凯因科技(688687)股票信息
| 股票代码 | 688687 |
| 股票名称 | 凯因科技 |
| 最新价/元 | 26.07 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 2.60 |
| 买入/元 | 26.07 |
| 卖出/元 | 26.08 |
| 昨收/元 | 25.41 |
| 今开/元 | 25.24 |
| 最高/元 | 26.13 |
| 最低/元 | 24.66 |
| 成交量/手 | 26417.47 |
| 成交额/万 | 6715.31 |
| 股净值/元 | 37.24 |
| 市净率 | 2.54 |
| 总市值/万 | 445652.11 |
| 流通值/万 | 445652.11 |
| 换手率/% | 1.55 |
| 入市日期 | 2021-02-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
凯因科技(688687)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 25.24 | 26.07 | 0.66 | 2.60 | 26417.47 | 6715.31 | 1.55 |
| 2024-10-11 | 27.01 | 25.41 | -1.63 | -6.03 | 41487.59 | 10692.16 | 2.43 |
| 2024-10-10 | 27.64 | 27.04 | -0.93 | -3.33 | 48334.81 | 13459.30 | 2.83 |
| 2024-10-09 | 29.62 | 27.97 | -2.83 | -9.19 | 66393.19 | 19112.08 | 3.88 |
| 2024-10-08 | 33.45 | 30.80 | 2.59 | 9.18 | 95203.76 | 29197.08 | 5.57 |
| 2024-09-30 | 25.55 | 28.21 | 4.56 | 19.28 | 103447.19 | 27630.43 | 6.05 |
| 2024-09-27 | 22.18 | 23.65 | 1.47 | 6.63 | 26020.66 | 5945.08 | 1.52 |
| 2024-09-26 | 21.40 | 22.18 | 0.84 | 3.94 | 37874.08 | 8133.82 | 2.22 |
| 2024-09-25 | 21.21 | 21.34 | 0.41 | 1.96 | 47551.99 | 10294.10 | 2.78 |
| 2024-09-24 | 20.00 | 20.93 | 1.13 | 5.71 | 39620.90 | 8109.25 | 2.32 |
| 2024-09-23 | 19.62 | 19.80 | 0.18 | 0.92 | 24811.15 | 4932.54 | 1.45 |
| 2024-09-20 | 19.50 | 19.62 | 0.02 | 0.10 | 29140.41 | 5655.46 | 1.70 |
| 2024-09-19 | 19.56 | 19.60 | 0.16 | 0.82 | 15245.01 | 2982.30 | 0.89 |
| 2024-09-18 | 19.84 | 19.44 | -0.25 | -1.27 | 20843.09 | 4025.52 | 1.22 |
| 2024-09-13 | 20.81 | 19.69 | -1.24 | -5.93 | 25400.89 | 5103.41 | 1.49 |
| 2024-09-12 | 21.40 | 20.93 | -0.54 | -2.52 | 21054.36 | 4460.10 | 1.23 |
| 2024-09-11 | 20.97 | 21.47 | 0.54 | 2.58 | 23462.74 | 4990.68 | 1.37 |
| 2024-09-10 | 20.45 | 20.93 | 0.42 | 2.05 | 22833.87 | 4718.68 | 1.34 |
| 2024-09-09 | 20.35 | 20.51 | 0.16 | 0.79 | 21815.70 | 4514.66 | 1.28 |
| 2024-09-06 | 20.98 | 20.35 | -0.43 | -2.07 | 24582.83 | 5029.61 | 1.44 |
| 2024-09-05 | 19.76 | 20.78 | 1.00 | 5.06 | 35045.32 | 7257.62 | 2.05 |
| 2024-09-04 | 19.50 | 19.78 | 0.28 | 1.44 | 20658.60 | 4108.29 | 1.21 |
| 2024-09-03 | 19.63 | 19.50 | -0.28 | -1.42 | 20812.29 | 4102.13 | 1.22 |
| 2024-09-02 | 20.62 | 19.78 | -0.98 | -4.72 | 17855.62 | 3586.24 | 1.04 |
| 2024-08-30 | 20.31 | 20.76 | 0.43 | 2.12 | 22676.36 | 4667.79 | 1.33 |
| 2024-08-29 | 19.74 | 20.33 | 0.19 | 0.94 | 20790.06 | 4212.36 | 1.22 |
| 2024-08-28 | 19.78 | 20.14 | 0.45 | 2.29 | 16114.32 | 3237.13 | 0.94 |
| 2024-08-27 | 19.73 | 19.69 | 0.04 | 0.20 | 13965.74 | 2748.03 | 0.82 |
| 2024-08-26 | 20.00 | 19.65 | -0.34 | -1.70 | 25865.04 | 5111.09 | 1.51 |
