振华新材(688707)股票信息
| 股票代码 | 688707 |
| 股票名称 | 振华新材 |
| 最新价/元 | 10.95 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.55 |
| 买入/元 | 10.94 |
| 卖出/元 | 10.95 |
| 昨收/元 | 10.89 |
| 今开/元 | 10.88 |
| 最高/元 | 10.96 |
| 最低/元 | 10.40 |
| 成交量/手 | 106709.06 |
| 成交额/万 | 11432.89 |
| 股净值/元 | 47.61 |
| 市净率 | 1.17 |
| 总市值/万 | 557118.70 |
| 流通值/万 | 557118.70 |
| 换手率/% | 2.10 |
| 入市日期 | 2021-09-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
振华新材(688707)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 | 10.88 | 10.95 | 0.06 | 0.55 | 106709.06 | 11432.89 | 2.10 |
| 2024-10-11 | 11.40 | 10.89 | -0.61 | -5.30 | 106296.08 | 11632.92 | 2.09 |
| 2024-10-10 | 12.30 | 11.50 | -0.45 | -3.77 | 122891.13 | 14565.43 | 2.42 |
| 2024-10-09 | 12.85 | 11.95 | -1.53 | -11.35 | 161007.75 | 20312.63 | 3.16 |
| 2024-10-08 | 14.05 | 13.48 | 1.76 | 15.02 | 215847.72 | 28769.70 | 4.24 |
| 2024-09-30 | 10.58 | 11.72 | 1.82 | 18.38 | 197974.25 | 21906.73 | 3.89 |
| 2024-09-27 | 9.47 | 9.90 | 0.69 | 7.49 | 84433.99 | 8155.47 | 1.66 |
| 2024-09-26 | 8.76 | 9.21 | 0.45 | 5.14 | 90491.87 | 8113.84 | 1.78 |
| 2024-09-25 | 8.80 | 8.76 | 0.14 | 1.62 | 86782.76 | 7711.89 | 1.71 |
| 2024-09-24 | 7.98 | 8.62 | 0.70 | 8.84 | 90613.46 | 7553.15 | 2.60 |
| 2024-09-23 | 7.97 | 7.92 | -0.08 | -1.00 | 34777.46 | 2778.13 | 1.00 |
| 2024-09-20 | 8.16 | 8.00 | -0.18 | -2.20 | 42487.99 | 3411.33 | 1.22 |
| 2024-09-19 | 7.97 | 8.18 | 0.25 | 3.15 | 52621.04 | 4247.20 | 1.51 |
| 2024-09-18 | 8.20 | 7.93 | -0.29 | -3.53 | 47620.68 | 3793.89 | 1.36 |
| 2024-09-13 | 8.46 | 8.22 | -0.25 | -2.95 | 85577.26 | 7038.50 | 2.45 |
| 2024-09-12 | 8.65 | 8.47 | -0.29 | -3.31 | 59086.66 | 5074.98 | 1.69 |
| 2024-09-11 | 8.53 | 8.76 | 0.16 | 1.86 | 54954.87 | 4807.52 | 1.57 |
| 2024-09-10 | 8.84 | 8.60 | -0.25 | -2.83 | 44674.69 | 3836.73 | 1.28 |
| 2024-09-09 | 8.58 | 8.85 | 0.19 | 2.19 | 58773.67 | 5133.53 | 1.68 |
| 2024-09-06 | 8.89 | 8.66 | -0.22 | -2.48 | 34099.38 | 2975.08 | 0.98 |
| 2024-09-05 | 9.04 | 8.88 | -0.11 | -1.22 | 49780.90 | 4459.11 | 1.43 |
| 2024-09-04 | 8.71 | 8.99 | 0.19 | 2.16 | 68485.64 | 6155.81 | 1.96 |
| 2024-09-03 | 8.69 | 8.80 | 0.04 | 0.46 | 40956.54 | 3607.13 | 1.17 |
| 2024-09-02 | 8.59 | 8.76 | 0.11 | 1.27 | 69084.60 | 6066.04 | 1.98 |
| 2024-08-30 | 8.53 | 8.65 | 0.07 | 0.82 | 47849.35 | 4163.65 | 1.37 |
| 2024-08-29 | 8.19 | 8.58 | 0.32 | 3.87 | 54172.54 | 4575.88 | 1.55 |
| 2024-08-28 | 8.20 | 8.26 | 0.02 | 0.24 | 30714.48 | 2521.67 | 0.88 |
| 2024-08-27 | 8.50 | 8.24 | -0.29 | -3.40 | 53630.59 | 4444.31 | 1.54 |
| 2024-08-26 | 8.16 | 8.53 | 0.47 | 5.83 | 83842.26 | 7190.27 | 2.40 |
