海泰新光(688677)股票信息
| 股票代码 | 688677 |
| 股票名称 | 海泰新光 |
| 最新价/元 | 32.42 |
| 涨跌额/元 | -1.28 |
| 涨跌幅/% | -3.80 |
| 买入/元 | 32.30 |
| 卖出/元 | 32.42 |
| 昨收/元 | 33.70 |
| 今开/元 | 33.70 |
| 最高/元 | 34.49 |
| 最低/元 | 32.02 |
| 成交量/手 | 19543.13 |
| 成交额/万 | 6351.69 |
| 股净值/元 | 27.02 |
| 市净率 | 3.07 |
| 总市值/万 | 391030.59 |
| 流通值/万 | 391030.59 |
| 换手率/% | 1.62 |
| 入市日期 | 2021-02-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
海泰新光(688677)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 | 33.70 | 32.42 | -1.28 | -3.80 | 19543.13 | 6351.69 | 1.62 |
| 2024-10-10 | 33.71 | 33.70 | -0.46 | -1.35 | 25620.47 | 8685.55 | 2.12 |
| 2024-10-09 | 37.60 | 34.16 | -4.54 | -11.73 | 42205.39 | 14920.64 | 3.50 |
| 2024-10-08 | 40.00 | 38.70 | 3.30 | 9.32 | 56273.71 | 21741.41 | 4.67 |
| 2024-09-30 | 33.48 | 35.40 | 4.15 | 13.28 | 40398.02 | 13740.22 | 3.35 |
| 2024-09-27 | 29.50 | 31.25 | 2.37 | 8.21 | 10868.57 | 3276.67 | 0.90 |
| 2024-09-26 | 27.30 | 28.88 | 1.51 | 5.52 | 15714.70 | 4398.43 | 1.30 |
| 2024-09-25 | 27.71 | 27.37 | 0.09 | 0.33 | 17457.52 | 4825.39 | 1.45 |
| 2024-09-24 | 26.04 | 27.28 | 1.44 | 5.57 | 12207.48 | 3256.51 | 1.01 |
| 2024-09-23 | 26.12 | 25.84 | -0.28 | -1.07 | 5668.81 | 1473.98 | 0.47 |
| 2024-09-20 | 26.70 | 26.12 | -0.49 | -1.84 | 9308.96 | 2430.92 | 0.77 |
| 2024-09-19 | 26.07 | 26.61 | 0.53 | 2.03 | 11839.89 | 3153.56 | 0.98 |
| 2024-09-18 | 25.78 | 26.08 | 0.35 | 1.36 | 8266.55 | 2133.83 | 0.69 |
| 2024-09-13 | 27.33 | 25.73 | -1.55 | -5.68 | 18711.19 | 4901.82 | 1.55 |
| 2024-09-12 | 27.51 | 27.28 | -0.22 | -0.80 | 14114.30 | 3913.81 | 1.17 |
| 2024-09-11 | 26.73 | 27.50 | 0.52 | 1.93 | 10111.74 | 2773.94 | 0.84 |
| 2024-09-10 | 27.36 | 26.98 | -0.27 | -0.99 | 8191.35 | 2198.11 | 0.68 |
| 2024-09-09 | 27.39 | 27.25 | -0.15 | -0.55 | 6349.28 | 1743.16 | 0.53 |
| 2024-09-06 | 28.66 | 27.40 | -1.23 | -4.30 | 7350.30 | 2049.04 | 0.61 |
| 2024-09-05 | 28.66 | 28.63 | 0.27 | 0.95 | 9831.27 | 2824.36 | 0.82 |
| 2024-09-04 | 27.43 | 28.36 | 0.79 | 2.87 | 13851.19 | 3908.37 | 1.15 |
| 2024-09-03 | 27.28 | 27.57 | 0.29 | 1.06 | 9915.84 | 2742.36 | 0.82 |
| 2024-09-02 | 28.50 | 27.28 | -1.40 | -4.88 | 11800.33 | 3272.69 | 0.98 |
| 2024-08-30 | 27.97 | 28.68 | 0.71 | 2.54 | 13523.49 | 3877.42 | 1.12 |
| 2024-08-29 | 27.27 | 27.97 | 0.56 | 2.04 | 12480.46 | 3488.86 | 1.03 |
| 2024-08-28 | 27.15 | 27.41 | 0.07 | 0.26 | 6813.50 | 1865.83 | 0.56 |
| 2024-08-27 | 27.50 | 27.34 | -0.09 | -0.33 | 6679.18 | 1833.49 | 0.55 |
| 2024-08-26 | 27.28 | 27.43 | 0.09 | 0.33 | 8690.64 | 2395.46 | 0.72 |
| 2024-08-23 | 27.59 | 27.34 | -0.22 | -0.80 | 13580.28 | 3706.79 | 1.13 |