| 2024-08-23 | 20.41 | 19.99 | -0.45 | -2.20 | 16131.35 | 3233.79 | 0.94 |
| 2024-08-22 | 20.50 | 20.44 | -0.10 | -0.49 | 20527.40 | 4261.48 | 1.20 |
| 2024-08-21 | 20.55 | 20.54 | -0.22 | -1.06 | 14030.93 | 2901.68 | 0.82 |
| 2024-08-20 | 21.75 | 20.76 | -1.14 | -5.21 | 26680.35 | 5641.31 | 1.56 |
| 2024-08-19 | 22.37 | 21.90 | -0.47 | -2.10 | 23664.68 | 5248.50 | 1.38 |
| 2024-08-16 | 22.60 | 22.37 | -0.23 | -1.02 | 32273.25 | 7252.43 | 1.89 |
| 2024-08-15 | 23.44 | 22.60 | -0.90 | -3.83 | 26897.06 | 6161.47 | 1.57 |
| 2024-08-14 | 23.76 | 23.50 | -0.44 | -1.84 | 19189.99 | 4530.79 | 1.12 |
| 2024-08-13 | 23.80 | 23.94 | 0.10 | 0.42 | 30576.59 | 7244.02 | 1.79 |
| 2024-08-12 | 22.80 | 23.84 | 0.92 | 4.01 | 37691.33 | 8866.17 | 2.20 |
| 2024-08-09 | 22.86 | 22.92 | 0.10 | 0.44 | 19013.58 | 4365.22 | 1.11 |
| 2024-08-08 | 22.52 | 22.82 | 0.24 | 1.06 | 13082.35 | 2970.55 | 0.77 |
| 2024-08-07 | 22.98 | 22.58 | -0.07 | -0.31 | 10991.13 | 2487.53 | 0.64 |
| 2024-08-06 | 22.80 | 22.65 | 0.05 | 0.22 | 20374.22 | 4599.27 | 1.19 |
| 2024-08-05 | 23.20 | 22.60 | -0.87 | -3.71 | 18662.82 | 4311.34 | 1.09 |
| 2024-08-02 | 23.14 | 23.47 | 0.02 | 0.09 | 21930.40 | 5213.77 | 1.28 |
| 2024-08-01 | 23.60 | 23.45 | -0.31 | -1.31 | 16343.95 | 3842.12 | 0.96 |
| 2024-07-31 | 22.30 | 23.76 | 1.32 | 5.88 | 21533.02 | 5034.41 | 1.26 |
| 2024-07-30 | 22.68 | 22.44 | -0.12 | -0.53 | 8636.94 | 1936.61 | 0.51 |
| 2024-07-29 | 22.97 | 22.56 | -0.14 | -0.62 | 14746.01 | 3368.01 | 0.86 |
| 2024-07-26 | 23.47 | 22.70 | -0.77 | -3.28 | 21637.58 | 4954.87 | 1.27 |
| 2024-07-25 | 24.08 | 23.47 | -0.65 | -2.70 | 12303.06 | 2915.70 | 0.72 |
| 2024-07-24 | 23.59 | 24.12 | 0.42 | 1.77 | 20718.43 | 4990.90 | 1.21 |
| 2024-07-23 | 24.61 | 23.70 | -0.95 | -3.85 | 23180.06 | 5571.11 | 1.36 |
| 2024-07-22 | 24.14 | 24.65 | 0.36 | 1.48 | 25230.44 | 6211.88 | 1.48 |
| 2024-07-19 | 23.33 | 24.29 | 0.90 | 3.85 | 32337.95 | 7783.15 | 1.89 |
| 2024-07-18 | 22.67 | 23.39 | 0.52 | 2.27 | 25241.39 | 5829.67 | 1.48 |
| 2024-07-17 | 22.47 | 22.87 | 0.17 | 0.75 | 22510.24 | 5155.74 | 1.32 |
| 2024-07-16 | 22.08 | 22.70 | 0.12 | 0.53 | 15621.00 | 3508.87 | 0.91 |
| 2024-07-15 | 23.09 | 22.58 | -0.77 | -3.30 | 17414.58 | 3926.36 | 1.02 |
| 2024-07-12 | 22.85 | 23.35 | 0.44 | 1.92 | 36931.57 | 8757.05 | 2.16 |
| 2024-07-11 | 21.99 | 22.91 | 1.41 | 6.56 | 46761.87 | 10591.83 | 2.74 |
| 2024-07-10 | 21.79 | 21.50 | -0.42 | -1.92 | 25999.24 | 5626.00 | 1.52 |
| 2024-07-09 | 22.30 | 21.92 | -0.38 | -1.70 | 42313.16 | 9202.87 | 2.48 |
| 2024-07-08 | 23.95 | 22.30 | -1.92 | -7.93 | 46124.99 | 10389.84 | 2.70 |
| 2024-07-05 | 23.21 | 24.22 | 0.81 | 3.46 | 17344.89 | 4115.48 | 1.01 |
