锴威特(688693)股票信息
| 股票代码 | 688693 |
| 股票名称 | 锴威特 |
| 最新价/元 | 29.86 |
| 涨跌额/元 | 1.47 |
| 涨跌幅/% | 5.18 |
| 买入/元 | 29.85 |
| 卖出/元 | 29.86 |
| 昨收/元 | 28.39 |
| 今开/元 | 28.50 |
| 最高/元 | 29.86 |
| 最低/元 | 27.60 |
| 成交量/手 | 32142.13 |
| 成交额/万 | 9266.51 |
| 股净值/元 | 102.97 |
| 市净率 | 2.24 |
| 总市值/万 | 220021.05 |
| 流通值/万 | 95030.84 |
| 换手率/% | 10.10 |
| 入市日期 | 2023-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
锴威特(688693)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 | 28.50 | 29.86 | 1.47 | 5.18 | 32142.13 | 9266.51 | 10.10 |
| 2024-10-11 | 30.66 | 28.39 | -2.19 | -7.16 | 34856.06 | 10066.48 | 10.95 |
| 2024-10-10 | 33.52 | 30.58 | -1.57 | -4.88 | 45161.91 | 14166.37 | 14.19 |
| 2024-10-09 | 36.00 | 32.15 | -6.49 | -16.80 | 68415.11 | 24544.44 | 21.50 |
| 2024-10-08 | 38.64 | 38.64 | 6.44 | 20.00 | 71117.75 | 26789.17 | 22.35 |
| 2024-09-30 | 28.11 | 32.20 | 5.35 | 19.93 | 62646.06 | 18977.05 | 19.68 |
| 2024-09-27 | 24.50 | 26.85 | 2.67 | 11.04 | 43667.05 | 11628.66 | 13.72 |
| 2024-09-26 | 23.32 | 24.18 | 0.86 | 3.69 | 21471.46 | 5106.92 | 6.75 |
| 2024-09-25 | 23.37 | 23.32 | 0.16 | 0.69 | 27751.33 | 6556.10 | 8.72 |
| 2024-09-24 | 22.57 | 23.16 | 0.71 | 3.16 | 16955.39 | 3873.66 | 5.33 |
| 2024-09-23 | 22.48 | 22.45 | -0.04 | -0.18 | 7524.67 | 1692.02 | 2.36 |
| 2024-09-20 | 22.95 | 22.49 | -0.40 | -1.75 | 8717.17 | 1973.39 | 2.74 |
| 2024-09-19 | 22.46 | 22.89 | 0.44 | 1.96 | 11711.42 | 2672.50 | 3.68 |
| 2024-09-18 | 23.35 | 22.45 | -0.43 | -1.88 | 8894.25 | 1990.65 | 2.79 |
| 2024-09-13 | 23.10 | 22.88 | -0.37 | -1.59 | 9935.71 | 2286.38 | 3.12 |
| 2024-09-12 | 23.95 | 23.25 | -0.57 | -2.39 | 10929.50 | 2580.62 | 3.43 |
| 2024-09-11 | 24.10 | 23.82 | -0.33 | -1.37 | 8093.94 | 1937.57 | 2.54 |
| 2024-09-10 | 24.34 | 24.15 | -0.19 | -0.78 | 13798.02 | 3307.90 | 4.34 |
| 2024-09-09 | 23.68 | 24.34 | 0.63 | 2.66 | 14081.94 | 3396.56 | 4.42 |
| 2024-09-06 | 24.99 | 23.71 | -1.05 | -4.24 | 14748.24 | 3570.44 | 4.63 |
| 2024-09-05 | 24.70 | 24.76 | 0.01 | 0.04 | 13712.65 | 3397.74 | 4.31 |
| 2024-09-04 | 24.18 | 24.75 | 0.42 | 1.73 | 17038.75 | 4177.70 | 5.35 |
| 2024-09-03 | 24.04 | 24.33 | 0.13 | 0.54 | 11996.51 | 2930.51 | 3.77 |
| 2024-09-02 | 24.50 | 24.20 | -0.58 | -2.34 | 16376.94 | 4039.19 | 5.15 |
| 2024-08-30 | 24.35 | 24.78 | 0.45 | 1.85 | 22340.81 | 5555.62 | 6.99 |
| 2024-08-29 | 23.60 | 24.33 | 0.43 | 1.80 | 12633.91 | 3055.64 | 3.95 |
| 2024-08-28 | 23.98 | 23.90 | -0.11 | -0.46 | 10588.91 | 2537.30 | 3.31 |
| 2024-08-27 | 24.41 | 24.01 | -0.69 | -2.79 | 11612.37 | 2809.10 | 3.63 |
| 2024-08-26 | 24.90 | 24.70 | -0.06 | -0.24 | 11143.36 | 2766.67 | 3.49 |
| 2024-08-23 | 24.99 | 24.76 | -0.23 | -0.92 | 15526.07 | 3826.18 | 4.86 |
