成都华微(688709)股票信息
| 股票代码 | 688709 |
| 股票名称 | 成都华微 |
| 最新价/元 | 18.61 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 3.39 |
| 买入/元 | 18.61 |
| 卖出/元 | 18.62 |
| 昨收/元 | 18.00 |
| 今开/元 | 18.00 |
| 最高/元 | 18.77 |
| 最低/元 | 17.58 |
| 成交量/手 | 62809.66 |
| 成交额/万 | 11440.35 |
| 股净值/元 | 32.65 |
| 市净率 | 4.32 |
| 总市值/万 | 1185172.32 |
| 流通值/万 | 143515.14 |
| 换手率/% | 8.14 |
| 入市日期 | 2024-02-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
成都华微(688709)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 | 18.00 | 18.61 | 0.61 | 3.39 | 62809.66 | 11440.35 | 8.14 |
| 2024-10-11 | 19.10 | 18.00 | -1.41 | -7.26 | 72763.91 | 13369.09 | 9.44 |
| 2024-10-10 | 21.27 | 19.41 | -1.16 | -5.64 | 97358.70 | 19408.07 | 12.62 |
| 2024-10-09 | 21.80 | 20.57 | -2.05 | -9.06 | 175457.96 | 38028.58 | 22.75 |
| 2024-10-08 | 22.62 | 22.62 | 3.77 | 20.00 | 210374.27 | 46224.78 | 27.28 |
| 2024-09-30 | 17.40 | 18.85 | 2.37 | 14.38 | 132044.56 | 23706.08 | 17.12 |
| 2024-09-27 | 16.06 | 16.48 | 0.77 | 4.90 | 50147.51 | 8108.14 | 6.50 |
| 2024-09-26 | 14.57 | 15.71 | 1.21 | 8.35 | 78116.82 | 11927.42 | 10.13 |
| 2024-09-25 | 14.50 | 14.50 | 0.16 | 1.12 | 41615.90 | 6084.40 | 5.40 |
| 2024-09-24 | 13.84 | 14.34 | 0.58 | 4.22 | 31789.10 | 4486.03 | 4.12 |
| 2024-09-23 | 13.70 | 13.76 | 0.10 | 0.73 | 13543.21 | 1861.65 | 1.76 |
| 2024-09-20 | 13.79 | 13.66 | -0.09 | -0.66 | 13246.79 | 1814.58 | 1.72 |
| 2024-09-19 | 13.59 | 13.75 | 0.19 | 1.40 | 19854.86 | 2725.73 | 2.57 |
| 2024-09-18 | 13.70 | 13.56 | -0.12 | -0.88 | 16580.90 | 2242.20 | 2.15 |
| 2024-09-13 | 14.15 | 13.68 | -0.42 | -2.98 | 22282.23 | 3087.87 | 2.89 |
| 2024-09-12 | 14.26 | 14.10 | -0.16 | -1.12 | 14944.23 | 2130.26 | 1.94 |
| 2024-09-11 | 14.19 | 14.26 | 0.01 | 0.07 | 13199.50 | 1877.01 | 1.71 |
| 2024-09-10 | 14.20 | 14.25 | 0.13 | 0.92 | 20074.59 | 2829.52 | 2.60 |
| 2024-09-09 | 14.08 | 14.12 | -0.08 | -0.56 | 18360.29 | 2593.11 | 2.38 |
| 2024-09-06 | 14.72 | 14.20 | -0.52 | -3.53 | 29395.47 | 4236.82 | 3.81 |
| 2024-09-05 | 14.57 | 14.72 | 0.11 | 0.75 | 20058.48 | 2953.41 | 2.60 |
| 2024-09-04 | 14.54 | 14.61 | -0.01 | -0.07 | 21153.65 | 3098.84 | 2.74 |
| 2024-09-03 | 14.56 | 14.62 | 0.21 | 1.46 | 26268.26 | 3828.68 | 3.41 |
| 2024-09-02 | 15.18 | 14.41 | -0.78 | -5.14 | 39277.99 | 5798.09 | 5.09 |
| 2024-08-30 | 14.71 | 15.19 | 0.05 | 0.33 | 65141.01 | 9855.69 | 8.45 |
| 2024-08-29 | 15.00 | 15.14 | 0.11 | 0.73 | 25113.81 | 3798.02 | 3.26 |
| 2024-08-28 | 15.00 | 15.03 | 0.02 | 0.13 | 14467.96 | 2175.69 | 1.88 |
| 2024-08-27 | 15.42 | 15.01 | -0.49 | -3.16 | 25547.80 | 3879.52 | 3.31 |
| 2024-08-26 | 15.52 | 15.50 | -0.06 | -0.39 | 15729.64 | 2450.35 | 2.04 |
