海优新材(688680)股票信息
| 股票代码 | 688680 |
| 股票名称 | 海优新材 |
| 最新价/元 | 31.81 |
| 涨跌额/元 | -2.41 |
| 涨跌幅/% | -7.04 |
| 买入/元 | 31.71 |
| 卖出/元 | 31.81 |
| 昨收/元 | 34.22 |
| 今开/元 | 34.18 |
| 最高/元 | 34.18 |
| 最低/元 | 31.13 |
| 成交量/手 | 33167.79 |
| 成交额/万 | 10673.51 |
| 股净值/元 | -11.65 |
| 市净率 | 1.44 |
| 总市值/万 | 267268.29 |
| 流通值/万 | 267268.29 |
| 换手率/% | 3.95 |
| 入市日期 | 2021-01-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
海优新材(688680)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 | 34.18 | 31.81 | -2.41 | -7.04 | 33167.79 | 10673.51 | 3.95 |
| 2024-10-10 | 34.50 | 34.22 | -0.09 | -0.26 | 34772.51 | 12232.19 | 4.14 |
| 2024-10-09 | 39.28 | 34.31 | -6.68 | -16.30 | 65099.61 | 23928.28 | 7.75 |
| 2024-10-08 | 39.94 | 40.99 | 6.83 | 19.99 | 71373.37 | 28336.05 | 8.49 |
| 2024-09-30 | 30.20 | 34.16 | 5.63 | 19.73 | 58680.33 | 18588.64 | 6.98 |
| 2024-09-27 | 26.50 | 28.53 | 2.33 | 8.89 | 19226.11 | 5320.55 | 2.29 |
| 2024-09-26 | 25.17 | 26.20 | 1.03 | 4.09 | 18984.37 | 4870.96 | 2.26 |
| 2024-09-25 | 25.20 | 25.17 | 0.25 | 1.00 | 20952.28 | 5347.32 | 2.49 |
| 2024-09-24 | 23.35 | 24.92 | 1.71 | 7.37 | 28787.85 | 7029.07 | 3.43 |
| 2024-09-23 | 23.48 | 23.21 | -0.28 | -1.19 | 8315.17 | 1944.24 | 0.99 |
| 2024-09-20 | 24.27 | 23.49 | -0.95 | -3.89 | 13891.65 | 3290.97 | 1.65 |
| 2024-09-19 | 24.28 | 24.44 | 0.35 | 1.45 | 11880.34 | 2904.88 | 1.41 |
| 2024-09-18 | 24.64 | 24.09 | -0.30 | -1.23 | 9057.89 | 2171.75 | 1.08 |
| 2024-09-13 | 25.60 | 24.39 | -1.04 | -4.09 | 15013.26 | 3712.37 | 1.79 |
| 2024-09-12 | 25.11 | 25.43 | 0.16 | 0.63 | 18626.62 | 4839.68 | 2.22 |
| 2024-09-11 | 24.81 | 25.27 | 0.51 | 2.06 | 14536.63 | 3682.96 | 1.73 |
| 2024-09-10 | 24.80 | 24.76 | -0.04 | -0.16 | 11233.78 | 2756.62 | 1.34 |
| 2024-09-09 | 25.03 | 24.80 | -0.46 | -1.82 | 8723.44 | 2174.77 | 1.04 |
| 2024-09-06 | 26.38 | 25.26 | -1.17 | -4.43 | 12134.65 | 3106.18 | 1.44 |
| 2024-09-05 | 26.16 | 26.43 | 0.29 | 1.11 | 15015.26 | 4006.38 | 1.79 |
| 2024-09-04 | 25.80 | 26.14 | 0.17 | 0.66 | 14024.11 | 3686.90 | 1.67 |
| 2024-09-03 | 25.36 | 25.97 | 0.59 | 2.33 | 14030.03 | 3630.31 | 1.67 |
| 2024-09-02 | 26.50 | 25.38 | -1.32 | -4.94 | 15380.08 | 4002.91 | 1.83 |
| 2024-08-30 | 26.44 | 26.70 | 0.54 | 2.06 | 15988.25 | 4262.04 | 1.90 |
| 2024-08-29 | 25.37 | 26.16 | 0.83 | 3.28 | 16664.73 | 4328.25 | 1.98 |
| 2024-08-28 | 24.77 | 25.33 | 0.32 | 1.28 | 10384.10 | 2621.00 | 1.24 |
| 2024-08-27 | 25.33 | 25.01 | -0.46 | -1.81 | 11297.12 | 2846.60 | 1.34 |
| 2024-08-26 | 24.57 | 25.47 | 0.84 | 3.41 | 15710.92 | 4015.50 | 1.87 |
| 2024-08-23 | 24.93 | 24.63 | -0.20 | -0.81 | 7985.04 | 1978.27 | 0.95 |
