灿芯股份(688691)股票信息
| 股票代码 | 688691 |
| 股票名称 | 灿芯股份 |
| 最新价/元 | 52.48 |
| 涨跌额/元 | 2.50 |
| 涨跌幅/% | 5.00 |
| 买入/元 | 52.48 |
| 卖出/元 | 52.49 |
| 昨收/元 | 49.98 |
| 今开/元 | 49.18 |
| 最高/元 | 52.88 |
| 最低/元 | 48.01 |
| 成交量/手 | 40676.49 |
| 成交额/万 | 20559.94 |
| 股净值/元 | 27.47 |
| 市净率 | 4.57 |
| 总市值/万 | 629760.00 |
| 流通值/万 | 133824.00 |
| 换手率/% | 15.95 |
| 入市日期 | 2024-04-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
灿芯股份(688691)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 | 49.18 | 52.48 | 2.50 | 5.00 | 40676.49 | 20559.94 | 15.95 |
| 2024-10-11 | 52.55 | 49.98 | -5.02 | -9.13 | 48900.53 | 24980.96 | 19.18 |
| 2024-10-10 | 61.01 | 55.00 | -3.90 | -6.62 | 46565.61 | 26563.42 | 19.43 |
| 2024-10-09 | 55.59 | 58.90 | 2.14 | 3.77 | 85295.92 | 51834.20 | 35.59 |
| 2024-10-08 | 56.76 | 56.76 | 9.46 | 20.00 | 45824.67 | 25865.57 | 19.12 |
| 2024-09-30 | 42.00 | 47.30 | 7.53 | 18.93 | 41834.70 | 18472.56 | 17.46 |
| 2024-09-27 | 37.80 | 39.77 | 3.07 | 8.37 | 16022.91 | 6149.97 | 6.69 |
| 2024-09-26 | 34.69 | 36.70 | 2.03 | 5.86 | 16780.39 | 5970.92 | 7.00 |
| 2024-09-25 | 35.00 | 34.67 | -0.13 | -0.37 | 19433.39 | 6859.60 | 8.11 |
| 2024-09-24 | 33.46 | 34.80 | 1.57 | 4.73 | 23031.94 | 7810.57 | 9.61 |
| 2024-09-23 | 33.02 | 33.23 | 0.20 | 0.61 | 8215.68 | 2726.67 | 3.43 |
| 2024-09-20 | 33.66 | 33.03 | -0.53 | -1.58 | 10200.02 | 3392.87 | 4.26 |
| 2024-09-19 | 33.63 | 33.56 | -0.06 | -0.18 | 11015.79 | 3709.68 | 4.60 |
| 2024-09-18 | 34.17 | 33.62 | -0.38 | -1.12 | 8895.50 | 2983.92 | 3.71 |
| 2024-09-13 | 35.46 | 34.00 | -1.43 | -4.04 | 10610.54 | 3675.45 | 4.43 |
| 2024-09-12 | 36.68 | 35.43 | -0.93 | -2.56 | 8095.51 | 2922.92 | 3.38 |
| 2024-09-11 | 36.51 | 36.36 | -0.69 | -1.86 | 8690.35 | 3166.02 | 3.63 |
| 2024-09-10 | 36.72 | 37.05 | 0.21 | 0.57 | 8549.46 | 3148.92 | 3.57 |
| 2024-09-09 | 36.42 | 36.84 | 0.16 | 0.44 | 8016.76 | 2926.84 | 3.35 |
| 2024-09-06 | 38.17 | 36.68 | -1.51 | -3.95 | 10614.92 | 3950.18 | 4.43 |
| 2024-09-05 | 37.80 | 38.19 | 0.44 | 1.17 | 7961.93 | 3024.49 | 3.32 |
| 2024-09-04 | 38.50 | 37.75 | -1.00 | -2.58 | 11789.49 | 4486.91 | 4.92 |
| 2024-09-03 | 38.60 | 38.75 | 0.20 | 0.52 | 9345.44 | 3621.91 | 3.90 |
| 2024-09-02 | 40.62 | 38.55 | -2.63 | -6.39 | 13963.27 | 5530.99 | 5.83 |
| 2024-08-30 | 38.79 | 41.18 | 2.28 | 5.86 | 19546.71 | 7920.53 | 8.16 |
| 2024-08-28 | 39.51 | 39.69 | 0.04 | 0.10 | 6900.36 | 2717.35 | 2.88 |
| 2024-08-27 | 39.88 | 39.65 | -0.15 | -0.38 | 5321.24 | 2116.12 | 2.22 |
| 2024-08-26 | 40.21 | 39.80 | -0.41 | -1.02 | 7233.66 | 2899.68 | 3.02 |
| 2024-08-23 | 40.22 | 40.21 | -0.44 | -1.08 | 8170.08 | 3297.43 | 3.41 |
| 2024-08-22 | 41.70 | 40.65 | -1.10 | -2.64 | 14014.61 | 5721.99 | 5.85 |
