盛科通信(688702)股票信息
| 股票代码 | 688702 |
| 股票名称 | 盛科通信 |
| 最新价/元 | 49.35 |
| 涨跌额/元 | 3.25 |
| 涨跌幅/% | 7.05 |
| 买入/元 | 49.35 |
| 卖出/元 | 49.37 |
| 昨收/元 | 46.10 |
| 今开/元 | 45.83 |
| 最高/元 | 50.29 |
| 最低/元 | 44.81 |
| 成交量/手 | 40769.52 |
| 成交额/万 | 19422.01 |
| 股净值/元 | -987.00 |
| 市净率 | 8.69 |
| 总市值/万 | 2023350.00 |
| 流通值/万 | 994361.95 |
| 换手率/% | 2.02 |
| 入市日期 | 2023-09-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
盛科通信(688702)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 | 45.83 | 49.35 | 3.25 | 7.05 | 40769.52 | 19422.01 | 2.02 |
| 2024-10-11 | 51.70 | 46.10 | -6.22 | -11.89 | 57601.80 | 27482.81 | 2.86 |
| 2024-10-10 | 54.98 | 52.32 | -2.17 | -3.98 | 38667.13 | 20985.16 | 1.92 |
| 2024-10-09 | 52.00 | 54.49 | -0.75 | -1.36 | 86656.04 | 47645.88 | 4.30 |
| 2024-10-08 | 55.23 | 55.24 | 9.21 | 20.01 | 78006.33 | 42152.67 | 3.87 |
| 2024-09-30 | 41.38 | 46.03 | 7.40 | 19.16 | 39763.56 | 17251.27 | 1.97 |
| 2024-09-27 | 36.40 | 38.63 | 2.54 | 7.04 | 11548.44 | 4372.59 | 0.57 |
| 2024-09-26 | 34.52 | 36.09 | 1.33 | 3.83 | 9425.50 | 3349.60 | 0.47 |
| 2024-09-25 | 35.10 | 34.76 | -0.01 | -0.03 | 13912.61 | 4939.04 | 0.69 |
| 2024-09-24 | 33.01 | 34.77 | 1.77 | 5.36 | 15050.82 | 5109.76 | 0.75 |
| 2024-09-23 | 32.87 | 33.00 | -0.23 | -0.69 | 6624.57 | 2199.09 | 0.33 |
| 2024-09-20 | 33.25 | 33.23 | 0.42 | 1.28 | 6117.46 | 2024.04 | 0.30 |
| 2024-09-19 | 31.61 | 32.81 | 1.30 | 4.13 | 8962.79 | 2914.43 | 0.44 |
| 2024-09-18 | 31.92 | 31.51 | -0.39 | -1.22 | 10190.69 | 3211.64 | 0.51 |
| 2024-09-13 | 33.51 | 31.90 | -1.76 | -5.23 | 15011.85 | 4904.32 | 3.75 |
| 2024-09-12 | 33.88 | 33.66 | 0.00 | 0.00 | 7284.00 | 2485.31 | 1.82 |
| 2024-09-11 | 33.03 | 33.66 | 0.07 | 0.21 | 5716.75 | 1928.66 | 1.43 |
| 2024-09-10 | 33.00 | 33.59 | 0.53 | 1.60 | 6244.61 | 2056.57 | 1.56 |
| 2024-09-09 | 33.14 | 33.06 | -0.10 | -0.30 | 5372.99 | 1779.31 | 1.34 |
| 2024-09-06 | 34.70 | 33.16 | -1.50 | -4.33 | 11180.80 | 3765.30 | 2.80 |
| 2024-09-05 | 34.70 | 34.66 | 0.41 | 1.20 | 13016.63 | 4511.99 | 3.25 |
| 2024-09-04 | 34.01 | 34.25 | 0.04 | 0.12 | 7796.27 | 2680.95 | 1.95 |
| 2024-09-03 | 34.21 | 34.21 | -0.18 | -0.52 | 11911.38 | 4125.89 | 2.98 |
| 2024-09-02 | 35.56 | 34.39 | -0.92 | -2.61 | 10092.52 | 3522.93 | 2.52 |
| 2024-08-30 | 34.62 | 35.31 | 0.41 | 1.18 | 19060.56 | 6784.61 | 4.77 |
| 2024-08-29 | 35.70 | 34.90 | -1.22 | -3.38 | 18867.68 | 6610.93 | 4.72 |
| 2024-08-28 | 37.25 | 36.12 | -1.53 | -4.06 | 7063.14 | 2607.60 | 1.77 |
| 2024-08-27 | 37.56 | 37.65 | 0.00 | 0.00 | 3545.05 | 1330.36 | 0.89 |
| 2024-08-26 | 38.96 | 37.65 | -0.86 | -2.23 | 4202.15 | 1604.66 | 1.05 |