| 2024-08-22 | 25.26 | 24.83 | -0.38 | -1.51 | 11371.53 | 2849.65 | 1.35 |
| 2024-08-21 | 25.40 | 25.21 | -0.29 | -1.14 | 7564.13 | 1920.60 | 0.90 |
| 2024-08-20 | 26.25 | 25.50 | -0.75 | -2.86 | 10585.13 | 2732.47 | 1.26 |
| 2024-08-19 | 26.75 | 26.25 | -0.60 | -2.24 | 12006.75 | 3176.09 | 1.43 |
| 2024-08-16 | 28.02 | 26.85 | -0.76 | -2.75 | 12240.67 | 3316.87 | 1.46 |
| 2024-08-15 | 27.05 | 27.61 | 0.48 | 1.77 | 14726.06 | 4051.61 | 1.75 |
| 2024-08-14 | 27.82 | 27.13 | -0.69 | -2.48 | 10233.46 | 2814.70 | 1.22 |
| 2024-08-13 | 27.52 | 27.82 | 0.24 | 0.87 | 14586.88 | 4026.93 | 1.74 |
| 2024-08-12 | 28.27 | 27.58 | -0.31 | -1.11 | 11583.73 | 3223.75 | 1.38 |
| 2024-08-09 | 28.99 | 27.89 | -1.06 | -3.66 | 14165.27 | 4030.25 | 1.69 |
| 2024-08-08 | 28.90 | 28.95 | -0.17 | -0.58 | 12842.47 | 3710.65 | 1.53 |
| 2024-08-07 | 29.40 | 29.12 | -0.07 | -0.24 | 16716.71 | 4829.52 | 1.99 |
| 2024-08-06 | 28.55 | 29.19 | 1.31 | 4.70 | 27119.03 | 7932.29 | 3.23 |
| 2024-08-05 | 28.50 | 27.88 | -0.89 | -3.09 | 22625.40 | 6516.49 | 2.69 |
| 2024-08-02 | 29.37 | 28.77 | -0.65 | -2.21 | 15785.73 | 4612.70 | 1.88 |
| 2024-08-01 | 29.88 | 29.42 | -0.51 | -1.70 | 16032.10 | 4738.58 | 1.91 |
| 2024-07-31 | 28.03 | 29.93 | 1.55 | 5.46 | 23940.60 | 6998.16 | 2.85 |
| 2024-07-30 | 27.58 | 28.38 | 0.43 | 1.54 | 11199.17 | 3155.82 | 1.33 |
| 2024-07-29 | 29.30 | 27.95 | -1.14 | -3.92 | 15213.69 | 4289.33 | 1.81 |
| 2024-07-26 | 29.15 | 29.09 | -0.21 | -0.72 | 24816.39 | 7229.33 | 2.95 |
| 2024-07-25 | 27.15 | 29.30 | 2.01 | 7.37 | 43107.70 | 12738.34 | 5.13 |
| 2024-07-24 | 28.30 | 27.29 | -0.99 | -3.50 | 14669.36 | 4052.56 | 1.75 |
| 2024-07-23 | 28.93 | 28.28 | -0.85 | -2.92 | 11310.88 | 3283.75 | 1.35 |
| 2024-07-22 | 29.01 | 29.13 | 0.11 | 0.38 | 16229.66 | 4807.14 | 1.93 |
| 2024-07-19 | 27.80 | 29.02 | 1.00 | 3.57 | 14479.40 | 4140.66 | 1.72 |
| 2024-07-18 | 27.79 | 28.02 | 0.05 | 0.18 | 13771.93 | 3809.75 | 1.64 |
| 2024-07-17 | 28.80 | 27.97 | -0.33 | -1.17 | 14166.43 | 4045.60 | 1.69 |
| 2024-07-16 | 28.05 | 28.30 | 0.20 | 0.71 | 11429.52 | 3219.67 | 1.36 |
| 2024-07-15 | 29.00 | 28.10 | -1.04 | -3.57 | 13716.59 | 3878.28 | 1.63 |
| 2024-07-12 | 29.10 | 29.14 | 0.04 | 0.14 | 20170.59 | 5962.57 | 2.40 |
| 2024-07-11 | 28.20 | 29.10 | 1.87 | 6.87 | 22759.11 | 6553.17 | 2.71 |
| 2024-07-10 | 26.70 | 27.23 | 0.29 | 1.08 | 16088.74 | 4452.39 | 1.91 |
| 2024-07-09 | 27.25 | 26.94 | -0.27 | -0.99 | 14700.62 | 3956.98 | 1.75 |
| 2024-07-08 | 28.10 | 27.21 | -1.11 | -3.92 | 10570.28 | 2906.37 | 1.26 |
| 2024-07-05 | 27.59 | 28.32 | 0.91 | 3.32 | 14036.96 | 3932.45 | 1.67 |
| 2024-07-04 | 28.55 | 27.41 | -1.33 | -4.63 | 11455.49 | 3212.72 | 1.36 |