| 2024-08-21 | 43.58 | 41.75 | -2.10 | -4.79 | 15738.25 | 6671.00 | 6.57 |
| 2024-08-20 | 45.98 | 43.85 | -1.80 | -3.94 | 11145.63 | 4938.65 | 4.65 |
| 2024-08-19 | 46.28 | 45.65 | -0.76 | -1.64 | 5374.37 | 2478.24 | 2.24 |
| 2024-08-16 | 46.52 | 46.41 | 0.01 | 0.02 | 5624.34 | 2623.09 | 2.35 |
| 2024-08-15 | 45.90 | 46.40 | 0.55 | 1.20 | 8795.75 | 4089.89 | 3.67 |
| 2024-08-14 | 46.21 | 45.85 | -0.27 | -0.59 | 8284.49 | 3828.80 | 3.46 |
| 2024-08-13 | 46.11 | 46.12 | -0.04 | -0.09 | 7042.63 | 3242.36 | 2.94 |
| 2024-08-12 | 47.51 | 46.59 | -1.31 | -2.74 | 10018.92 | 4718.71 | 4.18 |
| 2024-08-09 | 49.60 | 47.90 | -0.06 | -0.13 | 13562.75 | 6675.67 | 5.66 |
| 2024-08-08 | 47.27 | 47.96 | 0.11 | 0.23 | 11994.38 | 5675.46 | 5.00 |
| 2024-08-07 | 49.30 | 47.85 | -1.45 | -2.94 | 12034.88 | 5876.49 | 5.02 |
| 2024-08-06 | 49.60 | 49.30 | 0.46 | 0.94 | 10462.73 | 5146.06 | 4.37 |
| 2024-08-05 | 50.90 | 48.84 | -2.59 | -5.04 | 17016.26 | 8524.18 | 7.10 |
| 2024-08-02 | 53.85 | 51.43 | -2.50 | -4.64 | 17519.64 | 9173.25 | 7.31 |
| 2024-08-01 | 53.59 | 53.93 | 0.42 | 0.79 | 18236.41 | 9819.98 | 7.61 |
| 2024-07-31 | 51.32 | 53.51 | 1.82 | 3.52 | 19550.42 | 10327.66 | 8.16 |
| 2024-07-30 | 50.98 | 51.69 | 0.59 | 1.16 | 10843.02 | 5566.21 | 4.52 |
| 2024-07-29 | 52.38 | 51.10 | -1.28 | -2.44 | 13413.90 | 6930.42 | 5.60 |
| 2024-07-26 | 52.00 | 52.38 | 0.56 | 1.08 | 15730.58 | 8233.72 | 6.56 |
| 2024-07-25 | 51.57 | 51.82 | -0.48 | -0.92 | 18360.44 | 9589.46 | 7.66 |
| 2024-07-24 | 54.55 | 52.30 | -2.75 | -5.00 | 23993.73 | 12804.22 | 10.01 |
| 2024-07-23 | 56.89 | 55.05 | -2.32 | -4.04 | 19673.48 | 10980.21 | 8.21 |
| 2024-07-22 | 55.55 | 57.37 | 1.67 | 3.00 | 30893.08 | 17427.97 | 12.89 |
| 2024-07-19 | 51.95 | 55.70 | 3.34 | 6.38 | 44433.25 | 24637.66 | 18.54 |
| 2024-07-18 | 52.30 | 52.36 | -0.74 | -1.39 | 19642.08 | 10194.83 | 8.20 |
| 2024-07-17 | 54.54 | 53.10 | -2.09 | -3.79 | 18995.99 | 10233.39 | 7.93 |
| 2024-07-16 | 54.18 | 55.19 | 0.99 | 1.83 | 27709.13 | 14950.12 | 11.56 |
| 2024-07-15 | 54.16 | 54.20 | 0.04 | 0.07 | 18450.66 | 10026.18 | 7.70 |
| 2024-07-12 | 52.63 | 54.16 | 0.85 | 1.59 | 23997.00 | 12854.02 | 10.01 |
| 2024-07-11 | 52.85 | 53.31 | 1.65 | 3.19 | 31021.28 | 16530.90 | 12.94 |
| 2024-07-10 | 52.53 | 51.66 | -1.31 | -2.47 | 22119.77 | 11534.03 | 9.23 |
| 2024-07-09 | 50.01 | 52.97 | 2.67 | 5.31 | 31940.61 | 16560.94 | 13.33 |
| 2024-07-08 | 51.78 | 50.30 | -1.18 | -2.29 | 18331.77 | 9426.73 | 7.65 |
| 2024-07-05 | 52.41 | 51.48 | -1.32 | -2.50 | 21288.23 | 10938.65 | 8.88 |
| 2024-07-04 | 53.55 | 52.80 | -1.15 | -2.13 | 16174.16 | 8629.22 | 6.75 |