| 2024-08-22 | 25.13 | 24.99 | -0.27 | -1.07 | 14225.64 | 3592.84 | 4.45 |
| 2024-08-21 | 25.25 | 25.26 | -0.07 | -0.28 | 11477.21 | 2900.26 | 3.59 |
| 2024-08-20 | 25.96 | 25.33 | -0.54 | -2.09 | 16046.26 | 4085.19 | 5.02 |
| 2024-08-19 | 26.97 | 25.87 | -0.79 | -2.96 | 31704.85 | 8263.06 | 9.92 |
| 2024-08-16 | 27.35 | 26.66 | -0.67 | -2.45 | 22483.75 | 6158.16 | 12.75 |
| 2024-08-15 | 27.80 | 27.33 | -0.91 | -3.22 | 25007.26 | 6967.99 | 14.19 |
| 2024-08-14 | 28.45 | 28.24 | -0.08 | -0.28 | 17236.89 | 4921.29 | 9.78 |
| 2024-08-13 | 28.88 | 28.32 | -0.47 | -1.63 | 21750.00 | 6194.16 | 12.34 |
| 2024-08-12 | 29.55 | 28.79 | -1.78 | -5.82 | 26108.73 | 7620.12 | 14.81 |
| 2024-08-09 | 32.50 | 30.57 | -0.52 | -1.67 | 33206.42 | 10594.30 | 18.84 |
| 2024-08-08 | 30.33 | 31.09 | 0.27 | 0.88 | 35844.91 | 10957.15 | 20.33 |
| 2024-08-07 | 30.88 | 30.82 | 0.01 | 0.03 | 22665.06 | 7035.54 | 12.86 |
| 2024-08-06 | 31.87 | 30.81 | -0.32 | -1.03 | 22609.17 | 6990.64 | 12.83 |
| 2024-08-05 | 33.30 | 31.13 | -2.17 | -6.52 | 32717.38 | 10376.15 | 18.56 |
| 2024-08-02 | 34.08 | 33.30 | -2.31 | -6.49 | 42609.90 | 14566.08 | 24.17 |
| 2024-08-01 | 34.42 | 35.61 | 1.40 | 4.09 | 56031.45 | 19827.44 | 31.78 |
| 2024-07-31 | 32.61 | 34.21 | 0.88 | 2.64 | 65161.97 | 22710.32 | 36.96 |
| 2024-07-30 | 30.90 | 33.33 | 2.09 | 6.69 | 49445.22 | 15586.39 | 28.05 |
| 2024-07-29 | 30.28 | 31.24 | 0.52 | 1.69 | 32200.89 | 10017.56 | 18.27 |
| 2024-07-26 | 31.30 | 30.72 | -0.39 | -1.25 | 37140.42 | 11414.94 | 21.07 |
| 2024-07-25 | 32.02 | 31.11 | -2.39 | -7.13 | 48091.75 | 15144.57 | 27.28 |
| 2024-07-24 | 33.29 | 33.50 | 0.88 | 2.70 | 63022.34 | 21494.72 | 35.75 |
| 2024-07-23 | 34.68 | 32.62 | -2.19 | -6.29 | 60115.86 | 20276.60 | 34.10 |
| 2024-07-22 | 36.57 | 34.81 | -0.35 | -1.00 | 96255.09 | 35143.27 | 54.60 |
| 2024-07-19 | 29.10 | 35.16 | 5.86 | 20.00 | 62899.06 | 20869.39 | 35.68 |
| 2024-07-18 | 29.00 | 29.30 | -0.01 | -0.03 | 27866.42 | 8009.31 | 15.81 |
| 2024-07-17 | 31.15 | 29.31 | -1.98 | -6.33 | 26846.09 | 8075.92 | 15.23 |
| 2024-07-16 | 30.54 | 31.29 | 0.47 | 1.53 | 22884.59 | 7035.82 | 12.98 |
| 2024-07-15 | 31.80 | 30.82 | -0.44 | -1.41 | 21174.79 | 6682.94 | 12.01 |
| 2024-07-12 | 31.81 | 31.26 | -0.94 | -2.92 | 21626.15 | 6802.41 | 12.27 |
| 2024-07-11 | 32.17 | 32.20 | 0.86 | 2.74 | 32292.21 | 10260.80 | 18.32 |
| 2024-07-10 | 32.25 | 31.34 | -0.83 | -2.58 | 32008.13 | 10095.06 | 18.16 |
| 2024-07-09 | 30.06 | 32.17 | 1.47 | 4.79 | 41645.19 | 13103.50 | 23.62 |
| 2024-07-08 | 31.33 | 30.70 | -0.48 | -1.54 | 33411.61 | 10596.43 | 18.95 |
| 2024-07-05 | 31.72 | 31.18 | -0.55 | -1.73 | 32840.54 | 10275.21 | 18.63 |
