宏微科技(688711)股票信息
| 股票代码 | 688711 |
| 股票名称 | 宏微科技 |
| 最新价/元 | 18.26 |
| 涨跌额/元 | 0.69 |
| 涨跌幅/% | 3.93 |
| 买入/元 | 18.26 |
| 卖出/元 | 18.27 |
| 昨收/元 | 17.57 |
| 今开/元 | 17.59 |
| 最高/元 | 18.27 |
| 最低/元 | 16.77 |
| 成交量/手 | 73157.10 |
| 成交额/万 | 12854.98 |
| 股净值/元 | 23.85 |
| 市净率 | 3.56 |
| 总市值/万 | 388726.46 |
| 流通值/万 | 388726.46 |
| 换手率/% | 3.44 |
| 入市日期 | 2021-09-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
宏微科技(688711)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 | 17.59 | 18.26 | 0.69 | 3.93 | 73157.10 | 12854.98 | 3.44 |
| 2024-10-11 | 19.00 | 17.57 | -1.65 | -8.59 | 82087.70 | 14758.14 | 3.86 |
| 2024-10-10 | 20.91 | 19.22 | -1.69 | -8.08 | 106796.00 | 21186.03 | 5.02 |
| 2024-10-09 | 21.00 | 20.91 | -0.40 | -1.88 | 184104.60 | 40433.89 | 8.65 |
| 2024-10-08 | 21.31 | 21.31 | 3.55 | 19.99 | 119042.36 | 25221.59 | 5.59 |
| 2024-09-30 | 15.91 | 17.76 | 2.96 | 20.00 | 107495.15 | 17927.97 | 5.05 |
| 2024-09-27 | 13.85 | 14.80 | 1.20 | 8.82 | 41242.82 | 5913.72 | 1.94 |
| 2024-09-26 | 12.90 | 13.60 | 0.89 | 7.00 | 48273.29 | 6356.83 | 2.27 |
| 2024-09-25 | 12.73 | 12.71 | 0.20 | 1.60 | 35530.62 | 4560.43 | 1.67 |
| 2024-09-24 | 12.00 | 12.51 | 0.69 | 5.84 | 38659.49 | 4715.58 | 1.82 |
| 2024-09-23 | 11.90 | 11.82 | -0.08 | -0.67 | 18405.30 | 2187.42 | 0.86 |
| 2024-09-20 | 12.19 | 11.90 | -0.25 | -2.06 | 25161.68 | 3010.93 | 1.18 |
| 2024-09-19 | 12.14 | 12.15 | 0.11 | 0.91 | 31147.87 | 3778.34 | 1.46 |
| 2024-09-18 | 12.59 | 12.04 | -0.47 | -3.76 | 23711.25 | 2885.53 | 1.11 |
| 2024-09-13 | 12.88 | 12.51 | -0.37 | -2.87 | 16322.69 | 2065.53 | 0.77 |
| 2024-09-12 | 13.15 | 12.88 | -0.16 | -1.23 | 13798.57 | 1799.23 | 0.65 |
| 2024-09-11 | 12.88 | 13.04 | 0.06 | 0.46 | 13819.37 | 1794.66 | 0.65 |
| 2024-09-10 | 12.78 | 12.98 | 0.25 | 1.96 | 18010.90 | 2294.77 | 0.85 |
| 2024-09-09 | 12.91 | 12.73 | -0.19 | -1.47 | 17223.39 | 2213.52 | 0.81 |
| 2024-09-06 | 13.40 | 12.92 | -0.44 | -3.29 | 18552.13 | 2418.97 | 0.87 |
| 2024-09-05 | 13.23 | 13.36 | 0.13 | 0.98 | 16284.76 | 2175.51 | 0.76 |
| 2024-09-04 | 13.18 | 13.23 | 0.05 | 0.38 | 20132.52 | 2666.00 | 0.95 |
| 2024-09-03 | 13.12 | 13.18 | 0.18 | 1.39 | 22755.95 | 3015.14 | 1.07 |
| 2024-09-02 | 13.59 | 13.00 | -0.55 | -4.06 | 26929.51 | 3578.09 | 1.26 |
| 2024-08-30 | 13.30 | 13.55 | 0.19 | 1.42 | 30352.43 | 4139.47 | 1.75 |
| 2024-08-29 | 12.80 | 13.36 | 0.57 | 4.46 | 31976.02 | 4221.40 | 1.84 |
| 2024-08-28 | 12.46 | 12.79 | 0.40 | 3.23 | 29804.76 | 3786.77 | 1.71 |
| 2024-08-27 | 12.52 | 12.39 | -0.13 | -1.04 | 20711.22 | 2585.89 | 1.19 |
| 2024-08-26 | 12.50 | 12.52 | -0.11 | -0.87 | 24937.70 | 3161.89 | 1.43 |