| 2024-07-03 | 51.96 | 53.95 | 1.86 | 3.57 | 22134.08 | 11828.69 | 9.24 |
| 2024-07-02 | 53.55 | 52.09 | -1.69 | -3.14 | 13303.28 | 7005.80 | 5.55 |
| 2024-07-01 | 53.08 | 53.78 | 0.28 | 0.52 | 18963.33 | 9981.03 | 7.91 |
| 2024-06-28 | 51.53 | 53.50 | 1.50 | 2.89 | 23279.20 | 12443.97 | 9.71 |
| 2024-06-27 | 53.28 | 52.00 | -1.88 | -3.49 | 17815.44 | 9424.70 | 7.43 |
| 2024-06-26 | 52.68 | 53.88 | 1.20 | 2.28 | 21161.54 | 11296.89 | 8.83 |
| 2024-06-25 | 55.27 | 52.68 | -2.12 | -3.87 | 23937.24 | 12759.88 | 9.99 |
| 2024-06-24 | 58.00 | 54.80 | -3.45 | -5.92 | 33122.66 | 18619.84 | 13.82 |
| 2024-06-21 | 59.01 | 58.25 | -1.65 | -2.76 | 27020.84 | 15703.68 | 11.27 |
| 2024-06-20 | 58.58 | 59.90 | 1.38 | 2.36 | 49169.38 | 29928.78 | 20.52 |
| 2024-06-19 | 59.80 | 58.52 | -0.96 | -1.61 | 30130.44 | 17546.20 | 12.57 |
| 2024-06-18 | 59.98 | 59.48 | 0.06 | 0.10 | 31024.99 | 18375.64 | 12.95 |
| 2024-06-17 | 58.78 | 59.42 | -0.03 | -0.05 | 30146.62 | 17984.02 | 12.58 |
| 2024-06-14 | 60.60 | 59.45 | -2.60 | -4.19 | 43504.92 | 25971.17 | 18.15 |
| 2024-06-13 | 57.62 | 62.05 | 4.55 | 7.91 | 63757.61 | 39000.18 | 26.60 |
| 2024-06-12 | 57.43 | 57.50 | -0.55 | -0.95 | 27886.96 | 16013.31 | 11.64 |
| 2024-06-11 | 54.99 | 58.05 | 3.66 | 6.73 | 40765.42 | 23090.41 | 17.01 |
| 2024-06-07 | 55.90 | 54.39 | -2.10 | -3.72 | 37601.16 | 20758.64 | 15.69 |
| 2024-06-06 | 58.50 | 56.49 | -0.33 | -0.58 | 54242.04 | 31994.04 | 22.63 |
| 2024-06-05 | 55.00 | 56.82 | 2.21 | 4.05 | 41623.55 | 23591.15 | 17.37 |
| 2024-06-04 | 56.04 | 54.61 | -1.64 | -2.92 | 27711.20 | 15213.29 | 11.56 |
| 2024-06-03 | 53.99 | 56.25 | 2.26 | 4.19 | 52353.00 | 29447.90 | 21.85 |
| 2024-05-31 | 53.00 | 53.99 | 1.02 | 1.93 | 36174.24 | 19422.14 | 15.09 |
| 2024-05-30 | 48.92 | 52.97 | 3.67 | 7.44 | 48307.39 | 25070.05 | 20.16 |
| 2024-05-29 | 50.38 | 49.30 | -1.45 | -2.86 | 19882.27 | 9917.52 | 8.30 |
| 2024-05-28 | 50.38 | 50.75 | 0.25 | 0.50 | 28803.48 | 14678.05 | 12.02 |
| 2024-05-27 | 47.87 | 50.50 | 2.43 | 5.06 | 29795.91 | 14694.91 | 12.43 |
| 2024-05-24 | 50.99 | 48.07 | -2.86 | -5.62 | 37933.59 | 18599.53 | 15.83 |
| 2024-05-23 | 51.69 | 50.93 | -1.05 | -2.02 | 27499.12 | 14266.88 | 11.47 |
| 2024-05-22 | 52.20 | 51.98 | -0.71 | -1.35 | 22758.99 | 11795.06 | 9.50 |
| 2024-05-21 | 51.36 | 52.69 | 1.34 | 2.61 | 28534.38 | 14881.98 | 11.91 |
| 2024-05-20 | 51.71 | 51.35 | -0.59 | -1.14 | 25056.30 | 12830.68 | 10.46 |
| 2024-05-17 | 51.46 | 51.94 | 0.54 | 1.05 | 23163.46 | 11957.17 | 9.67 |
| 2024-05-16 | 52.33 | 51.40 | -0.33 | -0.64 | 21872.95 | 11347.85 | 9.13 |
| 2024-05-15 | 54.23 | 51.73 | -2.87 | -5.26 | 29093.64 | 15411.26 | 12.14 |
日K线
周K线
月K线
