东威科技(688700)股票信息
| 股票代码 | 688700 |
| 股票名称 | 东威科技 |
| 最新价/元 | 23.35 |
| 涨跌额/元 | 1.09 |
| 涨跌幅/% | 4.90 |
| 买入/元 | 23.31 |
| 卖出/元 | 23.35 |
| 昨收/元 | 22.26 |
| 今开/元 | 22.57 |
| 最高/元 | 23.69 |
| 最低/元 | 21.60 |
| 成交量/手 | 60669.06 |
| 成交额/万 | 13794.95 |
| 股净值/元 | 34.34 |
| 市净率 | 4.05 |
| 总市值/万 | 696767.18 |
| 流通值/万 | 696767.18 |
| 换手率/% | 2.03 |
| 入市日期 | 2021-06-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
东威科技(688700)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 | 22.57 | 23.35 | 1.09 | 4.90 | 60669.06 | 13794.95 | 2.03 |
| 2024-10-11 | 24.30 | 22.26 | -2.18 | -8.92 | 66524.85 | 15274.74 | 2.23 |
| 2024-10-10 | 25.95 | 24.44 | -1.03 | -4.04 | 71109.72 | 17927.96 | 2.38 |
| 2024-10-09 | 27.27 | 25.47 | -3.42 | -11.84 | 109247.26 | 29184.04 | 3.66 |
| 2024-10-08 | 29.71 | 28.89 | 4.02 | 16.16 | 161478.74 | 45826.18 | 5.41 |
| 2024-09-30 | 21.85 | 24.87 | 4.14 | 19.97 | 127667.37 | 29841.67 | 4.28 |
| 2024-09-27 | 19.64 | 20.73 | 1.68 | 8.82 | 40911.54 | 8204.20 | 1.37 |
| 2024-09-26 | 18.25 | 19.05 | 0.77 | 4.21 | 48490.78 | 9003.25 | 1.63 |
| 2024-09-25 | 18.59 | 18.28 | -0.04 | -0.22 | 35648.65 | 6657.66 | 1.19 |
| 2024-09-24 | 17.20 | 18.32 | 1.26 | 7.39 | 50530.64 | 9058.89 | 1.69 |
| 2024-09-23 | 17.74 | 17.06 | -0.34 | -1.95 | 22297.40 | 3826.88 | 0.75 |
| 2024-09-20 | 18.09 | 17.40 | -0.46 | -2.58 | 22133.63 | 3871.65 | 0.74 |
| 2024-09-19 | 17.70 | 17.86 | 0.39 | 2.23 | 30618.26 | 5487.32 | 1.03 |
| 2024-09-18 | 17.72 | 17.47 | -0.22 | -1.24 | 25455.95 | 4404.75 | 0.85 |
| 2024-09-13 | 18.41 | 17.69 | -0.79 | -4.28 | 27648.10 | 4959.39 | 0.93 |
| 2024-09-12 | 18.63 | 18.48 | -0.15 | -0.81 | 24579.23 | 4596.69 | 0.82 |
| 2024-09-11 | 18.46 | 18.63 | 0.09 | 0.49 | 26957.42 | 4997.41 | 0.90 |
| 2024-09-10 | 18.85 | 18.54 | -0.21 | -1.12 | 30530.68 | 5635.25 | 1.02 |
| 2024-09-09 | 19.06 | 18.75 | -0.31 | -1.63 | 24327.12 | 4592.61 | 0.82 |
| 2024-09-06 | 19.60 | 19.06 | -0.46 | -2.36 | 23654.85 | 4526.40 | 0.79 |
| 2024-09-05 | 19.47 | 19.52 | 0.06 | 0.31 | 26238.42 | 5127.63 | 0.88 |
| 2024-09-04 | 19.10 | 19.46 | -0.01 | -0.05 | 25185.06 | 4914.06 | 0.84 |
| 2024-09-03 | 19.25 | 19.47 | 0.02 | 0.10 | 32825.74 | 6438.23 | 1.10 |
| 2024-09-02 | 20.34 | 19.45 | -0.90 | -4.42 | 32546.29 | 6460.28 | 1.09 |
| 2024-08-30 | 19.57 | 20.35 | 0.89 | 4.57 | 54179.75 | 10980.70 | 1.82 |
| 2024-08-29 | 19.83 | 19.46 | -0.57 | -2.85 | 47782.39 | 9375.05 | 1.60 |
| 2024-08-28 | 20.08 | 20.03 | -0.05 | -0.25 | 19767.45 | 3983.57 | 0.66 |
| 2024-08-27 | 20.43 | 20.08 | -0.34 | -1.67 | 16446.33 | 3314.91 | 0.55 |
| 2024-08-26 | 20.44 | 20.42 | 0.29 | 1.44 | 21037.33 | 4329.60 | 0.71 |