| 2024-08-23 | 12.24 | 12.63 | 0.10 | 0.80 | 23748.00 | 2966.82 | 1.37 |
| 2024-08-22 | 12.78 | 12.53 | -0.25 | -1.96 | 19065.49 | 2421.19 | 1.10 |
| 2024-08-21 | 12.85 | 12.78 | -0.05 | -0.39 | 19339.49 | 2486.73 | 1.11 |
| 2024-08-20 | 13.32 | 12.83 | -0.45 | -3.39 | 23120.32 | 3009.12 | 1.33 |
| 2024-08-19 | 13.49 | 13.28 | -0.18 | -1.34 | 20846.15 | 2793.49 | 1.20 |
| 2024-08-16 | 13.76 | 13.46 | -0.19 | -1.39 | 23461.64 | 3195.27 | 1.35 |
| 2024-08-15 | 13.54 | 13.65 | 0.01 | 0.07 | 27659.44 | 3795.69 | 1.59 |
| 2024-08-14 | 14.00 | 13.64 | -0.28 | -2.01 | 22916.91 | 3172.92 | 1.32 |
| 2024-08-13 | 13.66 | 13.92 | 0.24 | 1.75 | 20452.43 | 2815.98 | 1.18 |
| 2024-08-12 | 13.72 | 13.68 | -0.17 | -1.23 | 20888.89 | 2862.40 | 1.20 |
| 2024-08-09 | 14.30 | 13.85 | -0.22 | -1.56 | 26787.39 | 3800.04 | 1.54 |
| 2024-08-08 | 13.85 | 14.07 | 0.09 | 0.64 | 31042.70 | 4326.27 | 1.78 |
| 2024-08-07 | 13.98 | 13.98 | 0.00 | 0.00 | 22825.40 | 3187.59 | 1.31 |
| 2024-08-06 | 13.98 | 13.98 | 0.30 | 2.19 | 28516.47 | 3976.48 | 1.64 |
| 2024-08-05 | 14.48 | 13.68 | -0.94 | -6.43 | 48706.15 | 6906.02 | 2.80 |
| 2024-08-02 | 15.14 | 14.62 | -0.67 | -4.38 | 39977.70 | 5960.36 | 2.30 |
| 2024-08-01 | 15.12 | 15.29 | 0.17 | 1.12 | 50530.71 | 7714.05 | 2.91 |
| 2024-07-31 | 14.39 | 15.12 | 0.64 | 4.42 | 45997.62 | 6846.26 | 2.64 |
| 2024-07-30 | 14.06 | 14.48 | 0.33 | 2.33 | 40046.36 | 5746.66 | 2.30 |
| 2024-07-29 | 14.40 | 14.15 | -0.25 | -1.74 | 28906.25 | 4099.54 | 1.66 |
| 2024-07-26 | 14.52 | 14.40 | -0.12 | -0.83 | 34857.81 | 5048.25 | 2.00 |
| 2024-07-25 | 14.50 | 14.52 | -0.06 | -0.41 | 35367.20 | 5112.28 | 2.03 |
| 2024-07-24 | 15.35 | 14.58 | -0.80 | -5.20 | 47300.23 | 7071.35 | 2.72 |
| 2024-07-23 | 16.20 | 15.38 | -0.92 | -5.64 | 48075.18 | 7602.49 | 2.76 |
| 2024-07-22 | 15.80 | 16.30 | 0.56 | 3.56 | 76701.59 | 12482.28 | 4.41 |
| 2024-07-19 | 14.54 | 15.74 | 1.20 | 8.25 | 95244.30 | 14764.39 | 5.48 |
| 2024-07-18 | 14.67 | 14.54 | -0.20 | -1.36 | 36133.66 | 5195.97 | 2.08 |
| 2024-07-17 | 14.70 | 14.74 | 0.04 | 0.27 | 39755.86 | 5904.72 | 2.29 |
| 2024-07-16 | 14.60 | 14.70 | 0.08 | 0.55 | 31110.93 | 4568.25 | 1.79 |
| 2024-07-15 | 15.05 | 14.62 | -0.28 | -1.88 | 22166.64 | 3252.51 | 1.27 |
| 2024-07-12 | 14.99 | 14.90 | -0.15 | -1.00 | 24255.02 | 3617.96 | 1.39 |
| 2024-07-11 | 15.06 | 15.05 | 0.34 | 2.31 | 33289.17 | 5021.71 | 1.91 |
| 2024-07-10 | 14.93 | 14.71 | -0.21 | -1.41 | 23297.89 | 3448.04 | 1.34 |
| 2024-07-09 | 13.88 | 14.92 | 0.98 | 7.03 | 49813.83 | 7243.77 | 2.86 |
| 2024-07-08 | 14.41 | 13.94 | -0.45 | -3.13 | 28668.12 | 4058.30 | 1.65 |
| 2024-07-05 | 14.45 | 14.39 | -0.01 | -0.07 | 29589.34 | 4227.54 | 1.70 |
