极米科技(688696)股票信息
| 股票代码 | 688696 |
| 股票名称 | 极米科技 |
| 最新价/元 | 69.11 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 0.35 |
| 买入/元 | 69.11 |
| 卖出/元 | 69.18 |
| 昨收/元 | 68.87 |
| 今开/元 | 69.35 |
| 最高/元 | 69.66 |
| 最低/元 | 66.00 |
| 成交量/手 | 18441.44 |
| 成交额/万 | 12487.07 |
| 股净值/元 | 40.18 |
| 市净率 | 1.66 |
| 总市值/万 | 483770.00 |
| 流通值/万 | 483770.00 |
| 换手率/% | 2.63 |
| 入市日期 | 2021-03-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
极米科技(688696)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 | 69.35 | 69.11 | 0.24 | 0.35 | 18441.44 | 12487.07 | 2.63 |
| 2024-10-11 | 72.80 | 68.87 | -4.75 | -6.45 | 16000.00 | 11239.73 | 2.29 |
| 2024-10-10 | 75.00 | 73.62 | -0.86 | -1.16 | 20208.16 | 14990.76 | 2.89 |
| 2024-10-09 | 87.00 | 74.48 | -15.67 | -17.38 | 33917.51 | 26862.25 | 4.85 |
| 2024-10-08 | 94.36 | 90.15 | 11.52 | 14.65 | 34961.69 | 30576.81 | 4.99 |
| 2024-09-30 | 69.97 | 78.63 | 12.63 | 19.14 | 30671.94 | 22334.66 | 4.38 |
| 2024-09-27 | 61.98 | 66.00 | 5.02 | 8.23 | 13424.02 | 8581.89 | 1.92 |
| 2024-09-26 | 56.22 | 60.98 | 4.98 | 8.89 | 19422.69 | 11505.13 | 2.77 |
| 2024-09-25 | 56.67 | 56.00 | -0.30 | -0.53 | 11877.99 | 6817.93 | 1.70 |
| 2024-09-24 | 52.64 | 56.30 | 4.20 | 8.06 | 13749.09 | 7501.53 | 1.96 |
| 2024-09-23 | 51.60 | 52.10 | 0.25 | 0.48 | 4604.37 | 2403.79 | 0.66 |
| 2024-09-20 | 53.82 | 51.85 | -1.97 | -3.66 | 6734.57 | 3511.76 | 0.96 |
| 2024-09-19 | 52.60 | 53.82 | 1.35 | 2.57 | 7769.03 | 4191.09 | 1.11 |
| 2024-09-18 | 52.20 | 52.47 | 0.23 | 0.44 | 4367.04 | 2280.56 | 0.62 |
| 2024-09-13 | 54.55 | 52.24 | -2.06 | -3.79 | 9810.17 | 5185.05 | 1.40 |
| 2024-09-12 | 55.70 | 54.30 | -1.40 | -2.51 | 5317.19 | 2932.04 | 0.76 |
| 2024-09-11 | 55.07 | 55.70 | 0.42 | 0.76 | 4208.35 | 2346.64 | 0.60 |
| 2024-09-10 | 55.00 | 55.28 | 0.71 | 1.30 | 5544.14 | 3019.49 | 0.79 |
| 2024-09-09 | 54.73 | 54.57 | -0.16 | -0.29 | 4555.91 | 2499.52 | 0.65 |
| 2024-09-06 | 56.47 | 54.73 | -1.67 | -2.96 | 6266.31 | 3462.59 | 0.90 |
| 2024-09-05 | 55.88 | 56.40 | 0.52 | 0.93 | 4838.61 | 2727.09 | 0.69 |
| 2024-09-04 | 55.82 | 55.88 | -0.82 | -1.45 | 7276.85 | 4078.54 | 1.04 |
| 2024-09-03 | 54.29 | 56.70 | 2.43 | 4.48 | 11588.70 | 6531.56 | 1.66 |
| 2024-09-02 | 55.90 | 54.27 | -1.84 | -3.28 | 8885.95 | 4875.92 | 1.27 |
| 2024-08-30 | 53.13 | 56.11 | 3.00 | 5.65 | 16358.41 | 9127.57 | 2.34 |
| 2024-08-29 | 51.30 | 53.11 | 2.00 | 3.91 | 10339.10 | 5410.15 | 1.48 |
| 2024-08-28 | 51.90 | 51.11 | -0.58 | -1.12 | 9272.66 | 4783.17 | 1.32 |
| 2024-08-27 | 52.47 | 51.69 | -1.05 | -1.99 | 8650.56 | 4493.57 | 1.24 |
| 2024-08-26 | 53.00 | 52.74 | 0.01 | 0.02 | 13202.46 | 6976.51 | 1.89 |
