达梦数据(688692)股票信息
| 股票代码 | 688692 |
| 股票名称 | 达梦数据 |
| 最新价/元 | 314.49 |
| 涨跌额/元 | 15.49 |
| 涨跌幅/% | 5.18 |
| 买入/元 | 314.36 |
| 卖出/元 | 314.49 |
| 昨收/元 | 299.00 |
| 今开/元 | 301.50 |
| 最高/元 | 316.00 |
| 最低/元 | 294.00 |
| 成交量/手 | 9822.14 |
| 成交额/万 | 30076.61 |
| 股净值/元 | 60.60 |
| 市净率 | 7.74 |
| 总市值/万 | 2390124.00 |
| 流通值/万 | 449250.63 |
| 换手率/% | 6.88 |
| 入市日期 | 2024-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
达梦数据(688692)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 | 301.50 | 314.49 | 15.49 | 5.18 | 9822.14 | 30076.61 | 6.88 |
| 2024-10-11 | 313.00 | 299.00 | -23.00 | -7.14 | 10075.16 | 30666.64 | 7.05 |
| 2024-10-10 | 357.00 | 322.00 | -21.00 | -6.12 | 12307.88 | 41738.88 | 8.62 |
| 2024-10-09 | 356.31 | 343.00 | -33.20 | -8.83 | 18834.93 | 66984.04 | 13.19 |
| 2024-10-08 | 366.66 | 376.20 | 62.70 | 20.00 | 28627.46 | 101805.37 | 20.04 |
| 2024-09-30 | 287.58 | 313.50 | 44.48 | 16.53 | 19367.06 | 57718.07 | 13.56 |
| 2024-09-27 | 249.00 | 269.02 | 23.42 | 9.54 | 8485.31 | 22030.54 | 5.94 |
| 2024-09-26 | 243.82 | 245.60 | 1.79 | 0.73 | 7127.14 | 17286.36 | 4.99 |
| 2024-09-25 | 246.01 | 243.81 | -4.87 | -1.96 | 9559.60 | 23660.75 | 6.69 |
| 2024-09-24 | 249.01 | 248.68 | -0.33 | -0.13 | 11190.40 | 27405.16 | 7.83 |
| 2024-09-23 | 248.22 | 249.01 | 1.00 | 0.40 | 8445.67 | 21279.55 | 5.91 |
| 2024-09-20 | 245.01 | 248.01 | 2.13 | 0.87 | 8362.64 | 20924.09 | 5.85 |
| 2024-09-19 | 249.28 | 245.88 | -3.40 | -1.36 | 7151.40 | 17697.56 | 5.01 |
| 2024-09-18 | 250.00 | 249.28 | -0.71 | -0.28 | 6961.75 | 17181.91 | 4.87 |
| 2024-09-13 | 250.11 | 249.99 | 0.00 | 0.00 | 5765.37 | 14537.52 | 4.04 |
| 2024-09-12 | 254.00 | 249.99 | -4.01 | -1.58 | 7454.44 | 18956.83 | 5.22 |
| 2024-09-11 | 243.80 | 254.00 | 10.30 | 4.23 | 8551.32 | 21490.93 | 5.99 |
| 2024-09-10 | 238.89 | 243.70 | 5.50 | 2.31 | 7356.24 | 17728.63 | 5.15 |
| 2024-09-09 | 241.55 | 238.20 | -4.48 | -1.85 | 5809.71 | 13771.61 | 4.07 |
| 2024-09-06 | 251.88 | 242.68 | -11.65 | -4.58 | 8633.43 | 21083.29 | 6.04 |
| 2024-09-05 | 258.00 | 254.33 | -4.47 | -1.73 | 5834.24 | 14877.30 | 4.08 |
| 2024-09-04 | 248.70 | 258.80 | 8.05 | 3.21 | 10738.42 | 27482.77 | 7.52 |
| 2024-09-03 | 234.00 | 250.75 | 15.75 | 6.70 | 12255.54 | 29696.31 | 8.58 |