| 2024-08-23 | 39.97 | 38.51 | -0.70 | -1.79 | 5167.85 | 2001.36 | 1.29 |
| 2024-08-22 | 38.68 | 39.21 | 0.45 | 1.16 | 6608.22 | 2598.01 | 1.65 |
| 2024-08-21 | 37.65 | 38.76 | 0.93 | 2.46 | 10831.30 | 4216.89 | 2.71 |
| 2024-08-20 | 38.12 | 37.83 | -0.29 | -0.76 | 5917.72 | 2270.04 | 1.48 |
| 2024-08-19 | 38.48 | 38.12 | -0.36 | -0.94 | 4526.93 | 1746.89 | 1.13 |
| 2024-08-16 | 39.59 | 38.48 | -1.03 | -2.61 | 9472.34 | 3737.35 | 2.37 |
| 2024-08-15 | 40.12 | 39.51 | -1.16 | -2.85 | 8346.82 | 3336.83 | 2.09 |
| 2024-08-14 | 40.81 | 40.67 | 0.17 | 0.42 | 6815.73 | 2802.62 | 1.70 |
| 2024-08-13 | 40.05 | 40.50 | 0.35 | 0.87 | 6515.26 | 2628.57 | 1.63 |
| 2024-08-12 | 40.50 | 40.15 | -0.85 | -2.07 | 4892.79 | 1970.22 | 1.22 |
| 2024-08-09 | 41.00 | 41.00 | 0.40 | 0.99 | 9627.88 | 3985.81 | 2.41 |
| 2024-08-08 | 41.00 | 40.60 | -0.20 | -0.49 | 7856.19 | 3174.70 | 1.96 |
| 2024-08-07 | 40.47 | 40.80 | 0.55 | 1.37 | 11531.22 | 4764.07 | 2.88 |
| 2024-08-06 | 39.88 | 40.25 | 1.05 | 2.68 | 9817.51 | 3924.46 | 2.45 |
| 2024-08-05 | 42.00 | 39.20 | -3.23 | -7.61 | 18461.42 | 7459.68 | 4.62 |
| 2024-08-02 | 43.50 | 42.43 | -2.21 | -4.95 | 16657.98 | 7178.04 | 4.16 |
| 2024-08-01 | 46.00 | 44.64 | -0.58 | -1.28 | 17756.41 | 8003.21 | 4.44 |
| 2024-07-31 | 42.68 | 45.22 | 2.51 | 5.88 | 25482.46 | 11247.66 | 6.37 |
| 2024-07-30 | 41.95 | 42.71 | 0.61 | 1.45 | 18673.60 | 7836.77 | 4.67 |
| 2024-07-29 | 41.98 | 42.10 | -0.07 | -0.17 | 10429.64 | 4392.22 | 2.61 |
| 2024-07-26 | 43.70 | 42.17 | -1.59 | -3.63 | 21922.94 | 9335.98 | 5.48 |
| 2024-07-25 | 44.02 | 43.76 | -0.89 | -1.99 | 17557.14 | 7622.56 | 4.39 |
| 2024-07-24 | 44.52 | 44.65 | -0.13 | -0.29 | 17918.75 | 8147.80 | 4.48 |
| 2024-07-23 | 47.40 | 44.78 | -2.62 | -5.53 | 23886.02 | 10929.00 | 5.97 |
| 2024-07-22 | 46.86 | 47.40 | 0.32 | 0.68 | 30723.95 | 14583.76 | 7.68 |
| 2024-07-19 | 44.71 | 47.08 | 1.93 | 4.28 | 36966.98 | 17320.68 | 9.24 |
| 2024-07-18 | 42.94 | 45.15 | 1.46 | 3.34 | 30040.36 | 13196.84 | 7.51 |
| 2024-07-17 | 43.16 | 43.69 | 0.53 | 1.23 | 27117.84 | 11983.78 | 6.78 |
| 2024-07-16 | 37.31 | 43.16 | 5.63 | 15.00 | 34565.20 | 14226.25 | 8.64 |
| 2024-07-15 | 38.01 | 37.53 | -0.53 | -1.39 | 7299.35 | 2748.00 | 1.82 |
| 2024-07-12 | 39.00 | 38.06 | -1.20 | -3.06 | 11451.82 | 4349.35 | 2.86 |
| 2024-07-11 | 39.06 | 39.26 | 1.18 | 3.10 | 16781.03 | 6597.86 | 4.20 |
| 2024-07-10 | 38.40 | 38.08 | -0.82 | -2.11 | 17292.70 | 6562.14 | 4.32 |
| 2024-07-09 | 37.70 | 38.90 | 1.06 | 2.80 | 23606.36 | 8929.52 | 5.90 |
| 2024-07-08 | 39.87 | 37.84 | -2.19 | -5.47 | 17008.81 | 6584.40 | 4.25 |
| 2024-07-05 | 39.29 | 40.03 | 0.04 | 0.10 | 11517.67 | 4585.51 | 2.88 |