| 2024-07-04 | 15.11 | 14.40 | -0.78 | -5.14 | 29562.67 | 4364.83 | 1.70 |
| 2024-07-03 | 15.13 | 15.18 | 0.01 | 0.07 | 34172.00 | 5153.54 | 1.96 |
| 2024-07-02 | 15.56 | 15.17 | -0.43 | -2.76 | 27152.61 | 4155.95 | 1.56 |
| 2024-07-01 | 16.08 | 15.60 | -0.46 | -2.86 | 32613.29 | 5049.86 | 1.88 |
| 2024-06-28 | 16.03 | 16.06 | -0.01 | -0.06 | 31626.84 | 5154.98 | 1.82 |
| 2024-06-27 | 16.57 | 16.07 | -0.45 | -2.72 | 35671.99 | 5833.28 | 2.05 |
| 2024-06-26 | 16.25 | 16.52 | 0.42 | 2.61 | 42913.68 | 6990.98 | 2.47 |
| 2024-06-25 | 17.15 | 16.10 | -0.90 | -5.29 | 57240.01 | 9350.75 | 3.29 |
| 2024-06-24 | 17.95 | 17.00 | -1.08 | -5.97 | 60853.76 | 10664.97 | 3.50 |
| 2024-06-21 | 17.67 | 18.08 | 0.12 | 0.67 | 64032.14 | 11447.33 | 3.68 |
| 2024-06-20 | 17.55 | 17.96 | 0.44 | 2.51 | 81575.45 | 14860.82 | 4.69 |
| 2024-06-19 | 17.89 | 17.52 | -0.34 | -1.90 | 45505.52 | 7958.29 | 2.62 |
| 2024-06-18 | 25.01 | 25.09 | 0.11 | 0.44 | 32138.82 | 8088.65 | 2.59 |
| 2024-06-17 | 24.35 | 24.98 | 0.34 | 1.38 | 33896.16 | 8463.05 | 2.73 |
| 2024-06-14 | 24.70 | 24.64 | -0.13 | -0.53 | 25732.15 | 6298.93 | 2.07 |
| 2024-06-13 | 23.58 | 24.77 | 1.19 | 5.05 | 47337.02 | 11667.04 | 3.81 |
| 2024-06-12 | 23.17 | 23.58 | 0.41 | 1.77 | 26186.41 | 6165.44 | 2.11 |
| 2024-06-11 | 21.82 | 23.17 | 1.34 | 6.14 | 36020.90 | 8110.89 | 2.90 |
| 2024-06-07 | 21.69 | 21.83 | 0.36 | 1.68 | 18897.50 | 4122.00 | 1.52 |
| 2024-06-06 | 23.10 | 21.47 | -1.45 | -6.33 | 32200.05 | 7113.78 | 2.59 |
| 2024-06-05 | 22.80 | 22.92 | 0.00 | 0.00 | 17593.01 | 4067.49 | 1.42 |
| 2024-06-04 | 23.40 | 22.92 | -0.56 | -2.39 | 19302.53 | 4384.80 | 1.55 |
| 2024-06-03 | 23.98 | 23.48 | -0.46 | -1.92 | 22749.91 | 5391.80 | 1.83 |
| 2024-05-31 | 23.51 | 23.94 | 0.24 | 1.01 | 18903.32 | 4527.30 | 1.52 |
| 2024-05-30 | 23.30 | 23.70 | 0.34 | 1.46 | 17675.90 | 4162.53 | 1.42 |
| 2024-05-29 | 23.10 | 23.36 | 0.16 | 0.69 | 17717.08 | 4161.99 | 1.43 |
| 2024-05-28 | 23.31 | 23.20 | 0.04 | 0.17 | 22924.58 | 5404.67 | 1.84 |
| 2024-05-27 | 22.80 | 23.16 | 0.36 | 1.58 | 21563.89 | 4885.62 | 1.74 |
| 2024-05-24 | 23.52 | 22.80 | -0.95 | -4.00 | 24100.35 | 5579.71 | 1.94 |
| 2024-05-23 | 24.41 | 23.75 | -0.74 | -3.02 | 19763.26 | 4730.64 | 1.59 |
| 2024-05-22 | 23.96 | 24.49 | 0.60 | 2.51 | 21307.32 | 5142.56 | 1.71 |
| 2024-05-21 | 24.79 | 23.89 | -0.80 | -3.24 | 21741.94 | 5241.56 | 1.75 |
| 2024-05-20 | 24.00 | 24.69 | 0.88 | 3.70 | 35269.10 | 8680.11 | 2.84 |
| 2024-05-17 | 23.28 | 23.81 | 0.68 | 2.94 | 22165.94 | 5193.43 | 1.78 |
| 2024-05-16 | 23.26 | 23.13 | -0.01 | -0.04 | 16634.77 | 3872.03 | 1.34 |
日K线
周K线
月K线
