科汇股份(688681)股票信息
| 股票代码 | 688681 |
| 股票名称 | 科汇股份 |
| 最新价/元 | 10.40 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -4.59 |
| 买入/元 | 10.37 |
| 卖出/元 | 10.40 |
| 昨收/元 | 10.90 |
| 今开/元 | 10.90 |
| 最高/元 | 10.93 |
| 最低/元 | 10.21 |
| 成交量/手 | 30330.27 |
| 成交额/万 | 3189.86 |
| 股净值/元 | 86.67 |
| 市净率 | 1.96 |
| 总市值/万 | 108856.80 |
| 流通值/万 | 108856.80 |
| 换手率/% | 2.90 |
| 入市日期 | 2021-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
科汇股份(688681)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 | 10.90 | 10.40 | -0.50 | -4.59 | 30330.27 | 3189.86 | 2.90 |
| 2024-10-10 | 10.89 | 10.90 | 0.14 | 1.30 | 28724.72 | 3141.23 | 2.74 |
| 2024-10-09 | 11.80 | 10.76 | -1.11 | -9.35 | 46170.32 | 5207.73 | 4.41 |
| 2024-10-08 | 12.80 | 11.87 | 0.81 | 7.32 | 68187.70 | 8161.51 | 6.51 |
| 2024-09-30 | 10.05 | 11.06 | 1.26 | 12.86 | 53488.11 | 5669.89 | 5.11 |
| 2024-09-27 | 9.45 | 9.80 | 0.39 | 4.15 | 15102.62 | 1457.12 | 1.44 |
| 2024-09-26 | 9.16 | 9.41 | 0.25 | 2.73 | 10656.89 | 994.33 | 1.02 |
| 2024-09-25 | 9.25 | 9.16 | -0.02 | -0.22 | 13829.28 | 1279.00 | 1.32 |
| 2024-09-24 | 9.06 | 9.18 | 0.17 | 1.89 | 12189.39 | 1108.72 | 1.16 |
| 2024-09-23 | 8.99 | 9.01 | 0.03 | 0.33 | 8796.45 | 790.73 | 0.84 |
| 2024-09-20 | 9.06 | 8.98 | -0.09 | -0.99 | 10796.78 | 970.83 | 1.03 |
| 2024-09-19 | 8.78 | 9.07 | 0.29 | 3.30 | 16892.19 | 1515.53 | 1.61 |
| 2024-09-18 | 8.97 | 8.78 | -0.10 | -1.13 | 13491.28 | 1180.71 | 1.29 |
| 2024-09-13 | 9.06 | 8.88 | -0.13 | -1.44 | 11507.69 | 1030.79 | 1.10 |
| 2024-09-12 | 9.05 | 9.01 | -0.04 | -0.44 | 12469.57 | 1134.41 | 1.19 |
| 2024-09-11 | 9.10 | 9.05 | 0.00 | 0.00 | 8233.61 | 745.07 | 0.79 |
| 2024-09-10 | 8.88 | 9.05 | 0.20 | 2.26 | 13155.38 | 1171.23 | 1.26 |
| 2024-09-09 | 8.73 | 8.85 | 0.10 | 1.14 | 14373.45 | 1267.80 | 1.37 |
| 2024-09-06 | 8.97 | 8.75 | -0.18 | -2.02 | 13405.87 | 1184.26 | 1.28 |
| 2024-09-05 | 8.88 | 8.93 | 0.13 | 1.48 | 11091.52 | 988.47 | 1.06 |
| 2024-09-04 | 8.97 | 8.80 | -0.08 | -0.90 | 15990.25 | 1424.02 | 1.53 |
| 2024-09-03 | 9.01 | 8.88 | -0.05 | -0.56 | 24175.48 | 2163.99 | 2.31 |
| 2024-09-02 | 8.91 | 8.93 | 0.40 | 4.69 | 48076.92 | 4338.10 | 4.59 |
| 2024-08-30 | 8.29 | 8.53 | 0.23 | 2.77 | 15933.37 | 1349.21 | 1.52 |
| 2024-08-29 | 8.07 | 8.30 | 0.26 | 3.23 | 10236.41 | 842.64 | 0.98 |
| 2024-08-28 | 7.87 | 8.04 | 0.17 | 2.16 | 7819.54 | 628.62 | 0.75 |
| 2024-08-27 | 8.01 | 7.87 | -0.14 | -1.75 | 5825.82 | 461.09 | 0.56 |
| 2024-08-26 | 7.99 | 8.01 | 0.09 | 1.14 | 8863.31 | 712.48 | 0.85 |
| 2024-08-23 | 8.10 | 7.92 | -0.15 | -1.86 | 9431.10 | 748.61 | 0.90 |