| 2024-08-23 | 8.22 | 8.06 | -0.23 | -2.77 | 39891.38 | 3245.72 | 1.14 |
| 2024-08-22 | 8.29 | 8.29 | -0.05 | -0.60 | 27938.74 | 2341.16 | 0.80 |
| 2024-08-21 | 8.20 | 8.34 | 0.16 | 1.96 | 39468.68 | 3295.49 | 1.13 |
| 2024-08-20 | 8.30 | 8.18 | -0.13 | -1.56 | 36168.94 | 2991.59 | 1.04 |
| 2024-08-19 | 8.32 | 8.31 | -0.01 | -0.12 | 24840.11 | 2069.60 | 0.71 |
| 2024-08-16 | 8.47 | 8.32 | -0.14 | -1.66 | 30161.22 | 2526.63 | 0.86 |
| 2024-08-15 | 8.32 | 8.46 | 0.13 | 1.56 | 42655.77 | 3595.01 | 1.22 |
| 2024-08-14 | 8.49 | 8.33 | -0.19 | -2.23 | 32399.66 | 2721.11 | 0.93 |
| 2024-08-13 | 8.35 | 8.52 | 0.18 | 2.16 | 48039.29 | 4023.45 | 1.38 |
| 2024-08-12 | 8.56 | 8.34 | -0.19 | -2.23 | 37199.92 | 3121.76 | 1.07 |
| 2024-08-09 | 8.74 | 8.53 | -0.20 | -2.29 | 40664.06 | 3512.01 | 1.17 |
| 2024-08-08 | 8.72 | 8.73 | 0.00 | 0.00 | 42490.79 | 3699.71 | 1.22 |
| 2024-08-07 | 8.76 | 8.73 | -0.04 | -0.46 | 43385.27 | 3785.72 | 1.24 |
| 2024-08-06 | 8.71 | 8.77 | 0.26 | 3.06 | 62210.52 | 5447.72 | 1.78 |
| 2024-08-05 | 8.79 | 8.51 | -0.32 | -3.62 | 72865.85 | 6387.01 | 2.09 |
| 2024-08-02 | 9.09 | 8.83 | -0.41 | -4.44 | 97950.68 | 8802.50 | 2.81 |
| 2024-08-01 | 9.10 | 9.24 | 0.43 | 4.88 | 151522.55 | 13813.63 | 4.34 |
| 2024-07-31 | 8.27 | 8.81 | 0.54 | 6.53 | 75996.16 | 6547.13 | 2.18 |
| 2024-07-30 | 8.18 | 8.27 | 0.05 | 0.61 | 37871.16 | 3109.88 | 1.09 |
| 2024-07-29 | 8.38 | 8.22 | -0.13 | -1.56 | 56762.57 | 4645.85 | 1.63 |
| 2024-07-26 | 8.55 | 8.35 | 0.02 | 0.24 | 62777.08 | 5300.20 | 1.80 |
| 2024-07-25 | 8.06 | 8.33 | 0.21 | 2.59 | 64165.79 | 5310.57 | 1.84 |
| 2024-07-24 | 8.42 | 8.12 | -0.30 | -3.56 | 59893.48 | 4927.27 | 1.72 |
| 2024-07-23 | 8.80 | 8.42 | -0.32 | -3.66 | 47189.21 | 4079.62 | 1.35 |
| 2024-07-22 | 8.79 | 8.74 | -0.04 | -0.46 | 44115.71 | 3869.85 | 1.26 |
| 2024-07-19 | 8.60 | 8.78 | 0.06 | 0.69 | 49691.82 | 4325.54 | 1.42 |
| 2024-07-18 | 8.81 | 8.72 | -0.10 | -1.13 | 50532.87 | 4371.70 | 1.45 |
| 2024-07-17 | 8.95 | 8.82 | -0.03 | -0.34 | 49065.01 | 4330.47 | 1.41 |
| 2024-07-16 | 8.89 | 8.85 | -0.04 | -0.45 | 39469.80 | 3504.21 | 1.13 |
| 2024-07-15 | 9.58 | 8.89 | -0.60 | -6.32 | 69097.36 | 6243.82 | 1.98 |
| 2024-07-12 | 9.45 | 9.49 | 0.05 | 0.53 | 26456.00 | 2514.19 | 0.93 |
| 2024-07-11 | 9.20 | 9.44 | 0.48 | 5.36 | 37630.02 | 3528.29 | 1.33 |
| 2024-07-10 | 8.99 | 8.96 | -0.07 | -0.78 | 23874.90 | 2176.90 | 0.84 |
| 2024-07-09 | 8.88 | 9.03 | 0.14 | 1.58 | 31767.82 | 2825.08 | 1.12 |
| 2024-07-08 | 9.11 | 8.89 | -0.26 | -2.84 | 26281.56 | 2348.29 | 0.93 |
| 2024-07-05 | 9.08 | 9.20 | 0.05 | 0.55 | 28509.45 | 2608.69 | 1.01 |