| 2024-08-22 | 28.19 | 27.56 | -0.64 | -2.27 | 8536.69 | 2369.87 | 0.71 |
| 2024-08-21 | 28.04 | 28.20 | 0.14 | 0.50 | 13522.22 | 3807.61 | 1.12 |
| 2024-08-20 | 29.21 | 28.06 | -1.60 | -5.39 | 15649.60 | 4459.00 | 1.30 |
| 2024-08-19 | 29.63 | 29.66 | 0.05 | 0.17 | 13650.54 | 4046.44 | 1.13 |
| 2024-08-16 | 30.19 | 29.61 | -0.82 | -2.70 | 16020.96 | 4783.43 | 1.33 |
| 2024-08-15 | 30.54 | 30.43 | -0.23 | -0.75 | 8328.19 | 2549.22 | 0.69 |
| 2024-08-14 | 31.31 | 30.66 | -0.81 | -2.57 | 8762.04 | 2689.82 | 0.73 |
| 2024-08-13 | 31.98 | 31.47 | -0.22 | -0.69 | 6382.00 | 1987.51 | 0.53 |
| 2024-08-12 | 31.66 | 31.69 | 0.03 | 0.10 | 10082.63 | 3201.43 | 0.84 |
| 2024-08-09 | 32.31 | 31.66 | -0.44 | -1.37 | 7737.36 | 2472.33 | 0.64 |
| 2024-08-08 | 31.71 | 32.10 | 0.20 | 0.63 | 10472.93 | 3379.60 | 0.87 |
| 2024-08-07 | 32.21 | 31.90 | -0.58 | -1.79 | 12686.78 | 4030.05 | 1.05 |
| 2024-08-06 | 31.96 | 32.48 | 0.88 | 2.79 | 8149.87 | 2622.92 | 0.68 |
| 2024-08-05 | 31.98 | 31.60 | -0.64 | -1.99 | 12003.82 | 3840.84 | 1.00 |
| 2024-08-02 | 32.39 | 32.24 | -0.18 | -0.56 | 9364.13 | 3070.74 | 0.78 |
| 2024-08-01 | 33.39 | 32.42 | -0.97 | -2.91 | 7603.79 | 2496.02 | 0.63 |
| 2024-07-31 | 30.65 | 33.39 | 2.57 | 8.34 | 14541.75 | 4740.78 | 1.21 |
| 2024-07-30 | 30.82 | 30.82 | -0.25 | -0.81 | 8217.28 | 2538.60 | 0.68 |
| 2024-07-29 | 32.21 | 31.07 | -1.04 | -3.24 | 9279.42 | 2899.61 | 0.77 |
| 2024-07-26 | 32.17 | 32.11 | -0.05 | -0.16 | 10614.10 | 3394.04 | 0.88 |
| 2024-07-25 | 31.92 | 32.16 | -0.07 | -0.22 | 8553.40 | 2751.85 | 0.71 |
| 2024-07-24 | 33.92 | 32.23 | -1.69 | -4.98 | 14600.00 | 4762.32 | 1.21 |
| 2024-07-23 | 34.79 | 33.92 | -1.02 | -2.92 | 6109.11 | 2104.47 | 0.51 |
| 2024-07-22 | 34.68 | 34.94 | 0.24 | 0.69 | 8339.37 | 2922.01 | 0.69 |
| 2024-07-19 | 35.00 | 34.70 | -0.10 | -0.29 | 7246.46 | 2515.59 | 0.60 |
| 2024-07-18 | 34.10 | 34.80 | 0.43 | 1.25 | 5520.84 | 1902.82 | 0.46 |
| 2024-07-17 | 33.66 | 34.37 | 0.70 | 2.08 | 8067.16 | 2755.94 | 0.67 |
| 2024-07-16 | 33.73 | 33.67 | -0.18 | -0.53 | 3877.23 | 1309.04 | 0.32 |
| 2024-07-15 | 34.50 | 33.85 | -0.95 | -2.73 | 5542.67 | 1881.04 | 0.46 |
| 2024-07-12 | 34.65 | 34.80 | 0.15 | 0.43 | 4912.96 | 1709.94 | 0.41 |
| 2024-07-11 | 33.87 | 34.65 | 1.38 | 4.15 | 11008.02 | 3804.76 | 0.91 |
| 2024-07-10 | 33.21 | 33.27 | 0.07 | 0.21 | 6561.10 | 2204.71 | 0.54 |
| 2024-07-09 | 33.54 | 33.20 | -0.52 | -1.54 | 7651.82 | 2543.08 | 0.63 |
| 2024-07-08 | 35.04 | 33.72 | -1.41 | -4.01 | 8760.97 | 2964.03 | 0.72 |
| 2024-07-05 | 34.28 | 35.13 | 0.63 | 1.83 | 7400.73 | 2535.41 | 0.61 |
| 2024-07-04 | 36.17 | 34.50 | -1.67 | -4.62 | 12637.46 | 4408.99 | 1.04 |