| 2024-08-22 | 8.20 | 8.07 | -0.15 | -1.83 | 6202.77 | 504.73 | 0.59 |
| 2024-08-21 | 8.21 | 8.22 | -0.04 | -0.48 | 4887.96 | 402.80 | 0.47 |
| 2024-08-20 | 8.44 | 8.26 | -0.17 | -2.02 | 7011.09 | 582.88 | 0.67 |
| 2024-08-19 | 8.62 | 8.43 | -0.10 | -1.17 | 8158.14 | 695.00 | 0.78 |
| 2024-08-16 | 8.65 | 8.53 | -0.11 | -1.27 | 7471.72 | 640.83 | 0.71 |
| 2024-08-15 | 8.62 | 8.64 | 0.01 | 0.12 | 10537.55 | 907.48 | 1.01 |
| 2024-08-14 | 8.65 | 8.63 | 0.00 | 0.00 | 5764.21 | 498.86 | 0.55 |
| 2024-08-13 | 8.44 | 8.63 | 0.17 | 2.01 | 8502.93 | 727.47 | 0.81 |
| 2024-08-12 | 8.61 | 8.46 | -0.06 | -0.70 | 7480.50 | 634.78 | 0.71 |
| 2024-08-09 | 8.52 | 8.52 | 0.00 | 0.00 | 7835.70 | 672.73 | 0.75 |
| 2024-08-08 | 8.60 | 8.52 | -0.14 | -1.62 | 8744.68 | 745.15 | 0.84 |
| 2024-08-07 | 8.67 | 8.66 | 0.04 | 0.46 | 7391.35 | 643.77 | 0.71 |
| 2024-08-06 | 8.48 | 8.62 | 0.16 | 1.89 | 8214.36 | 705.26 | 0.78 |
| 2024-08-05 | 8.71 | 8.46 | -0.35 | -3.97 | 9467.10 | 820.51 | 0.90 |
| 2024-08-02 | 8.95 | 8.81 | -0.16 | -1.78 | 9308.59 | 828.95 | 0.89 |
| 2024-08-01 | 8.98 | 8.97 | 0.04 | 0.45 | 11854.92 | 1065.23 | 1.13 |
| 2024-07-31 | 8.68 | 8.93 | 0.25 | 2.88 | 12197.58 | 1077.33 | 1.17 |
| 2024-07-30 | 8.64 | 8.68 | 0.04 | 0.46 | 9683.94 | 840.93 | 0.93 |
| 2024-07-29 | 8.58 | 8.64 | 0.06 | 0.70 | 11035.71 | 947.75 | 1.05 |
| 2024-07-26 | 8.43 | 8.58 | 0.18 | 2.14 | 8237.06 | 705.74 | 0.79 |
| 2024-07-25 | 8.32 | 8.40 | 0.08 | 0.96 | 8229.07 | 691.37 | 0.79 |
| 2024-07-24 | 8.41 | 8.32 | -0.09 | -1.07 | 7912.57 | 663.78 | 0.76 |
| 2024-07-23 | 8.74 | 8.41 | -0.19 | -2.21 | 7718.64 | 662.25 | 0.74 |
| 2024-07-22 | 8.57 | 8.60 | 0.01 | 0.12 | 8816.62 | 759.40 | 0.84 |
| 2024-07-19 | 8.40 | 8.59 | 0.19 | 2.26 | 8799.86 | 751.83 | 0.84 |
| 2024-07-18 | 8.48 | 8.40 | -0.08 | -0.94 | 10235.65 | 852.93 | 0.98 |
| 2024-07-17 | 8.86 | 8.48 | -0.35 | -3.96 | 18758.65 | 1607.45 | 1.79 |
| 2024-07-16 | 8.80 | 8.83 | -0.15 | -1.67 | 10308.00 | 907.32 | 0.98 |
| 2024-07-15 | 9.19 | 8.98 | -0.21 | -2.29 | 8317.12 | 745.94 | 0.79 |
| 2024-07-12 | 9.25 | 9.19 | -0.06 | -0.65 | 6862.90 | 633.50 | 0.66 |
| 2024-07-11 | 9.09 | 9.25 | 0.34 | 3.82 | 12615.39 | 1156.95 | 1.21 |
| 2024-07-10 | 9.09 | 8.91 | -0.16 | -1.76 | 9877.44 | 886.70 | 0.94 |
| 2024-07-09 | 8.93 | 9.07 | 0.27 | 3.07 | 14358.66 | 1277.03 | 1.37 |
| 2024-07-08 | 9.02 | 8.80 | -0.30 | -3.30 | 11843.25 | 1049.14 | 1.13 |
| 2024-07-05 | 9.00 | 9.10 | 0.01 | 0.11 | 13279.98 | 1206.50 | 1.27 |
| 2024-07-04 | 9.46 | 9.09 | -0.32 | -3.40 | 18050.19 | 1655.11 | 1.72 |