| 2024-07-04 | 9.57 | 9.15 | -0.46 | -4.79 | 32573.79 | 3030.02 | 1.15 |
| 2024-07-03 | 9.55 | 9.61 | 0.04 | 0.42 | 27612.65 | 2656.48 | 0.98 |
| 2024-07-02 | 9.67 | 9.57 | -0.05 | -0.52 | 23910.02 | 2297.06 | 0.84 |
| 2024-07-01 | 9.72 | 9.62 | -0.12 | -1.23 | 29301.34 | 2814.81 | 1.03 |
| 2024-06-28 | 9.88 | 9.74 | -0.19 | -1.91 | 30211.89 | 2997.54 | 1.07 |
| 2024-06-27 | 10.18 | 9.93 | -0.24 | -2.36 | 27770.88 | 2782.76 | 0.98 |
| 2024-06-26 | 9.51 | 10.17 | 0.49 | 5.06 | 47803.47 | 4722.71 | 1.69 |
| 2024-06-25 | 9.75 | 9.68 | -0.07 | -0.72 | 26085.63 | 2532.09 | 0.92 |
| 2024-06-24 | 10.07 | 9.75 | -0.48 | -4.69 | 39078.17 | 3859.71 | 1.38 |
| 2024-06-21 | 10.40 | 10.23 | -0.18 | -1.73 | 28546.18 | 2932.73 | 1.01 |
| 2024-06-20 | 10.71 | 10.41 | -0.30 | -2.80 | 30860.06 | 3263.27 | 1.09 |
| 2024-06-19 | 11.04 | 10.71 | -0.39 | -3.51 | 30344.21 | 3288.70 | 1.07 |
| 2024-06-18 | 10.82 | 11.10 | 0.27 | 2.49 | 37266.56 | 4099.38 | 1.32 |
| 2024-06-17 | 10.75 | 10.83 | -0.02 | -0.18 | 39558.83 | 4292.35 | 1.40 |
| 2024-06-14 | 10.95 | 10.85 | -0.08 | -0.73 | 55846.46 | 5991.64 | 1.97 |
| 2024-06-13 | 10.86 | 10.93 | 0.13 | 1.20 | 43131.03 | 4711.44 | 1.52 |
| 2024-06-12 | 10.87 | 10.80 | -0.06 | -0.55 | 25757.10 | 2800.83 | 0.91 |
| 2024-06-11 | 10.45 | 10.86 | 0.33 | 3.13 | 40824.36 | 4347.80 | 1.44 |
| 2024-06-07 | 10.65 | 10.53 | 0.07 | 0.67 | 34797.49 | 3657.40 | 1.23 |
| 2024-06-06 | 11.25 | 10.46 | -0.79 | -7.02 | 78081.59 | 8288.91 | 2.76 |
| 2024-06-05 | 11.24 | 11.25 | -0.05 | -0.44 | 26213.77 | 2970.78 | 0.93 |
| 2024-06-04 | 11.58 | 11.30 | -0.33 | -2.84 | 36526.35 | 4121.17 | 1.29 |
| 2024-06-03 | 11.91 | 11.63 | -0.28 | -2.35 | 35368.85 | 4113.52 | 1.25 |
| 2024-05-31 | 11.98 | 11.91 | -0.01 | -0.08 | 21916.90 | 2627.00 | 0.77 |
| 2024-05-30 | 11.93 | 11.92 | -0.02 | -0.17 | 22138.41 | 2638.80 | 0.78 |
| 2024-05-29 | 11.70 | 11.94 | 0.24 | 2.05 | 38716.70 | 4636.75 | 1.37 |
| 2024-05-28 | 11.78 | 11.70 | -0.10 | -0.85 | 23983.07 | 2814.53 | 0.85 |
| 2024-05-27 | 11.84 | 11.80 | -0.04 | -0.34 | 39469.10 | 4591.99 | 1.39 |
| 2024-05-24 | 12.04 | 11.84 | -0.31 | -2.55 | 33083.65 | 3957.29 | 1.17 |
| 2024-05-23 | 12.54 | 12.15 | -0.39 | -3.11 | 43569.25 | 5319.68 | 1.54 |
| 2024-05-22 | 12.22 | 12.54 | 0.20 | 1.62 | 35105.89 | 4382.41 | 1.24 |
| 2024-05-21 | 12.68 | 12.34 | -0.31 | -2.45 | 35096.88 | 4352.75 | 1.24 |
| 2024-05-20 | 12.71 | 12.65 | -0.03 | -0.24 | 37086.98 | 4744.86 | 1.31 |
| 2024-05-17 | 12.51 | 12.68 | 0.15 | 1.20 | 42423.16 | 5297.11 | 1.50 |
| 2024-05-16 | 12.62 | 12.53 | -0.14 | -1.11 | 38463.35 | 4866.41 | 1.36 |
日K线
周K线
月K线
