
| 2024-09-18 | 29.65 | 29.55 | 0.62 | 2.14 | 57336.55 | 16894.62 | 1.25 |
| 2024-09-13 | 30.40 | 28.93 | -1.48 | -4.87 | 85909.01 | 25069.62 | 1.88 |
| 2024-09-12 | 31.40 | 30.41 | -0.29 | -0.95 | 86931.10 | 26995.67 | 1.90 |
| 2024-09-11 | 28.44 | 30.70 | 2.24 | 7.87 | 110994.00 | 33576.62 | 2.43 |
| 2024-09-10 | 29.70 | 28.46 | -0.87 | -2.97 | 70516.39 | 20126.33 | 1.54 |
| 2024-09-09 | 30.81 | 29.33 | -1.52 | -4.93 | 87232.96 | 25724.71 | 1.91 |
| 2024-09-06 | 31.93 | 30.85 | -1.20 | -3.74 | 47042.91 | 14666.62 | 1.03 |
| 2024-09-05 | 31.95 | 32.05 | 0.01 | 0.03 | 62951.17 | 20244.32 | 1.38 |
| 2024-09-04 | 30.70 | 32.04 | 1.14 | 3.69 | 89621.69 | 28163.12 | 1.96 |
| 2024-09-03 | 29.60 | 30.90 | 1.37 | 4.64 | 102125.73 | 31008.95 | 2.23 |
| 2024-09-02 | 31.54 | 29.53 | -1.89 | -6.02 | 96595.38 | 29196.81 | 2.11 |
| 2024-08-30 | 31.00 | 31.42 | 0.55 | 1.78 | 76427.54 | 24175.43 | 1.67 |
| 2024-08-29 | 29.40 | 30.87 | 1.70 | 5.83 | 75944.23 | 23352.28 | 1.66 |
| 2024-08-28 | 29.51 | 29.17 | -0.23 | -0.78 | 42121.75 | 12397.03 | 0.92 |
| 2024-08-27 | 30.54 | 29.40 | -1.10 | -3.61 | 60491.06 | 17953.00 | 1.32 |
| 2024-08-26 | 31.31 | 30.50 | -0.81 | -2.59 | 63013.44 | 19356.92 | 1.38 |
| 2024-08-23 | 32.36 | 31.31 | -1.06 | -3.28 | 76733.13 | 24251.75 | 1.68 |
| 2024-08-22 | 32.92 | 32.37 | -0.34 | -1.04 | 44700.60 | 14542.15 | 0.98 |
| 2024-08-21 | 33.43 | 32.71 | -0.97 | -2.88 | 63329.58 | 20796.20 | 1.39 |
| 2024-08-20 | 34.56 | 33.68 | -0.68 | -1.98 | 56049.09 | 18791.68 | 1.23 |
| 2024-08-19 | 34.21 | 34.36 | 0.21 | 0.62 | 47999.91 | 16607.28 | 1.05 |
| 2024-08-16 | 35.13 | 34.15 | -1.30 | -3.67 | 57401.55 | 19783.72 | 1.26 |
| 2024-08-15 | 34.95 | 35.45 | 0.33 | 0.94 | 54022.70 | 19179.83 | 1.18 |
| 2024-08-14 | 36.54 | 35.12 | -1.08 | -2.98 | 80099.16 | 28282.55 | 1.75 |
| 2024-08-13 | 36.75 | 36.20 | -0.67 | -1.82 | 150997.65 | 53569.61 | 3.30 |
| 2024-08-12 | 40.98 | 36.87 | -4.33 | -10.51 | 179085.43 | 66746.98 | 3.92 |
| 2024-08-09 | 40.25 | 41.20 | 1.03 | 2.56 | 71108.00 | 29352.09 | 1.56 |
| 2024-08-08 | 39.10 | 40.17 | 1.07 | 2.74 | 60673.62 | 24149.94 | 1.33 |
| 2024-08-07 | 37.10 | 39.10 | 1.52 | 4.05 | 66600.72 | 25860.85 | 1.46 |