| 2024-07-03 | 9.63 | 9.41 | -0.22 | -2.29 | 13549.20 | 1285.06 | 1.29 |
| 2024-07-02 | 9.74 | 9.63 | -0.11 | -1.13 | 18357.64 | 1778.47 | 1.75 |
| 2024-07-01 | 9.98 | 9.74 | -0.47 | -4.60 | 26111.12 | 2561.36 | 2.49 |
| 2024-06-28 | 9.82 | 10.21 | 0.39 | 3.97 | 26177.95 | 2629.81 | 2.50 |
| 2024-06-27 | 9.86 | 9.82 | -0.06 | -0.61 | 19297.88 | 1914.02 | 1.84 |
| 2024-06-26 | 9.51 | 9.88 | 0.39 | 4.11 | 19139.44 | 1856.08 | 1.83 |
| 2024-06-25 | 9.36 | 9.49 | 0.05 | 0.53 | 17369.32 | 1653.09 | 1.66 |
| 2024-06-24 | 10.10 | 9.44 | -0.60 | -5.98 | 28590.49 | 2787.96 | 2.73 |
| 2024-06-21 | 9.83 | 10.04 | 0.11 | 1.11 | 29401.58 | 2938.58 | 2.81 |
| 2024-06-20 | 9.70 | 9.93 | 0.33 | 3.44 | 50291.91 | 5040.58 | 4.80 |
| 2024-06-19 | 9.58 | 9.60 | 0.05 | 0.52 | 21588.23 | 2059.76 | 2.06 |
| 2024-06-18 | 9.33 | 9.55 | 0.12 | 1.27 | 23226.90 | 2191.93 | 2.22 |
| 2024-06-17 | 9.36 | 9.43 | -0.48 | -4.84 | 47308.10 | 4448.81 | 4.52 |
| 2024-06-14 | 9.87 | 9.91 | 0.26 | 2.69 | 68040.00 | 6959.01 | 10.16 |
| 2024-06-13 | 9.18 | 9.65 | 0.49 | 5.35 | 24923.78 | 2344.22 | 3.72 |
| 2024-06-12 | 8.91 | 9.16 | 0.18 | 2.00 | 11575.84 | 1057.30 | 1.73 |
| 2024-06-11 | 9.04 | 8.98 | -0.06 | -0.66 | 15725.19 | 1393.98 | 2.35 |
| 2024-06-07 | 8.71 | 9.04 | 0.44 | 5.12 | 18018.49 | 1606.80 | 2.69 |
| 2024-06-06 | 9.19 | 8.60 | -0.63 | -6.83 | 19777.43 | 1748.67 | 2.95 |
| 2024-06-05 | 9.41 | 9.23 | -0.14 | -1.49 | 16253.37 | 1503.73 | 2.43 |
| 2024-06-04 | 9.80 | 9.47 | -0.44 | -4.44 | 24292.95 | 2287.12 | 3.63 |
| 2024-06-03 | 10.25 | 9.91 | -0.35 | -3.41 | 24221.79 | 2409.13 | 3.62 |
| 2024-05-31 | 9.95 | 10.26 | 0.24 | 2.40 | 15734.27 | 1599.03 | 2.35 |
| 2024-05-30 | 10.14 | 10.02 | 0.01 | 0.10 | 17898.28 | 1788.63 | 2.67 |
| 2024-05-29 | 9.99 | 10.01 | -0.12 | -1.19 | 17805.22 | 1804.17 | 2.66 |
| 2024-05-28 | 10.08 | 10.13 | 0.01 | 0.10 | 20019.17 | 2028.44 | 2.99 |
| 2024-05-27 | 9.95 | 10.12 | 0.19 | 1.91 | 22529.21 | 2277.19 | 3.36 |
| 2024-05-24 | 9.97 | 9.93 | -0.04 | -0.40 | 16039.79 | 1619.10 | 2.39 |
| 2024-05-23 | 10.20 | 9.97 | -0.26 | -2.54 | 11997.19 | 1205.92 | 1.79 |
| 2024-05-22 | 10.18 | 10.23 | 0.05 | 0.49 | 12278.35 | 1250.92 | 1.83 |
| 2024-05-21 | 10.36 | 10.18 | -0.26 | -2.49 | 10996.77 | 1123.96 | 1.64 |
| 2024-05-20 | 10.48 | 10.44 | -0.04 | -0.38 | 11434.25 | 1195.28 | 1.71 |
| 2024-05-17 | 10.44 | 10.48 | 0.03 | 0.29 | 16734.28 | 1751.03 | 2.50 |
| 2024-05-16 | 10.27 | 10.45 | 0.18 | 1.75 | 13795.59 | 1439.63 | 2.06 |
| 2024-05-15 | 10.34 | 10.27 | -0.13 | -1.25 | 12674.32 | 1314.52 | 1.89 |
日K线
周K线
月K线