| 2024-07-03 | 28.81 | 28.74 | -0.27 | -0.93 | 10557.44 | 3041.36 | 1.26 |
| 2024-07-02 | 29.31 | 29.01 | -0.55 | -1.86 | 11626.84 | 3394.33 | 1.38 |
| 2024-07-01 | 28.77 | 29.56 | 0.82 | 2.85 | 15860.37 | 4656.66 | 1.89 |
| 2024-06-28 | 29.22 | 28.74 | -0.54 | -1.84 | 12549.91 | 3671.58 | 1.49 |
| 2024-06-27 | 29.95 | 29.28 | -0.97 | -3.21 | 12598.18 | 3754.18 | 1.50 |
| 2024-06-26 | 28.34 | 30.25 | 2.02 | 7.16 | 20141.80 | 5895.01 | 2.40 |
| 2024-06-25 | 28.88 | 28.23 | -0.49 | -1.71 | 15295.17 | 4359.47 | 1.82 |
| 2024-06-24 | 30.26 | 28.72 | -1.83 | -5.99 | 18590.62 | 5471.80 | 2.21 |
| 2024-06-21 | 31.55 | 30.55 | -0.34 | -1.10 | 20693.52 | 6514.52 | 2.46 |
| 2024-06-20 | 31.52 | 30.89 | -0.73 | -2.31 | 10059.49 | 3150.83 | 1.20 |
| 2024-06-19 | 32.68 | 31.62 | -1.06 | -3.24 | 10077.68 | 3215.05 | 1.20 |
| 2024-06-18 | 32.70 | 32.68 | -0.02 | -0.06 | 10161.76 | 3332.31 | 1.21 |
| 2024-06-17 | 32.50 | 32.70 | 0.08 | 0.25 | 10156.16 | 3299.58 | 1.21 |
| 2024-06-14 | 33.03 | 32.62 | -0.43 | -1.30 | 12207.22 | 3989.21 | 1.45 |
| 2024-06-13 | 32.30 | 33.05 | 0.51 | 1.57 | 17721.93 | 5875.20 | 2.11 |
| 2024-06-12 | 32.64 | 32.54 | 0.17 | 0.53 | 12227.17 | 3985.67 | 1.46 |
| 2024-06-11 | 30.83 | 32.37 | 1.47 | 4.76 | 21580.39 | 6789.65 | 2.57 |
| 2024-06-07 | 31.19 | 30.90 | -0.17 | -0.55 | 20929.38 | 6470.66 | 2.49 |
| 2024-06-06 | 33.86 | 31.07 | -2.79 | -8.24 | 36302.73 | 11573.74 | 4.32 |
| 2024-06-05 | 34.32 | 33.86 | -0.80 | -2.31 | 14094.30 | 4808.68 | 1.68 |
| 2024-06-04 | 35.22 | 34.66 | -0.73 | -2.06 | 17001.27 | 5881.12 | 2.02 |
| 2024-06-03 | 35.96 | 35.39 | -0.71 | -1.97 | 16334.31 | 5767.31 | 1.94 |
| 2024-05-31 | 36.12 | 36.10 | 0.01 | 0.03 | 14659.72 | 5292.57 | 1.74 |
| 2024-05-30 | 36.95 | 36.09 | -0.31 | -0.85 | 22154.36 | 8036.61 | 2.64 |
| 2024-05-29 | 35.40 | 36.40 | 1.32 | 3.76 | 34456.88 | 12830.72 | 4.10 |
| 2024-05-28 | 35.18 | 35.08 | -0.27 | -0.76 | 15062.02 | 5325.45 | 1.79 |
| 2024-05-27 | 36.00 | 35.35 | -0.73 | -2.02 | 21186.94 | 7405.44 | 2.52 |
| 2024-05-24 | 37.91 | 36.08 | -1.25 | -3.35 | 26083.97 | 9617.04 | 3.10 |
| 2024-05-23 | 39.00 | 37.33 | -2.21 | -5.59 | 35173.56 | 13374.55 | 4.19 |
| 2024-05-22 | 36.49 | 39.54 | 3.57 | 9.93 | 51866.72 | 19871.12 | 6.17 |
| 2024-05-21 | 36.62 | 35.97 | -0.84 | -2.28 | 16143.41 | 5829.16 | 1.92 |
| 2024-05-20 | 36.99 | 36.81 | -0.21 | -0.57 | 15835.95 | 5890.12 | 1.88 |
| 2024-05-17 | 36.33 | 37.02 | 0.80 | 2.21 | 17260.66 | 6243.53 | 2.05 |
| 2024-05-16 | 36.39 | 36.22 | -0.34 | -0.93 | 11278.15 | 4113.83 | 1.34 |
| 2024-05-15 | 36.75 | 36.56 | 0.05 | 0.14 | 14866.25 | 5499.38 | 1.77 |
日K线
周K线
月K线