| 2024-08-23 | 20.66 | 20.13 | -0.46 | -2.23 | 16172.50 | 3283.39 | 0.54 |
| 2024-08-22 | 21.11 | 20.59 | -0.51 | -2.42 | 16416.01 | 3423.05 | 0.55 |
| 2024-08-21 | 21.25 | 21.10 | -0.19 | -0.89 | 12681.77 | 2696.66 | 0.42 |
| 2024-08-20 | 22.93 | 21.29 | -1.54 | -6.75 | 41368.86 | 8977.20 | 1.39 |
| 2024-08-19 | 23.06 | 22.83 | -0.20 | -0.87 | 10994.33 | 2527.17 | 0.37 |
| 2024-08-16 | 23.28 | 23.03 | -0.25 | -1.07 | 10819.15 | 2513.72 | 0.36 |
| 2024-08-15 | 23.07 | 23.28 | 0.21 | 0.91 | 16008.72 | 3751.05 | 0.54 |
| 2024-08-14 | 23.51 | 23.07 | -0.33 | -1.41 | 9586.10 | 2224.57 | 0.32 |
| 2024-08-13 | 23.02 | 23.40 | 0.18 | 0.78 | 10141.06 | 2367.69 | 0.34 |
| 2024-08-12 | 23.29 | 23.22 | -0.06 | -0.26 | 10871.89 | 2527.96 | 0.36 |
| 2024-08-09 | 23.55 | 23.28 | -0.27 | -1.15 | 18607.56 | 4394.94 | 0.62 |
| 2024-08-08 | 23.90 | 23.55 | -0.26 | -1.09 | 18208.56 | 4260.56 | 0.61 |
| 2024-08-07 | 23.90 | 23.81 | -0.20 | -0.83 | 14480.32 | 3445.26 | 0.49 |
| 2024-08-06 | 23.65 | 24.01 | 0.88 | 3.81 | 20658.97 | 4914.76 | 0.69 |
| 2024-08-05 | 23.83 | 23.13 | -0.92 | -3.83 | 26275.78 | 6209.22 | 0.88 |
| 2024-08-02 | 24.63 | 24.05 | -0.88 | -3.53 | 17451.51 | 4263.01 | 0.58 |
| 2024-08-01 | 25.29 | 24.93 | -0.36 | -1.42 | 23061.03 | 5812.45 | 0.77 |
| 2024-07-31 | 23.48 | 25.29 | 1.86 | 7.94 | 38403.05 | 9455.91 | 1.29 |
| 2024-07-30 | 24.24 | 23.43 | -0.74 | -3.06 | 22988.92 | 5442.91 | 0.77 |
| 2024-07-29 | 24.51 | 24.17 | -0.34 | -1.39 | 19130.07 | 4616.76 | 0.64 |
| 2024-07-26 | 24.34 | 24.51 | 0.09 | 0.37 | 16293.26 | 4008.54 | 0.55 |
| 2024-07-25 | 24.20 | 24.42 | -0.10 | -0.41 | 18829.17 | 4604.50 | 0.63 |
| 2024-07-24 | 25.35 | 24.52 | -0.89 | -3.50 | 29548.02 | 7358.70 | 0.99 |
| 2024-07-23 | 25.78 | 25.41 | -0.25 | -0.97 | 38279.21 | 9782.76 | 1.28 |
| 2024-07-22 | 26.34 | 25.66 | -0.82 | -3.10 | 28694.31 | 7415.42 | 0.96 |
| 2024-07-19 | 26.38 | 26.48 | -0.12 | -0.45 | 22979.85 | 6087.71 | 0.77 |
| 2024-07-18 | 26.48 | 26.60 | 0.00 | 0.00 | 28130.89 | 7410.51 | 0.94 |
| 2024-07-17 | 26.76 | 26.60 | -0.16 | -0.60 | 27037.87 | 7226.39 | 0.91 |
| 2024-07-16 | 27.27 | 26.76 | -0.31 | -1.15 | 41990.75 | 11178.41 | 1.41 |
| 2024-07-15 | 28.51 | 27.07 | -1.43 | -5.02 | 45850.18 | 12635.41 | 1.54 |
| 2024-07-12 | 28.43 | 28.50 | 0.07 | 0.25 | 56803.02 | 16283.07 | 1.90 |
| 2024-07-11 | 25.24 | 28.43 | 3.63 | 14.64 | 86325.01 | 24315.94 | 2.89 |
| 2024-07-10 | 24.28 | 24.80 | 0.34 | 1.39 | 30104.14 | 7462.63 | 1.01 |
| 2024-07-09 | 24.30 | 24.46 | 0.05 | 0.21 | 35109.75 | 8541.80 | 1.18 |
| 2024-07-08 | 23.63 | 24.41 | 0.65 | 2.74 | 48445.21 | 11861.71 | 1.62 |
| 2024-07-05 | 24.05 | 23.76 | -0.51 | -2.10 | 21015.46 | 5032.37 | 0.70 |
