通源环境(688679)股票信息
| 股票代码 | 688679 |
| 股票名称 | 通源环境 |
| 最新价/元 | 7.50 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -2.60 |
| 买入/元 | 7.49 |
| 卖出/元 | 7.50 |
| 昨收/元 | 7.70 |
| 今开/元 | 7.68 |
| 最高/元 | 7.79 |
| 最低/元 | 7.42 |
| 成交量/手 | 16850.88 |
| 成交额/万 | 1276.75 |
| 股净值/元 | 31.25 |
| 市净率 | 0.88 |
| 总市值/万 | 98767.26 |
| 流通值/万 | 98767.26 |
| 换手率/% | 1.28 |
| 入市日期 | 2020-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
通源环境(688679)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 | 7.68 | 7.50 | -0.20 | -2.60 | 16850.88 | 1276.75 | 1.28 |
| 2024-10-10 | 7.67 | 7.70 | 0.11 | 1.45 | 23418.93 | 1811.76 | 1.78 |
| 2024-10-09 | 8.45 | 7.59 | -1.12 | -12.86 | 38222.66 | 3033.20 | 2.90 |
| 2024-10-08 | 9.12 | 8.71 | 0.78 | 9.84 | 32943.77 | 2865.88 | 2.50 |
| 2024-09-30 | 7.32 | 7.93 | 0.83 | 11.69 | 25542.80 | 1946.02 | 1.94 |
| 2024-09-27 | 7.04 | 7.10 | 0.23 | 3.35 | 13189.45 | 922.52 | 1.00 |
| 2024-09-26 | 6.66 | 6.87 | 0.21 | 3.15 | 8507.55 | 577.77 | 0.65 |
| 2024-09-25 | 6.61 | 6.66 | 0.15 | 2.30 | 15149.94 | 1020.10 | 1.15 |
| 2024-09-24 | 6.29 | 6.51 | 0.26 | 4.16 | 8206.26 | 523.87 | 0.62 |
| 2024-09-23 | 6.21 | 6.25 | 0.04 | 0.64 | 4599.55 | 286.77 | 0.35 |
| 2024-09-20 | 6.23 | 6.21 | -0.02 | -0.32 | 7048.70 | 437.25 | 0.54 |
| 2024-09-19 | 6.03 | 6.23 | 0.22 | 3.66 | 11570.53 | 716.41 | 0.88 |
| 2024-09-18 | 6.20 | 6.01 | -0.17 | -2.75 | 9078.30 | 547.79 | 0.69 |
| 2024-09-13 | 6.37 | 6.18 | -0.13 | -2.06 | 8649.25 | 538.01 | 0.66 |
| 2024-09-12 | 6.34 | 6.31 | 0.01 | 0.16 | 5521.60 | 351.67 | 0.42 |
| 2024-09-11 | 6.40 | 6.30 | -0.09 | -1.41 | 4181.85 | 265.96 | 0.32 |
| 2024-09-10 | 6.33 | 6.39 | 0.11 | 1.75 | 5652.82 | 357.15 | 0.43 |
| 2024-09-09 | 6.29 | 6.28 | -0.01 | -0.16 | 8490.95 | 535.70 | 0.64 |
| 2024-09-06 | 6.43 | 6.29 | -0.15 | -2.33 | 8977.26 | 565.69 | 0.68 |
| 2024-09-05 | 6.30 | 6.44 | 0.10 | 1.58 | 6787.98 | 433.18 | 0.52 |
| 2024-09-04 | 6.41 | 6.34 | -0.14 | -2.16 | 8233.01 | 522.92 | 0.63 |
| 2024-09-03 | 6.26 | 6.48 | -0.02 | -0.31 | 5577.10 | 362.32 | 0.42 |
| 2024-09-02 | 6.52 | 6.50 | -0.04 | -0.61 | 10573.15 | 691.81 | 0.80 |
| 2024-08-30 | 6.26 | 6.54 | 0.15 | 2.35 | 13626.69 | 886.61 | 1.03 |
| 2024-08-29 | 6.26 | 6.39 | 0.13 | 2.08 | 5020.65 | 317.00 | 0.38 |
| 2024-08-28 | 6.35 | 6.26 | 0.05 | 0.81 | 5848.55 | 365.83 | 0.44 |
| 2024-08-27 | 6.28 | 6.21 | -0.05 | -0.80 | 5033.17 | 311.62 | 0.38 |
| 2024-08-26 | 6.19 | 6.26 | 0.13 | 2.12 | 7605.76 | 473.70 | 0.58 |
| 2024-08-23 | 6.25 | 6.13 | -0.08 | -1.29 | 5515.18 | 336.29 | 0.42 |