| 2024-07-04 | 24.16 | 23.41 | -0.82 | -3.38 | 24200.16 | 5715.93 | 1.42 |
| 2024-07-03 | 24.44 | 24.23 | -0.42 | -1.70 | 12180.77 | 2959.71 | 0.71 |
| 2024-07-02 | 25.51 | 24.65 | -0.91 | -3.56 | 20802.57 | 5181.96 | 1.22 |
| 2024-07-01 | 25.61 | 25.56 | 0.05 | 0.20 | 20529.80 | 5204.06 | 1.20 |
| 2024-06-28 | 25.65 | 25.51 | 0.11 | 0.43 | 17975.01 | 4577.84 | 1.05 |
| 2024-06-27 | 25.58 | 25.40 | -0.21 | -0.82 | 12119.92 | 3097.73 | 0.71 |
| 2024-06-26 | 26.00 | 25.61 | -0.12 | -0.47 | 36610.79 | 9286.04 | 2.14 |
| 2024-06-25 | 26.01 | 25.73 | -0.71 | -2.69 | 32761.21 | 8504.30 | 1.92 |
| 2024-06-24 | 26.68 | 26.44 | -0.46 | -1.71 | 32203.43 | 8493.85 | 1.88 |
| 2024-06-21 | 26.98 | 26.90 | -0.24 | -0.88 | 16616.68 | 4512.64 | 0.97 |
| 2024-06-20 | 27.32 | 27.14 | 0.16 | 0.59 | 13607.30 | 3720.09 | 0.80 |
| 2024-06-19 | 27.56 | 26.98 | -0.58 | -2.10 | 13538.73 | 3685.00 | 0.79 |
| 2024-06-18 | 28.41 | 27.56 | -1.10 | -3.84 | 23475.15 | 6574.54 | 1.37 |
| 2024-06-17 | 28.28 | 28.66 | 0.09 | 0.32 | 13327.78 | 3803.09 | 0.78 |
| 2024-06-14 | 28.77 | 28.57 | -0.20 | -0.70 | 22136.24 | 6289.93 | 1.29 |
| 2024-06-13 | 28.17 | 28.77 | 0.60 | 2.13 | 18979.61 | 5453.73 | 1.11 |
| 2024-06-12 | 28.10 | 28.17 | 0.07 | 0.25 | 10935.27 | 3091.99 | 0.64 |
| 2024-06-11 | 27.79 | 28.10 | 0.20 | 0.72 | 22242.14 | 6135.34 | 1.30 |
| 2024-06-07 | 27.99 | 27.90 | 0.32 | 1.16 | 18447.63 | 5081.68 | 1.08 |
| 2024-06-06 | 28.50 | 27.58 | -1.22 | -4.24 | 44661.99 | 12326.95 | 2.61 |
| 2024-06-05 | 29.49 | 28.80 | -0.52 | -1.77 | 15349.28 | 4434.35 | 0.90 |
| 2024-06-04 | 27.53 | 29.32 | 1.53 | 5.51 | 33109.67 | 9577.36 | 1.94 |
| 2024-06-03 | 27.70 | 27.79 | 0.50 | 1.83 | 17475.57 | 4842.65 | 1.02 |
| 2024-05-31 | 27.74 | 27.29 | -0.15 | -0.55 | 12821.93 | 3498.86 | 0.75 |
| 2024-05-30 | 27.18 | 27.44 | -0.01 | -0.04 | 11376.72 | 3109.78 | 0.67 |
| 2024-05-29 | 28.03 | 27.45 | -0.76 | -2.69 | 24777.39 | 6841.44 | 1.45 |
| 2024-05-28 | 28.00 | 28.21 | -0.32 | -1.12 | 15679.37 | 4464.44 | 0.92 |
| 2024-05-27 | 28.55 | 28.53 | 0.30 | 1.06 | 12071.52 | 3401.42 | 0.71 |
| 2024-05-24 | 28.69 | 28.23 | -0.77 | -2.66 | 24411.86 | 6937.15 | 1.43 |
| 2024-05-23 | 29.79 | 29.00 | -0.90 | -3.01 | 19981.83 | 5881.06 | 1.17 |
| 2024-05-22 | 29.92 | 29.90 | 0.24 | 0.81 | 21437.55 | 6336.68 | 1.25 |
| 2024-05-21 | 29.78 | 29.90 | 0.12 | 0.40 | 26911.87 | 8062.82 | 1.57 |
| 2024-05-20 | 30.16 | 29.78 | -0.41 | -1.36 | 30531.61 | 9205.12 | 1.79 |
| 2024-05-17 | 30.00 | 30.19 | -0.09 | -0.30 | 22091.52 | 6665.98 | 1.29 |
| 2024-05-16 | 28.11 | 30.28 | 1.74 | 6.10 | 49680.61 | 14845.14 | 2.91 |
日K线
周K线
月K线