| 2024-07-04 | 39.21 | 39.99 | 1.08 | 2.78 | 17188.38 | 6892.64 | 4.30 |
| 2024-07-03 | 38.01 | 38.91 | 0.53 | 1.38 | 13416.34 | 5174.16 | 3.35 |
| 2024-07-02 | 40.18 | 38.38 | -1.60 | -4.00 | 16238.41 | 6304.70 | 4.06 |
| 2024-07-01 | 40.54 | 39.98 | -0.52 | -1.28 | 12860.90 | 5085.89 | 3.22 |
| 2024-06-28 | 39.57 | 40.50 | 0.50 | 1.25 | 18927.11 | 7627.14 | 4.73 |
| 2024-06-27 | 41.60 | 40.00 | -2.34 | -5.53 | 33006.48 | 13388.82 | 8.25 |
| 2024-06-26 | 43.00 | 42.34 | -0.05 | -0.12 | 21124.99 | 8908.71 | 5.28 |
| 2024-06-25 | 45.01 | 42.39 | -2.62 | -5.82 | 25964.05 | 11195.25 | 6.49 |
| 2024-06-24 | 46.16 | 45.01 | -1.69 | -3.62 | 18802.03 | 8620.69 | 4.70 |
| 2024-06-21 | 46.99 | 46.70 | -0.81 | -1.71 | 29885.37 | 13823.63 | 7.47 |
| 2024-06-20 | 46.81 | 47.51 | 0.50 | 1.06 | 36569.75 | 17413.65 | 9.14 |
| 2024-06-19 | 51.00 | 47.01 | -3.99 | -7.82 | 65226.85 | 30799.70 | 16.31 |
| 2024-06-18 | 50.90 | 51.00 | 0.15 | 0.30 | 32044.02 | 16182.67 | 8.01 |
| 2024-06-17 | 46.08 | 50.85 | 4.53 | 9.78 | 47483.45 | 23944.86 | 11.87 |
| 2024-06-14 | 46.10 | 46.32 | -0.66 | -1.41 | 37513.68 | 17641.29 | 9.38 |
| 2024-06-13 | 44.97 | 46.98 | 3.58 | 8.25 | 53184.41 | 25281.50 | 13.30 |
| 2024-06-12 | 43.80 | 43.40 | -0.27 | -0.62 | 12942.73 | 5589.44 | 3.24 |
| 2024-06-11 | 40.40 | 43.67 | 3.27 | 8.09 | 25773.12 | 11051.47 | 6.44 |
| 2024-06-07 | 41.60 | 40.40 | -0.77 | -1.87 | 15493.35 | 6227.06 | 3.87 |
| 2024-06-06 | 41.25 | 41.17 | -0.08 | -0.19 | 15427.14 | 6438.98 | 3.86 |
| 2024-06-05 | 40.76 | 41.25 | 0.09 | 0.22 | 15368.84 | 6447.34 | 3.84 |
| 2024-06-04 | 42.00 | 41.16 | -0.74 | -1.77 | 14880.64 | 6147.10 | 3.72 |
| 2024-06-03 | 42.33 | 41.90 | 0.00 | 0.00 | 31239.58 | 13243.53 | 7.81 |
| 2024-05-31 | 39.70 | 41.90 | 2.18 | 5.49 | 28834.09 | 11905.21 | 7.21 |
| 2024-05-30 | 39.26 | 39.72 | 0.56 | 1.43 | 16935.42 | 6679.93 | 4.23 |
| 2024-05-29 | 39.95 | 39.16 | -1.06 | -2.64 | 18405.28 | 7267.92 | 4.60 |
| 2024-05-28 | 41.52 | 40.22 | -1.60 | -3.83 | 26172.33 | 10636.20 | 6.54 |
| 2024-05-27 | 39.16 | 41.82 | 1.62 | 4.03 | 40773.07 | 16405.42 | 10.19 |
| 2024-05-24 | 43.80 | 40.20 | -0.05 | -0.12 | 63687.96 | 26681.42 | 15.92 |
| 2024-05-23 | 37.85 | 40.25 | 3.45 | 9.38 | 42007.75 | 16397.32 | 10.50 |
| 2024-05-22 | 35.93 | 36.80 | 0.52 | 1.43 | 13209.12 | 4825.77 | 3.30 |
| 2024-05-21 | 36.70 | 36.28 | -0.58 | -1.57 | 16325.56 | 5902.87 | 4.08 |
| 2024-05-20 | 36.75 | 36.86 | 0.50 | 1.38 | 20407.85 | 7553.99 | 5.10 |
| 2024-05-17 | 35.97 | 36.36 | 0.61 | 1.71 | 14154.22 | 5073.52 | 3.54 |
| 2024-05-16 | 34.02 | 35.75 | 1.95 | 5.77 | 27935.83 | 9974.85 | 6.98 |
日K线
周K线
月K线