| 2024-08-06 | 37.00 | 37.58 | 0.66 | 1.79 | 82899.68 | 30463.46 | 1.81 |
| 2024-08-05 | 37.98 | 36.92 | -1.55 | -4.03 | 62331.61 | 23413.12 | 1.36 |
| 2024-08-02 | 39.57 | 38.47 | -1.15 | -2.90 | 57709.66 | 22378.27 | 1.26 |
| 2024-08-01 | 40.85 | 39.62 | -0.77 | -1.91 | 56562.23 | 22855.02 | 1.24 |
| 2024-07-31 | 39.41 | 40.39 | 1.19 | 3.04 | 52631.98 | 21064.44 | 1.15 |
| 2024-07-30 | 39.33 | 39.20 | -0.31 | -0.79 | 28337.85 | 11106.05 | 0.62 |
| 2024-07-29 | 41.44 | 39.51 | -1.32 | -3.23 | 55586.65 | 21977.54 | 1.22 |
| 2024-07-26 | 39.20 | 40.83 | 1.41 | 3.58 | 55591.37 | 22519.52 | 1.22 |
| 2024-07-25 | 38.68 | 39.42 | 0.68 | 1.76 | 48125.53 | 18736.51 | 1.05 |
| 2024-07-24 | 39.50 | 38.74 | -0.77 | -1.95 | 47026.15 | 18424.75 | 1.03 |
| 2024-07-23 | 41.86 | 39.51 | -2.35 | -5.61 | 56557.52 | 22789.08 | 1.24 |
| 2024-07-22 | 41.44 | 41.86 | 0.07 | 0.17 | 65280.27 | 27495.11 | 1.43 |
| 2024-07-19 | 39.99 | 41.79 | 1.60 | 3.98 | 62946.91 | 25967.65 | 1.38 |
| 2024-07-18 | 40.10 | 40.19 | -0.39 | -0.96 | 56708.50 | 22950.96 | 1.24 |
| 2024-07-17 | 40.44 | 40.58 | 0.64 | 1.60 | 78178.95 | 31415.74 | 1.71 |
| 2024-07-16 | 40.98 | 39.94 | -0.96 | -2.35 | 79627.19 | 31654.07 | 1.74 |
| 2024-07-15 | 42.40 | 40.90 | -2.17 | -5.04 | 111964.52 | 46119.52 | 2.45 |
| 2024-07-12 | 42.69 | 43.07 | 0.51 | 1.20 | 78203.16 | 33708.64 | 1.71 |
| 2024-07-11 | 45.41 | 42.56 | -2.13 | -4.77 | 117244.73 | 50430.92 | 2.57 |
| 2024-07-10 | 47.64 | 44.69 | -1.78 | -3.83 | 89244.95 | 39988.48 | 1.95 |
| 2024-07-09 | 46.04 | 46.47 | -0.22 | -0.47 | 47171.90 | 21661.22 | 1.03 |
| 2024-07-08 | 46.25 | 46.69 | 0.58 | 1.26 | 50086.22 | 23312.02 | 1.10 |
| 2024-07-05 | 44.99 | 46.11 | 0.82 | 1.81 | 58923.36 | 26721.65 | 1.29 |
| 2024-07-04 | 44.00 | 45.29 | 1.34 | 3.05 | 69297.21 | 31608.40 | 1.52 |
| 2024-07-03 | 46.15 | 43.95 | -2.15 | -4.66 | 87543.85 | 38750.39 | 1.92 |
| 2024-07-02 | 47.57 | 46.10 | -1.38 | -2.91 | 78453.01 | 36328.75 | 1.72 |
| 2024-07-01 | 52.00 | 47.48 | -4.67 | -8.96 | 130443.62 | 61770.30 | 2.85 |
| 2024-06-28 | 50.47 | 52.15 | 1.58 | 3.12 | 61878.45 | 32039.36 | 1.35 |
| 2024-06-27 | 51.15 | 50.57 | -0.93 | -1.81 | 36724.38 | 18564.28 | 0.80 |
| 2024-06-26 | 52.62 | 51.50 | -0.76 | -1.45 | 41507.31 | 21351.18 | 0.91 |