| 2024-07-04 | 25.27 | 24.27 | -0.98 | -3.88 | 21851.57 | 5370.94 | 0.73 |
| 2024-07-03 | 25.56 | 25.25 | -0.36 | -1.41 | 16705.37 | 4253.66 | 0.56 |
| 2024-07-02 | 26.64 | 25.61 | -0.85 | -3.21 | 18196.44 | 4693.91 | 0.61 |
| 2024-07-01 | 26.41 | 26.46 | 0.25 | 0.95 | 20003.77 | 5208.46 | 0.67 |
| 2024-06-28 | 25.93 | 26.21 | 0.27 | 1.04 | 21001.25 | 5549.91 | 0.70 |
| 2024-06-27 | 25.77 | 25.94 | -0.74 | -2.77 | 21222.03 | 5592.81 | 0.71 |
| 2024-06-26 | 25.38 | 26.68 | 1.30 | 5.12 | 30157.32 | 7786.83 | 1.01 |
| 2024-06-25 | 26.49 | 25.38 | -0.94 | -3.57 | 33591.05 | 8586.76 | 1.13 |
| 2024-06-24 | 27.58 | 26.32 | -1.48 | -5.32 | 23715.86 | 6378.32 | 0.79 |
| 2024-06-21 | 27.92 | 27.80 | -0.28 | -1.00 | 17291.45 | 4801.03 | 0.91 |
| 2024-06-20 | 29.00 | 28.08 | -1.08 | -3.70 | 20579.99 | 5876.36 | 1.08 |
| 2024-06-19 | 29.08 | 29.16 | 0.13 | 0.45 | 25781.55 | 7481.09 | 1.35 |
| 2024-06-18 | 29.15 | 29.03 | -0.25 | -0.85 | 38981.55 | 11195.68 | 2.04 |
| 2024-06-17 | 29.31 | 29.28 | -0.03 | -0.10 | 27831.63 | 8172.31 | 1.46 |
| 2024-06-14 | 29.96 | 29.31 | -0.65 | -2.17 | 26568.08 | 7761.47 | 1.39 |
| 2024-06-13 | 29.00 | 29.96 | 0.68 | 2.32 | 27213.30 | 8037.68 | 1.43 |
| 2024-06-12 | 36.94 | 38.30 | 1.46 | 3.96 | 28634.55 | 10965.32 | 1.95 |
| 2024-06-11 | 37.30 | 36.84 | -0.13 | -0.35 | 15177.01 | 5558.88 | 1.03 |
| 2024-06-07 | 37.80 | 36.97 | -0.29 | -0.78 | 16635.57 | 6196.28 | 1.13 |
| 2024-06-06 | 39.47 | 37.26 | -1.78 | -4.56 | 30238.12 | 11526.11 | 2.06 |
| 2024-06-05 | 40.37 | 39.04 | -1.33 | -3.30 | 26054.39 | 10310.26 | 1.78 |
| 2024-06-04 | 41.35 | 40.37 | -0.95 | -2.30 | 14173.40 | 5741.28 | 0.97 |
| 2024-06-03 | 41.90 | 41.32 | 0.24 | 0.58 | 29213.76 | 12076.41 | 1.99 |
| 2024-05-31 | 40.00 | 41.08 | 0.31 | 0.76 | 20451.16 | 8463.35 | 1.39 |
| 2024-05-30 | 41.80 | 40.77 | -0.70 | -1.69 | 28914.18 | 11759.95 | 1.97 |
| 2024-05-29 | 42.20 | 41.47 | -0.77 | -1.82 | 31901.78 | 13457.85 | 2.17 |
| 2024-05-28 | 42.55 | 42.24 | -0.66 | -1.54 | 22371.26 | 9579.31 | 1.52 |
| 2024-05-27 | 43.76 | 42.90 | -1.72 | -3.86 | 46786.24 | 19985.66 | 3.19 |
| 2024-05-24 | 44.27 | 44.62 | -0.25 | -0.56 | 39232.36 | 17397.05 | 2.67 |
| 2024-05-23 | 45.63 | 44.87 | -1.55 | -3.34 | 52304.01 | 23670.97 | 3.56 |
| 2024-05-22 | 44.18 | 46.42 | 2.26 | 5.12 | 60508.37 | 27442.29 | 4.12 |
| 2024-05-21 | 41.88 | 44.16 | 2.28 | 5.44 | 81172.69 | 35624.19 | 5.53 |
| 2024-05-20 | 40.37 | 41.88 | 2.30 | 5.81 | 62698.61 | 25971.59 | 4.27 |
| 2024-05-17 | 38.46 | 39.58 | 1.49 | 3.91 | 38337.20 | 14961.49 | 2.61 |
| 2024-05-16 | 38.60 | 38.09 | -0.03 | -0.08 | 26380.04 | 10150.84 | 1.80 |
日K线
周K线
月K线