| 2024-09-02 | 250.00 | 235.00 | -15.40 | -6.15 | 13730.96 | 33052.79 | 9.61 |
| 2024-08-30 | 231.98 | 250.40 | 18.38 | 7.92 | 14497.06 | 35966.03 | 10.15 |
| 2024-08-28 | 226.51 | 229.99 | 2.33 | 1.02 | 12926.07 | 30005.57 | 9.05 |
| 2024-08-27 | 223.01 | 227.66 | 3.26 | 1.45 | 9261.76 | 21092.11 | 6.48 |
| 2024-08-26 | 221.03 | 224.40 | 1.40 | 0.63 | 5542.87 | 12417.48 | 3.88 |
| 2024-08-23 | 225.09 | 223.00 | -3.90 | -1.72 | 4964.56 | 11070.21 | 3.48 |
| 2024-08-22 | 222.02 | 226.90 | 2.35 | 1.05 | 9565.25 | 21893.55 | 6.70 |
| 2024-08-21 | 222.79 | 224.55 | 2.45 | 1.10 | 4852.76 | 10859.12 | 3.40 |
| 2024-08-20 | 224.71 | 222.10 | -3.50 | -1.55 | 7269.19 | 16268.92 | 5.09 |
| 2024-08-19 | 220.00 | 225.60 | 16.27 | 7.77 | 15905.60 | 36024.07 | 11.13 |
| 2024-08-16 | 209.00 | 209.33 | 0.43 | 0.21 | 3106.23 | 6490.53 | 2.17 |
| 2024-08-15 | 212.00 | 208.90 | -3.22 | -1.52 | 3951.11 | 8375.04 | 2.77 |
| 2024-08-14 | 213.42 | 212.12 | -2.88 | -1.34 | 2647.51 | 5650.90 | 1.85 |
| 2024-08-13 | 208.22 | 215.00 | 4.12 | 1.95 | 4364.28 | 9233.21 | 3.06 |
| 2024-08-12 | 214.50 | 210.88 | -5.92 | -2.73 | 9391.77 | 19604.10 | 6.57 |
| 2024-08-09 | 222.89 | 216.80 | -4.31 | -1.95 | 6403.06 | 14045.56 | 4.48 |
| 2024-08-08 | 217.75 | 221.11 | 2.99 | 1.37 | 9613.47 | 21375.99 | 6.73 |
| 2024-08-07 | 225.05 | 218.12 | -8.42 | -3.72 | 6418.66 | 14123.37 | 4.49 |
| 2024-08-06 | 218.11 | 226.54 | 9.65 | 4.45 | 10042.10 | 22418.56 | 7.03 |
| 2024-08-05 | 211.98 | 216.89 | 3.84 | 1.80 | 10487.91 | 22938.97 | 7.34 |
| 2024-08-02 | 220.60 | 213.05 | -11.30 | -5.04 | 9999.34 | 21574.71 | 7.00 |
| 2024-08-01 | 225.85 | 224.35 | -1.35 | -0.60 | 6156.65 | 13762.32 | 4.31 |
| 2024-07-31 | 208.00 | 225.70 | 16.80 | 8.04 | 12979.99 | 28589.72 | 9.09 |
| 2024-07-30 | 209.62 | 208.90 | -0.69 | -0.33 | 7001.95 | 14381.03 | 4.90 |
| 2024-07-29 | 207.80 | 209.59 | 1.66 | 0.80 | 6281.97 | 13219.26 | 4.40 |
| 2024-07-26 | 207.00 | 207.93 | 1.46 | 0.71 | 6924.45 | 14366.62 | 4.85 |
| 2024-07-25 | 210.01 | 206.47 | -4.78 | -2.26 | 8650.05 | 17992.37 | 6.06 |
| 2024-07-24 | 220.99 | 211.25 | -10.75 | -4.84 | 12075.84 | 26068.68 | 8.45 |
| 2024-07-23 | 231.01 | 222.00 | -11.87 | -5.08 | 12962.85 | 29429.84 | 9.07 |