| 2024-06-25 | 53.81 | 52.26 | -1.83 | -3.38 | 57345.55 | 30038.05 | 1.25 |
| 2024-06-24 | 53.98 | 54.09 | -0.27 | -0.50 | 28935.76 | 15823.83 | 0.63 |
| 2024-06-21 | 54.73 | 54.36 | -0.53 | -0.97 | 71239.48 | 38176.79 | 1.56 |
| 2024-06-20 | 57.19 | 54.89 | -2.31 | -4.04 | 55453.73 | 30831.12 | 1.21 |
| 2024-06-19 | 58.23 | 57.20 | -1.39 | -2.37 | 31409.21 | 17972.75 | 0.69 |
| 2024-06-18 | 58.50 | 58.59 | 0.31 | 0.53 | 49992.16 | 28991.19 | 1.09 |
| 2024-06-17 | 56.00 | 58.28 | 1.96 | 3.48 | 68504.09 | 39868.89 | 1.50 |
| 2024-06-14 | 53.55 | 56.32 | 1.79 | 3.28 | 71914.41 | 40157.35 | 1.57 |
| 2024-06-13 | 53.00 | 54.98 | 1.94 | 3.66 | 64911.80 | 35692.03 | 1.42 |
| 2024-06-12 | 54.88 | 53.04 | -1.47 | -2.70 | 40276.62 | 21529.69 | 0.88 |
| 2024-06-11 | 53.00 | 54.51 | 1.59 | 3.01 | 59315.80 | 31921.93 | 1.30 |
| 2024-06-07 | 56.10 | 52.92 | -2.89 | -5.18 | 111452.31 | 59208.07 | 2.44 |
| 2024-06-06 | 55.94 | 55.81 | -0.07 | -0.13 | 59413.76 | 33171.84 | 1.30 |
| 2024-06-05 | 57.71 | 55.88 | -2.02 | -3.49 | 60479.79 | 34171.13 | 1.32 |
| 2024-06-04 | 57.65 | 57.90 | -0.20 | -0.34 | 65487.24 | 37495.13 | 1.43 |
| 2024-06-03 | 58.58 | 58.10 | 0.09 | 0.16 | 53834.35 | 31237.67 | 1.18 |
| 2024-05-31 | 60.48 | 58.01 | -2.56 | -4.23 | 100699.22 | 58792.38 | 2.20 |
| 2024-05-30 | 61.40 | 60.57 | -0.44 | -0.72 | 43645.92 | 26237.22 | 0.96 |
| 2024-05-29 | 61.80 | 61.01 | -1.47 | -2.35 | 43979.63 | 26958.18 | 0.96 |
| 2024-05-28 | 61.20 | 62.48 | 0.48 | 0.77 | 71708.79 | 44663.66 | 1.58 |
| 2024-05-27 | 59.60 | 62.00 | 2.42 | 4.06 | 78869.33 | 48381.62 | 1.74 |
| 2024-05-24 | 56.80 | 59.58 | 2.69 | 4.73 | 76696.67 | 45430.00 | 1.69 |
| 2024-05-23 | 55.68 | 56.89 | 0.95 | 1.70 | 53791.76 | 30516.70 | 1.19 |
| 2024-05-22 | 56.81 | 55.94 | -1.28 | -2.24 | 55536.80 | 31234.36 | 1.22 |
| 2024-05-21 | 57.05 | 57.22 | 0.17 | 0.30 | 61998.14 | 35998.05 | 1.38 |
| 2024-05-20 | 55.30 | 57.05 | 1.22 | 2.19 | 74537.16 | 42263.56 | 1.66 |
| 2024-05-17 | 57.68 | 55.83 | -3.07 | -5.21 | 78692.45 | 44585.78 | 1.78 |
| 2024-05-16 | 58.69 | 58.90 | -0.40 | -0.68 | 59890.79 | 35051.60 | 1.35 |
| 2024-05-15 | 57.38 | 59.30 | 1.57 | 2.72 | 77298.26 | 45912.50 | 1.74 |
日K线
周K线
月K线