| 2024-08-23 | 54.28 | 52.73 | -1.83 | -3.35 | 14292.83 | 7629.79 | 2.04 |
| 2024-08-22 | 56.58 | 54.56 | -1.88 | -3.33 | 10597.11 | 5865.99 | 1.51 |
| 2024-08-21 | 56.46 | 56.44 | -0.26 | -0.46 | 3410.59 | 1936.42 | 0.49 |
| 2024-08-20 | 57.09 | 56.70 | -0.57 | -1.00 | 5074.16 | 2875.42 | 0.72 |
| 2024-08-19 | 58.01 | 57.27 | -0.85 | -1.46 | 6640.61 | 3837.31 | 0.95 |
| 2024-08-16 | 59.72 | 58.12 | -1.64 | -2.74 | 7634.52 | 4507.13 | 1.09 |
| 2024-08-15 | 60.40 | 59.76 | -0.64 | -1.06 | 5654.57 | 3415.16 | 0.81 |
| 2024-08-14 | 61.49 | 60.40 | -1.60 | -2.58 | 2958.10 | 1794.62 | 0.42 |
| 2024-08-13 | 61.26 | 62.00 | 0.49 | 0.80 | 3845.41 | 2342.29 | 0.55 |
| 2024-08-12 | 61.00 | 61.51 | -0.01 | -0.02 | 4184.38 | 2562.51 | 0.60 |
| 2024-08-09 | 63.31 | 61.52 | -1.53 | -2.43 | 5486.41 | 3426.90 | 0.78 |
| 2024-08-08 | 63.47 | 63.05 | -0.51 | -0.80 | 3506.09 | 2215.97 | 0.50 |
| 2024-08-07 | 63.81 | 63.56 | -0.59 | -0.92 | 3592.14 | 2277.91 | 0.51 |
| 2024-08-06 | 63.30 | 64.15 | 1.55 | 2.48 | 3738.64 | 2372.28 | 0.53 |
| 2024-08-05 | 63.70 | 62.60 | -1.60 | -2.49 | 6284.92 | 4013.55 | 0.90 |
| 2024-08-02 | 64.99 | 64.20 | -1.27 | -1.94 | 4517.54 | 2930.27 | 0.65 |
| 2024-08-01 | 67.50 | 65.47 | -0.55 | -0.83 | 5183.91 | 3416.90 | 0.74 |
| 2024-07-31 | 63.19 | 66.02 | 2.91 | 4.61 | 6240.41 | 4062.44 | 0.89 |
| 2024-07-30 | 62.39 | 63.11 | 0.91 | 1.46 | 4886.22 | 3061.05 | 0.70 |
| 2024-07-29 | 61.90 | 62.20 | -1.25 | -1.97 | 5732.52 | 3553.42 | 0.82 |
| 2024-07-26 | 64.35 | 63.45 | 0.02 | 0.03 | 6633.76 | 4263.65 | 0.95 |
| 2024-07-25 | 62.83 | 63.43 | 0.55 | 0.88 | 3723.66 | 2360.47 | 0.53 |
| 2024-07-24 | 64.85 | 62.88 | -1.82 | -2.81 | 5282.49 | 3343.33 | 0.75 |
| 2024-07-23 | 66.80 | 64.70 | -2.20 | -3.29 | 4737.20 | 3122.55 | 0.68 |
| 2024-07-22 | 67.25 | 66.90 | -0.60 | -0.89 | 4339.52 | 2904.61 | 0.62 |
| 2024-07-19 | 66.54 | 67.50 | 0.96 | 1.44 | 5364.47 | 3601.96 | 0.77 |
| 2024-07-18 | 65.16 | 66.54 | 1.14 | 1.74 | 5973.38 | 3920.75 | 0.85 |
| 2024-07-17 | 64.89 | 65.40 | 0.38 | 0.58 | 6241.42 | 4063.81 | 0.89 |
| 2024-07-16 | 67.14 | 65.02 | -2.12 | -3.16 | 13058.82 | 8498.06 | 1.87 |
| 2024-07-15 | 70.25 | 67.14 | -3.41 | -4.83 | 9013.86 | 6089.30 | 1.29 |
| 2024-07-12 | 72.50 | 70.55 | -1.40 | -1.95 | 4859.42 | 3453.33 | 0.69 |
| 2024-07-11 | 69.75 | 71.95 | 3.04 | 4.41 | 6923.41 | 4957.29 | 0.99 |
| 2024-07-10 | 67.72 | 68.91 | 0.44 | 0.64 | 5271.90 | 3662.92 | 0.75 |
| 2024-07-09 | 68.70 | 68.47 | -0.36 | -0.52 | 9070.82 | 6189.14 | 1.30 |
| 2024-07-08 | 69.11 | 68.83 | -0.67 | -0.96 | 5450.52 | 3749.89 | 0.78 |
| 2024-07-05 | 72.78 | 69.50 | -3.50 | -4.80 | 13898.98 | 9645.81 | 1.99 |