| 2024-08-23 | 15.80 | 15.56 | -0.07 | -0.45 | 19648.69 | 3052.26 | 2.55 |
| 2024-08-22 | 15.69 | 15.63 | -0.05 | -0.32 | 20473.52 | 3221.53 | 2.65 |
| 2024-08-21 | 16.01 | 15.68 | -0.36 | -2.24 | 30291.43 | 4786.71 | 3.93 |
| 2024-08-20 | 16.40 | 16.04 | -0.28 | -1.72 | 27592.37 | 4440.74 | 3.58 |
| 2024-08-19 | 16.58 | 16.32 | -0.30 | -1.81 | 23346.91 | 3861.06 | 3.03 |
| 2024-08-16 | 16.95 | 16.62 | -0.21 | -1.25 | 19479.78 | 3272.11 | 2.53 |
| 2024-08-15 | 16.70 | 16.83 | 0.16 | 0.96 | 25059.82 | 4217.50 | 3.25 |
| 2024-08-14 | 16.70 | 16.67 | -0.04 | -0.24 | 19952.32 | 3348.22 | 2.59 |
| 2024-08-13 | 16.46 | 16.71 | 0.25 | 1.52 | 21754.52 | 3617.20 | 2.82 |
| 2024-08-12 | 16.77 | 16.46 | -0.38 | -2.26 | 26066.84 | 4337.24 | 3.38 |
| 2024-08-09 | 17.10 | 16.84 | -0.09 | -0.53 | 29661.78 | 5059.29 | 3.85 |
| 2024-08-08 | 17.22 | 16.93 | -0.38 | -2.20 | 47486.07 | 8014.44 | 6.16 |
| 2024-08-07 | 17.50 | 17.31 | -0.40 | -2.26 | 52515.73 | 9120.88 | 6.81 |
| 2024-08-06 | 17.68 | 17.71 | 0.31 | 1.78 | 19924.91 | 3510.71 | 2.78 |
| 2024-08-05 | 18.21 | 17.40 | -0.91 | -4.97 | 45373.42 | 8111.80 | 6.33 |
| 2024-08-02 | 18.95 | 18.31 | -0.87 | -4.54 | 36917.19 | 6890.52 | 5.15 |
| 2024-08-01 | 18.90 | 19.18 | 0.27 | 1.43 | 44526.28 | 8535.48 | 6.21 |
| 2024-07-31 | 18.20 | 18.91 | 0.54 | 2.94 | 38562.85 | 7233.33 | 5.38 |
| 2024-07-30 | 17.99 | 18.37 | 0.20 | 1.10 | 21459.62 | 3906.31 | 2.99 |
| 2024-07-29 | 18.48 | 18.17 | -0.28 | -1.52 | 21870.74 | 4007.36 | 3.05 |
| 2024-07-26 | 18.20 | 18.45 | 0.27 | 1.49 | 24307.02 | 4465.81 | 3.39 |
| 2024-07-25 | 18.05 | 18.18 | 0.07 | 0.39 | 26189.39 | 4752.39 | 3.65 |
| 2024-07-24 | 18.51 | 18.11 | -0.47 | -2.53 | 33822.88 | 6225.08 | 4.72 |
| 2024-07-23 | 19.46 | 18.58 | -0.86 | -4.42 | 33777.88 | 6417.97 | 4.71 |
| 2024-07-22 | 19.38 | 19.44 | 0.09 | 0.47 | 36695.03 | 7131.08 | 5.12 |
| 2024-07-19 | 18.63 | 19.35 | 0.52 | 2.76 | 58802.43 | 11352.48 | 8.20 |
| 2024-07-18 | 18.33 | 18.83 | 0.22 | 1.18 | 47427.61 | 8748.73 | 6.61 |
| 2024-07-17 | 18.77 | 18.61 | -0.32 | -1.69 | 22189.37 | 4152.98 | 3.09 |
| 2024-07-16 | 18.56 | 18.93 | 0.41 | 2.21 | 36002.41 | 6702.41 | 5.02 |
| 2024-07-15 | 18.95 | 18.52 | -0.50 | -2.63 | 27354.02 | 5112.31 | 3.81 |
| 2024-07-12 | 18.97 | 19.02 | -0.19 | -0.99 | 22479.94 | 4266.29 | 3.14 |
| 2024-07-11 | 19.20 | 19.21 | 0.46 | 2.45 | 36959.46 | 7087.96 | 5.15 |
| 2024-07-10 | 18.70 | 18.75 | -0.13 | -0.69 | 28943.62 | 5449.28 | 4.04 |
| 2024-07-09 | 18.11 | 18.88 | 0.74 | 4.08 | 39736.94 | 7342.96 | 5.54 |
| 2024-07-08 | 18.79 | 18.14 | -0.63 | -3.36 | 31089.03 | 5800.79 | 4.34 |
| 2024-07-05 | 18.58 | 18.77 | 0.09 | 0.48 | 25883.28 | 4817.11 | 3.61 |