| 2024-07-04 | 34.55 | 31.73 | -3.38 | -9.63 | 42205.38 | 13964.56 | 23.94 |
| 2024-07-03 | 35.39 | 35.11 | -0.05 | -0.14 | 52373.19 | 18332.66 | 29.71 |
| 2024-07-02 | 35.77 | 35.16 | -0.85 | -2.36 | 36850.83 | 13136.19 | 20.90 |
| 2024-07-01 | 35.33 | 36.01 | 0.09 | 0.25 | 39068.38 | 13715.98 | 22.16 |
| 2024-06-28 | 37.00 | 35.92 | -1.58 | -4.21 | 45463.61 | 16732.72 | 25.79 |
| 2024-06-27 | 38.80 | 37.50 | -2.70 | -6.72 | 57689.43 | 21925.02 | 32.72 |
| 2024-06-26 | 39.62 | 40.20 | 0.07 | 0.17 | 54895.36 | 21605.69 | 31.14 |
| 2024-06-25 | 41.55 | 40.13 | -1.29 | -3.11 | 58149.53 | 23525.57 | 32.99 |
| 2024-06-24 | 48.30 | 41.42 | -7.18 | -14.77 | 92440.70 | 41089.02 | 52.44 |
| 2024-06-21 | 53.38 | 48.77 | -2.53 | -4.93 | 104876.59 | 52608.20 | 59.49 |
| 2024-06-20 | 42.00 | 51.30 | 8.55 | 20.00 | 79231.93 | 37963.97 | 44.95 |
| 2024-06-19 | 39.39 | 42.75 | 1.28 | 3.09 | 106915.89 | 42812.04 | 60.65 |
| 2024-06-18 | 35.98 | 41.47 | 6.91 | 19.99 | 108781.97 | 43432.55 | 61.71 |
| 2024-06-17 | 31.97 | 34.56 | 1.28 | 3.85 | 97303.48 | 32741.37 | 55.20 |
| 2024-06-14 | 31.27 | 33.28 | 5.55 | 20.01 | 102678.18 | 33019.06 | 58.25 |
| 2024-06-13 | 23.20 | 27.73 | 4.62 | 19.99 | 37826.89 | 9910.15 | 21.46 |
| 2024-06-12 | 23.13 | 23.11 | 0.02 | 0.09 | 10082.63 | 2325.17 | 5.72 |
| 2024-06-11 | 22.06 | 23.09 | 1.21 | 5.53 | 16303.56 | 3653.71 | 9.25 |
| 2024-06-07 | 22.50 | 21.88 | -0.85 | -3.74 | 17580.77 | 3936.23 | 9.97 |
| 2024-06-06 | 23.70 | 22.73 | -0.53 | -2.28 | 18333.27 | 4255.26 | 10.40 |
| 2024-06-05 | 23.09 | 23.26 | 0.07 | 0.30 | 17127.60 | 4078.41 | 9.72 |
| 2024-06-04 | 24.72 | 23.19 | -1.40 | -5.69 | 17399.06 | 4032.04 | 9.87 |
| 2024-06-03 | 25.23 | 24.59 | -0.61 | -2.42 | 18430.15 | 4567.17 | 10.45 |
| 2024-05-31 | 25.20 | 25.20 | -0.35 | -1.37 | 26385.26 | 6629.25 | 14.97 |
| 2024-05-30 | 23.04 | 25.55 | 2.25 | 9.66 | 38708.49 | 9722.90 | 21.96 |
| 2024-05-29 | 22.99 | 23.30 | 0.08 | 0.35 | 12860.59 | 3027.51 | 7.30 |
| 2024-05-28 | 22.98 | 23.22 | 0.27 | 1.18 | 16453.07 | 3893.00 | 9.33 |
| 2024-05-27 | 22.22 | 22.95 | 0.73 | 3.29 | 11289.67 | 2512.06 | 6.40 |
| 2024-05-24 | 23.49 | 22.22 | -1.07 | -4.59 | 10466.92 | 2363.35 | 5.94 |
| 2024-05-23 | 22.90 | 23.29 | 0.40 | 1.75 | 12436.86 | 2867.93 | 7.05 |
| 2024-05-22 | 22.30 | 22.89 | 0.81 | 3.67 | 9780.29 | 2204.04 | 5.55 |
| 2024-05-21 | 22.32 | 22.08 | -0.31 | -1.39 | 4642.17 | 1027.71 | 2.63 |
| 2024-05-20 | 22.78 | 22.39 | -0.31 | -1.37 | 8726.87 | 1961.16 | 4.95 |
| 2024-05-17 | 22.24 | 22.70 | 0.59 | 2.67 | 6368.16 | 1431.04 | 3.61 |
| 2024-05-16 | 22.19 | 22.11 | 0.24 | 1.10 | 6895.54 | 1542.15 | 3.91 |
日K线
周K线
月K线