| 2024-07-04 | 75.34 | 73.00 | -2.43 | -3.22 | 4316.30 | 3178.64 | 0.62 |
| 2024-07-03 | 76.30 | 75.72 | -0.79 | -1.03 | 2869.75 | 2184.75 | 0.41 |
| 2024-07-02 | 78.00 | 76.51 | -1.89 | -2.41 | 4434.85 | 3430.70 | 0.63 |
| 2024-07-01 | 77.28 | 78.40 | 1.16 | 1.50 | 3424.82 | 2670.31 | 0.49 |
| 2024-06-28 | 77.00 | 77.24 | -0.02 | -0.03 | 5373.01 | 4147.49 | 0.77 |
| 2024-06-27 | 78.74 | 77.26 | -2.03 | -2.56 | 4360.43 | 3388.34 | 0.62 |
| 2024-06-26 | 76.38 | 79.29 | 2.83 | 3.70 | 5633.19 | 4379.96 | 0.80 |
| 2024-06-25 | 80.32 | 76.46 | -3.72 | -4.64 | 8451.32 | 6559.45 | 1.21 |
| 2024-06-24 | 83.80 | 80.18 | -4.57 | -5.39 | 9110.14 | 7429.38 | 1.30 |
| 2024-06-21 | 84.26 | 84.75 | -0.08 | -0.09 | 3982.95 | 3367.55 | 0.57 |
| 2024-06-20 | 84.30 | 84.83 | 0.23 | 0.27 | 5281.33 | 4505.80 | 0.75 |
| 2024-06-19 | 86.50 | 84.60 | -2.50 | -2.87 | 7742.07 | 6581.43 | 1.11 |
| 2024-06-18 | 93.51 | 87.10 | -6.27 | -6.72 | 17346.57 | 15400.45 | 2.48 |
| 2024-06-17 | 94.41 | 93.37 | -1.19 | -1.26 | 6548.90 | 6242.76 | 0.94 |
| 2024-06-14 | 94.24 | 94.56 | 0.26 | 0.28 | 4614.99 | 4371.07 | 0.66 |
| 2024-06-13 | 95.04 | 94.30 | -0.74 | -0.78 | 5487.31 | 5199.84 | 0.78 |
| 2024-06-12 | 97.36 | 95.04 | -3.57 | -3.62 | 6828.41 | 6550.43 | 0.98 |
| 2024-06-11 | 92.10 | 98.61 | 5.75 | 6.19 | 8904.97 | 8532.05 | 1.27 |
| 2024-06-07 | 98.08 | 92.86 | -5.30 | -5.40 | 8754.19 | 8229.07 | 1.25 |
| 2024-06-06 | 102.00 | 98.16 | -3.82 | -3.75 | 10502.08 | 10413.93 | 1.50 |
| 2024-06-05 | 100.82 | 101.98 | 0.18 | 0.18 | 7978.80 | 8153.81 | 1.14 |
| 2024-06-04 | 101.00 | 101.80 | 0.42 | 0.41 | 8855.75 | 8903.26 | 1.27 |
| 2024-06-03 | 89.20 | 101.38 | 11.92 | 13.32 | 20128.98 | 19580.75 | 2.88 |
| 2024-05-31 | 90.09 | 89.46 | -0.62 | -0.69 | 4512.96 | 4057.69 | 0.64 |
| 2024-05-30 | 90.39 | 90.08 | -1.12 | -1.23 | 4517.14 | 4059.67 | 0.65 |
| 2024-05-29 | 91.70 | 91.20 | 0.00 | 0.00 | 8119.13 | 7440.92 | 1.16 |
| 2024-05-28 | 93.50 | 91.20 | -2.97 | -3.15 | 6674.43 | 6158.34 | 0.95 |
| 2024-05-27 | 97.98 | 94.17 | -4.25 | -4.32 | 12666.48 | 11998.46 | 1.81 |
| 2024-05-24 | 100.30 | 98.42 | -2.54 | -2.52 | 5616.11 | 5561.32 | 0.80 |
| 2024-05-23 | 107.20 | 100.96 | -6.79 | -6.30 | 13172.45 | 13482.03 | 1.88 |
| 2024-05-22 | 106.50 | 107.75 | -0.71 | -0.66 | 9175.95 | 9837.95 | 1.31 |
| 2024-05-21 | 103.21 | 108.46 | 6.36 | 6.23 | 18016.52 | 19393.04 | 2.57 |
| 2024-05-20 | 101.30 | 102.10 | 0.75 | 0.74 | 10686.58 | 10931.64 | 1.53 |
| 2024-05-17 | 102.00 | 101.35 | -0.92 | -0.90 | 9502.77 | 9608.34 | 1.36 |
| 2024-05-16 | 106.95 | 102.27 | -4.62 | -4.32 | 15365.09 | 15955.74 | 2.20 |
日K线
周K线
月K线