| 2024-08-22 | 6.31 | 6.21 | -0.06 | -0.96 | 4016.96 | 250.79 | 0.31 |
| 2024-08-21 | 6.20 | 6.27 | -0.06 | -0.95 | 3794.37 | 239.49 | 0.29 |
| 2024-08-20 | 6.54 | 6.33 | -0.18 | -2.77 | 5853.70 | 375.26 | 0.44 |
| 2024-08-19 | 6.60 | 6.51 | -0.07 | -1.06 | 4418.33 | 288.80 | 0.34 |
| 2024-08-16 | 6.69 | 6.58 | -0.09 | -1.35 | 6864.91 | 454.15 | 0.52 |
| 2024-08-15 | 6.65 | 6.67 | -0.03 | -0.45 | 9120.78 | 604.73 | 0.69 |
| 2024-08-14 | 6.70 | 6.70 | 0.02 | 0.30 | 7155.14 | 482.04 | 0.54 |
| 2024-08-13 | 6.48 | 6.68 | 0.10 | 1.52 | 10164.85 | 671.00 | 0.77 |
| 2024-08-12 | 6.68 | 6.58 | 0.04 | 0.61 | 11775.74 | 782.48 | 0.89 |
| 2024-08-09 | 6.48 | 6.54 | -0.09 | -1.36 | 7453.43 | 490.68 | 0.57 |
| 2024-08-08 | 6.53 | 6.63 | 0.05 | 0.76 | 8747.88 | 574.61 | 0.66 |
| 2024-08-07 | 6.59 | 6.58 | -0.02 | -0.30 | 7857.18 | 517.03 | 0.60 |
| 2024-08-06 | 6.53 | 6.60 | 0.16 | 2.48 | 9670.24 | 633.07 | 0.73 |
| 2024-08-05 | 6.50 | 6.44 | -0.26 | -3.88 | 12866.16 | 845.82 | 0.98 |
| 2024-08-02 | 6.79 | 6.70 | -0.11 | -1.62 | 7416.65 | 502.31 | 0.56 |
| 2024-08-01 | 6.81 | 6.81 | 0.04 | 0.59 | 8830.22 | 600.82 | 0.67 |
| 2024-07-31 | 6.54 | 6.77 | 0.25 | 3.83 | 9023.93 | 606.43 | 0.69 |
| 2024-07-30 | 6.48 | 6.52 | 0.04 | 0.62 | 4177.19 | 273.01 | 0.32 |
| 2024-07-29 | 6.36 | 6.48 | 0.02 | 0.31 | 6024.20 | 391.22 | 0.46 |
| 2024-07-26 | 6.42 | 6.46 | 0.12 | 1.89 | 4596.21 | 296.69 | 0.35 |
| 2024-07-25 | 6.15 | 6.34 | 0.11 | 1.77 | 7424.19 | 468.07 | 0.56 |
| 2024-07-24 | 6.37 | 6.23 | -0.19 | -2.96 | 6860.22 | 433.31 | 0.52 |
| 2024-07-23 | 6.56 | 6.42 | -0.10 | -1.53 | 5366.08 | 353.44 | 0.41 |
| 2024-07-22 | 6.48 | 6.52 | 0.02 | 0.31 | 6047.49 | 394.19 | 0.46 |
| 2024-07-19 | 6.38 | 6.50 | 0.11 | 1.72 | 6915.61 | 444.83 | 0.53 |
| 2024-07-18 | 6.37 | 6.39 | -0.05 | -0.78 | 12747.15 | 800.09 | 0.97 |
| 2024-07-17 | 6.89 | 6.44 | -0.04 | -0.62 | 7590.06 | 490.70 | 0.58 |
| 2024-07-16 | 6.50 | 6.48 | -0.02 | -0.31 | 4950.75 | 318.85 | 0.38 |
| 2024-07-15 | 6.69 | 6.50 | -0.19 | -2.84 | 5412.22 | 353.33 | 0.41 |
| 2024-07-12 | 6.74 | 6.69 | -0.04 | -0.59 | 7106.87 | 479.93 | 0.54 |
| 2024-07-11 | 6.47 | 6.73 | 0.29 | 4.50 | 6051.80 | 403.10 | 0.46 |
| 2024-07-10 | 6.50 | 6.44 | -0.18 | -2.72 | 6449.92 | 420.37 | 0.49 |
| 2024-07-09 | 6.55 | 6.62 | 0.09 | 1.38 | 7387.16 | 483.67 | 0.56 |
| 2024-07-08 | 6.70 | 6.53 | -0.25 | -3.69 | 5771.28 | 380.70 | 0.44 |
| 2024-07-05 | 6.68 | 6.78 | 0.10 | 1.50 | 7185.25 | 484.15 | 0.55 |
| 2024-07-04 | 7.04 | 6.68 | -0.36 | -5.11 | 10158.14 | 690.00 | 0.77 |