| 2024-07-03 | 38.03 | 36.17 | -1.95 | -5.12 | 15207.83 | 5534.22 | 1.25 |
| 2024-07-02 | 38.90 | 38.12 | -1.14 | -2.90 | 7208.32 | 2766.71 | 0.59 |
| 2024-07-01 | 38.66 | 39.26 | 0.03 | 0.08 | 7389.95 | 2857.86 | 0.61 |
| 2024-06-28 | 39.79 | 39.23 | -0.25 | -0.63 | 4814.15 | 1905.07 | 0.40 |
| 2024-06-27 | 40.59 | 39.48 | -1.15 | -2.83 | 6687.14 | 2654.76 | 0.55 |
| 2024-06-26 | 39.26 | 40.63 | 1.01 | 2.55 | 3903.63 | 1558.01 | 0.32 |
| 2024-06-25 | 40.15 | 39.62 | -0.53 | -1.32 | 4542.85 | 1813.14 | 0.37 |
| 2024-06-24 | 39.81 | 40.15 | -0.23 | -0.57 | 7081.14 | 2879.87 | 0.58 |
| 2024-06-21 | 40.17 | 40.38 | 0.04 | 0.10 | 4089.38 | 1646.04 | 0.34 |
| 2024-06-20 | 40.80 | 40.34 | -0.71 | -1.73 | 5739.74 | 2340.80 | 0.47 |
| 2024-06-19 | 41.48 | 41.05 | -0.69 | -1.65 | 4993.83 | 2078.57 | 0.41 |
| 2024-06-18 | 42.23 | 41.74 | -0.25 | -0.60 | 4841.52 | 2018.05 | 0.40 |
| 2024-06-17 | 41.10 | 41.99 | 0.34 | 0.82 | 5816.93 | 2426.52 | 0.48 |
| 2024-06-14 | 41.50 | 41.65 | -0.27 | -0.64 | 7558.00 | 3125.16 | 0.62 |
| 2024-06-13 | 41.03 | 41.92 | 0.30 | 0.72 | 6807.75 | 2834.02 | 0.56 |
| 2024-06-12 | 41.44 | 41.62 | 0.00 | 0.00 | 6761.49 | 2801.83 | 0.56 |
| 2024-06-11 | 38.71 | 41.62 | 3.37 | 8.81 | 14979.46 | 6071.59 | 1.23 |
| 2024-06-07 | 40.28 | 38.80 | -1.13 | -2.83 | 11354.58 | 4446.73 | 0.93 |
| 2024-06-06 | 41.08 | 39.93 | -1.09 | -2.66 | 11494.96 | 4606.88 | 0.95 |
| 2024-06-05 | 41.05 | 41.02 | -0.35 | -0.85 | 8023.26 | 3342.59 | 0.66 |
| 2024-06-04 | 41.39 | 41.37 | 0.07 | 0.17 | 8729.81 | 3575.88 | 0.72 |
| 2024-06-03 | 42.51 | 41.30 | -1.55 | -3.62 | 9709.63 | 4049.66 | 0.80 |
| 2024-05-31 | 42.15 | 42.85 | 0.74 | 1.76 | 5484.60 | 2355.41 | 0.45 |
| 2024-05-30 | 42.32 | 42.11 | -0.62 | -1.45 | 4608.02 | 1948.94 | 0.38 |
| 2024-05-29 | 42.35 | 42.73 | -0.03 | -0.07 | 7357.99 | 3143.17 | 0.60 |
| 2024-05-28 | 42.75 | 42.76 | -0.09 | -0.21 | 9259.00 | 3959.40 | 0.76 |
| 2024-05-27 | 44.74 | 42.85 | -2.35 | -5.20 | 13129.69 | 5658.99 | 1.08 |
| 2024-05-24 | 45.00 | 45.20 | -0.51 | -1.12 | 5807.05 | 2625.25 | 0.48 |
| 2024-05-23 | 46.00 | 45.71 | -0.72 | -1.55 | 10433.12 | 4786.84 | 0.86 |
| 2024-05-22 | 46.00 | 46.43 | 0.43 | 0.94 | 6675.87 | 3087.67 | 0.55 |
| 2024-05-21 | 45.33 | 46.00 | 0.29 | 0.63 | 8582.17 | 3925.41 | 0.71 |
| 2024-05-20 | 45.10 | 45.71 | 0.64 | 1.42 | 8575.38 | 3909.67 | 0.71 |
| 2024-05-17 | 45.02 | 45.07 | 0.00 | 0.00 | 9192.96 | 4138.63 | 0.76 |
| 2024-05-16 | 44.51 | 45.07 | 0.08 | 0.18 | 7074.31 | 3179.52 | 0.58 |
| 2024-05-15 | 47.50 | 44.99 | -1.97 | -4.20 | 12253.31 | 5581.07 | 1.01 |
日K线
周K线
月K线