| 2024-07-22 | 237.99 | 233.87 | 2.88 | 1.25 | 23548.17 | 55685.47 | 16.48 |
| 2024-07-19 | 220.00 | 230.99 | 6.19 | 2.75 | 18614.12 | 42034.88 | 13.03 |
| 2024-07-18 | 198.00 | 224.80 | 26.95 | 13.62 | 25165.61 | 54137.24 | 17.62 |
| 2024-07-17 | 206.00 | 197.85 | -7.20 | -3.51 | 10745.42 | 22060.48 | 7.52 |
| 2024-07-16 | 194.11 | 205.05 | 9.75 | 4.99 | 10199.74 | 20445.96 | 7.14 |
| 2024-07-15 | 191.30 | 195.30 | 5.16 | 2.71 | 9898.88 | 19373.50 | 6.93 |
| 2024-07-12 | 202.01 | 190.14 | -14.26 | -6.98 | 12697.81 | 24681.70 | 8.89 |
| 2024-07-11 | 205.25 | 204.40 | 2.38 | 1.18 | 7461.11 | 15302.82 | 5.22 |
| 2024-07-10 | 209.00 | 202.02 | -8.94 | -4.24 | 7179.86 | 14749.41 | 5.03 |
| 2024-07-09 | 204.81 | 210.96 | 5.66 | 2.76 | 10628.81 | 21962.56 | 7.44 |
| 2024-07-08 | 205.61 | 205.30 | -3.00 | -1.44 | 5535.58 | 11451.84 | 3.88 |
| 2024-07-05 | 201.87 | 208.30 | 4.91 | 2.41 | 8982.93 | 18525.09 | 6.29 |
| 2024-07-04 | 216.84 | 203.39 | -16.21 | -7.38 | 13536.49 | 28261.66 | 9.48 |
| 2024-07-03 | 217.00 | 219.60 | 1.10 | 0.50 | 11687.30 | 25194.19 | 8.18 |
| 2024-07-02 | 222.89 | 218.50 | -4.97 | -2.22 | 13419.34 | 30455.78 | 9.39 |
| 2024-07-01 | 222.51 | 223.47 | -0.91 | -0.41 | 8527.28 | 18878.17 | 5.97 |
| 2024-06-28 | 212.00 | 224.38 | 11.88 | 5.59 | 15889.18 | 35254.50 | 11.12 |
| 2024-06-27 | 218.80 | 212.50 | -6.30 | -2.88 | 13903.27 | 30002.85 | 9.73 |
| 2024-06-26 | 202.41 | 218.80 | 16.25 | 8.02 | 20047.79 | 42819.75 | 14.03 |
| 2024-06-25 | 205.80 | 202.55 | -1.17 | -0.57 | 13576.11 | 27342.64 | 9.50 |
| 2024-06-24 | 203.50 | 203.72 | -2.61 | -1.27 | 13326.03 | 27485.25 | 9.33 |
| 2024-06-21 | 217.50 | 206.33 | -15.18 | -6.85 | 21848.47 | 46473.55 | 15.29 |
| 2024-06-20 | 217.98 | 221.51 | 4.51 | 2.08 | 25274.77 | 56246.83 | 17.69 |
| 2024-06-19 | 226.01 | 217.00 | -11.79 | -5.15 | 28824.14 | 62925.69 | 20.18 |
| 2024-06-18 | 220.80 | 228.79 | 8.31 | 3.77 | 28025.93 | 63547.84 | 19.62 |
| 2024-06-17 | 218.10 | 220.48 | 3.36 | 1.55 | 26413.69 | 57816.93 | 18.49 |
| 2024-06-14 | 225.00 | 217.12 | -22.88 | -9.53 | 47873.45 | 106629.30 | 33.51 |
| 2024-06-13 | 245.02 | 240.00 | -0.80 | -0.33 | 66768.10 | 164695.31 | 46.74 |
| 2024-06-12 | 310.00 | 240.80 | -69.20 | -22.32 | 109328.50 | 284814.31 | 76.53 |
日K线
周K线
月K线