| 2024-07-03 | 7.07 | 7.04 | -0.07 | -0.99 | 6163.95 | 435.15 | 0.47 |
| 2024-07-02 | 6.91 | 7.11 | 0.12 | 1.72 | 6467.20 | 459.78 | 0.49 |
| 2024-07-01 | 6.98 | 6.99 | 0.03 | 0.43 | 6541.36 | 453.72 | 0.50 |
| 2024-06-28 | 7.00 | 6.96 | -0.08 | -1.14 | 7771.41 | 547.15 | 0.59 |
| 2024-06-27 | 7.00 | 7.04 | -0.08 | -1.12 | 8833.27 | 626.66 | 0.67 |
| 2024-06-26 | 6.70 | 7.12 | 0.29 | 4.25 | 6181.84 | 428.93 | 0.47 |
| 2024-06-25 | 6.85 | 6.83 | 0.06 | 0.89 | 7868.86 | 539.86 | 0.60 |
| 2024-06-24 | 7.06 | 6.77 | -0.33 | -4.65 | 10479.59 | 720.86 | 0.80 |
| 2024-06-21 | 7.18 | 7.10 | -0.14 | -1.93 | 7626.63 | 542.32 | 0.58 |
| 2024-06-20 | 7.18 | 7.24 | 0.06 | 0.84 | 17151.50 | 1244.58 | 1.30 |
| 2024-06-19 | 7.25 | 7.18 | 0.02 | 0.28 | 8540.62 | 614.13 | 0.65 |
| 2024-06-18 | 7.04 | 7.16 | 0.05 | 0.70 | 11806.54 | 845.19 | 0.90 |
| 2024-06-17 | 7.18 | 7.11 | -0.17 | -2.34 | 11738.25 | 841.18 | 0.89 |
| 2024-06-14 | 7.45 | 7.28 | -0.23 | -3.06 | 10134.01 | 745.01 | 0.77 |
| 2024-06-13 | 7.20 | 7.51 | 0.06 | 0.81 | 13885.49 | 1021.20 | 1.05 |
| 2024-06-12 | 6.99 | 7.45 | 0.39 | 5.52 | 13394.15 | 984.30 | 1.02 |
| 2024-06-11 | 7.09 | 7.06 | -0.01 | -0.14 | 8684.92 | 607.06 | 0.66 |
| 2024-06-07 | 6.87 | 7.07 | 0.41 | 6.16 | 18601.86 | 1300.26 | 1.41 |
| 2024-06-06 | 7.38 | 6.66 | -0.65 | -8.89 | 21569.59 | 1480.23 | 1.64 |
| 2024-06-05 | 7.65 | 7.31 | -0.29 | -3.82 | 14571.62 | 1078.98 | 1.11 |
| 2024-06-04 | 7.88 | 7.60 | -0.28 | -3.55 | 13825.74 | 1055.17 | 1.05 |
| 2024-06-03 | 8.17 | 7.88 | -0.38 | -4.60 | 12961.02 | 1036.45 | 0.98 |
| 2024-05-31 | 8.09 | 8.26 | 0.10 | 1.23 | 8187.99 | 674.93 | 0.62 |
| 2024-05-30 | 8.10 | 8.16 | -0.01 | -0.12 | 9104.95 | 744.34 | 0.69 |
| 2024-05-29 | 8.05 | 8.17 | 0.04 | 0.49 | 8481.72 | 697.75 | 0.64 |
| 2024-05-28 | 8.37 | 8.13 | -0.15 | -1.81 | 7643.71 | 628.40 | 0.58 |
| 2024-05-27 | 8.35 | 8.28 | 0.00 | 0.00 | 6003.88 | 497.14 | 0.46 |
| 2024-05-24 | 8.35 | 8.28 | -0.04 | -0.48 | 7969.36 | 665.58 | 0.61 |
| 2024-05-23 | 8.66 | 8.32 | -0.31 | -3.59 | 9162.85 | 770.33 | 0.70 |
| 2024-05-22 | 8.71 | 8.70 | -0.01 | -0.12 | 10514.03 | 913.51 | 0.80 |
| 2024-05-21 | 8.91 | 8.71 | -0.27 | -3.01 | 13855.97 | 1219.47 | 1.05 |
| 2024-05-20 | 9.06 | 8.98 | -0.04 | -0.44 | 10317.62 | 930.94 | 0.78 |
| 2024-05-17 | 8.92 | 9.02 | 0.09 | 1.01 | 7394.31 | 664.98 | 0.56 |
| 2024-05-16 | 8.70 | 8.93 | 0.22 | 2.53 | 8229.53 | 732.28 | 0.62 |
| 2024-05-15 | 8.75 | 8.71 | 0.01 | 0.12 | 8852.78 | 775.38 | 0.67 |
日K线
周K线
月K线