| 2024-07-04 | 19.39 | 18.68 | -0.76 | -3.91 | 38944.14 | 7399.86 | 5.43 |
| 2024-07-03 | 19.16 | 19.44 | 0.15 | 0.78 | 32215.57 | 6236.85 | 4.49 |
| 2024-07-02 | 19.69 | 19.29 | -0.11 | -0.57 | 35827.11 | 7005.40 | 5.00 |
| 2024-07-01 | 19.25 | 19.40 | 0.08 | 0.41 | 40238.84 | 7716.68 | 5.61 |
| 2024-06-28 | 19.09 | 19.32 | 0.20 | 1.05 | 37925.40 | 7368.46 | 5.29 |
| 2024-06-27 | 19.50 | 19.12 | -0.60 | -3.04 | 39758.10 | 7712.04 | 5.54 |
| 2024-06-26 | 19.29 | 19.72 | 0.44 | 2.28 | 44114.91 | 8562.50 | 6.15 |
| 2024-06-25 | 19.84 | 19.28 | -0.48 | -2.43 | 48938.39 | 9506.88 | 6.83 |
| 2024-06-24 | 20.85 | 19.76 | -1.36 | -6.44 | 81494.64 | 16545.68 | 11.37 |
| 2024-06-21 | 21.02 | 21.12 | -0.31 | -1.45 | 76019.09 | 15876.59 | 10.60 |
| 2024-06-20 | 21.50 | 21.43 | -0.02 | -0.09 | 123215.95 | 27069.33 | 17.18 |
| 2024-06-19 | 21.39 | 21.45 | 0.02 | 0.09 | 80985.14 | 17265.45 | 11.29 |
| 2024-06-18 | 21.44 | 21.43 | 0.00 | 0.00 | 60362.49 | 12912.02 | 8.42 |
| 2024-06-17 | 21.65 | 21.54 | -0.11 | -0.51 | 63328.88 | 13694.58 | 8.83 |
| 2024-06-14 | 22.05 | 21.65 | -0.47 | -2.13 | 84092.04 | 18280.11 | 11.73 |
| 2024-06-13 | 21.18 | 22.12 | 0.97 | 4.59 | 144369.49 | 31998.77 | 20.13 |
| 2024-06-12 | 21.00 | 21.15 | -0.05 | -0.24 | 63585.95 | 13375.94 | 8.87 |
| 2024-06-11 | 20.28 | 21.20 | 1.14 | 5.68 | 97019.21 | 20110.93 | 13.53 |
| 2024-06-07 | 20.08 | 20.06 | 0.16 | 0.80 | 53277.07 | 10737.24 | 7.43 |
| 2024-06-06 | 20.50 | 19.90 | -0.40 | -1.97 | 68498.16 | 13908.01 | 9.55 |
| 2024-06-05 | 20.25 | 20.30 | 0.06 | 0.30 | 65905.34 | 13531.53 | 9.19 |
| 2024-06-04 | 20.26 | 20.24 | -0.24 | -1.17 | 51029.46 | 10219.97 | 7.12 |
| 2024-06-03 | 20.27 | 20.48 | 0.17 | 0.84 | 66625.62 | 13681.00 | 9.29 |
| 2024-05-31 | 19.98 | 20.31 | 0.37 | 1.86 | 76825.07 | 15675.26 | 10.71 |
| 2024-05-30 | 19.02 | 19.94 | 0.74 | 3.85 | 91557.48 | 18158.31 | 12.77 |
| 2024-05-29 | 19.47 | 19.20 | -0.27 | -1.39 | 37575.11 | 7301.55 | 5.24 |
| 2024-05-28 | 19.49 | 19.47 | -0.05 | -0.26 | 65814.18 | 12991.31 | 9.18 |
| 2024-05-27 | 19.35 | 19.52 | 0.22 | 1.14 | 53828.57 | 10274.72 | 7.51 |
| 2024-05-24 | 19.45 | 19.30 | 0.09 | 0.47 | 52019.21 | 10128.06 | 7.25 |
| 2024-05-23 | 19.45 | 19.21 | -0.25 | -1.29 | 44803.15 | 8696.31 | 6.25 |
| 2024-05-22 | 19.32 | 19.46 | 0.14 | 0.73 | 26495.77 | 5141.59 | 3.70 |
| 2024-05-21 | 19.57 | 19.32 | -0.25 | -1.28 | 23683.82 | 4603.37 | 3.30 |
| 2024-05-20 | 19.54 | 19.57 | 0.01 | 0.05 | 31759.65 | 6217.91 | 4.43 |
| 2024-05-17 | 19.17 | 19.56 | 0.24 | 1.24 | 31838.65 | 6179.22 | 4.44 |
| 2024-05-16 | 19.48 | 19.32 | -0.14 | -0.72 | 28474.60 | 5550.06 | 3.97 |
日K线
周K线
月K线
