中研股份(688716)股票信息
| 股票代码 | 688716 |
| 股票名称 | 中研股份 |
| 最新价/元 | 19.27 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 1.80 |
| 买入/元 | 19.27 |
| 卖出/元 | 19.28 |
| 昨收/元 | 18.93 |
| 今开/元 | 19.00 |
| 最高/元 | 19.27 |
| 最低/元 | 18.45 |
| 成交量/手 | 14321.60 |
| 成交额/万 | 2709.30 |
| 股净值/元 | 35.04 |
| 市净率 | 2.00 |
| 总市值/万 | 234477.36 |
| 流通值/万 | 130266.68 |
| 换手率/% | 2.12 |
| 入市日期 | 2023-09-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
中研股份(688716)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 | 19.00 | 19.27 | 0.34 | 1.80 | 14321.60 | 2709.30 | 2.12 |
| 2024-10-11 | 20.68 | 18.93 | -1.75 | -8.46 | 17089.84 | 3347.24 | 2.53 |
| 2024-10-10 | 21.80 | 20.68 | -0.60 | -2.82 | 17972.37 | 3785.36 | 2.66 |
| 2024-10-09 | 22.42 | 21.28 | -2.12 | -9.06 | 35053.85 | 7664.61 | 5.19 |
| 2024-10-08 | 24.90 | 23.40 | 2.10 | 9.86 | 49454.11 | 11540.65 | 7.32 |
| 2024-09-30 | 19.30 | 21.30 | 2.89 | 15.70 | 44899.07 | 9012.23 | 6.64 |
| 2024-09-27 | 17.88 | 18.41 | 0.69 | 3.89 | 15144.77 | 2747.69 | 2.24 |
| 2024-09-26 | 16.96 | 17.72 | 1.09 | 6.55 | 15358.17 | 2624.50 | 2.27 |
| 2024-09-25 | 16.41 | 16.63 | 0.38 | 2.34 | 12836.41 | 2149.95 | 1.90 |
| 2024-09-24 | 16.20 | 16.25 | 0.40 | 2.52 | 13897.12 | 2240.88 | 2.06 |
| 2024-09-23 | 16.21 | 15.85 | -0.11 | -0.69 | 3267.21 | 519.82 | 0.48 |
| 2024-09-20 | 16.01 | 15.96 | -0.17 | -1.05 | 3938.55 | 629.27 | 0.58 |
| 2024-09-19 | 15.93 | 16.13 | 0.31 | 1.96 | 2995.20 | 479.72 | 1.03 |
| 2024-09-18 | 16.08 | 15.82 | -0.23 | -1.43 | 3543.28 | 557.06 | 1.22 |
| 2024-09-13 | 16.63 | 16.05 | -0.37 | -2.25 | 3708.10 | 599.72 | 1.28 |
| 2024-09-12 | 16.81 | 16.42 | -0.30 | -1.79 | 3675.46 | 610.80 | 1.26 |
| 2024-09-11 | 16.73 | 16.72 | -0.05 | -0.30 | 2537.04 | 424.69 | 0.87 |
| 2024-09-10 | 17.04 | 16.77 | 0.05 | 0.30 | 3376.38 | 563.02 | 1.16 |
| 2024-09-09 | 16.86 | 16.72 | -0.06 | -0.36 | 1978.71 | 330.19 | 0.68 |
| 2024-09-06 | 17.02 | 16.78 | -0.40 | -2.33 | 3914.99 | 659.71 | 1.35 |
| 2024-09-05 | 17.15 | 17.18 | 0.11 | 0.64 | 3220.02 | 550.65 | 1.11 |
| 2024-09-04 | 17.16 | 17.07 | -0.04 | -0.23 | 2694.93 | 459.97 | 0.93 |
| 2024-09-03 | 16.40 | 17.11 | 0.23 | 1.36 | 3408.85 | 583.64 | 1.17 |
| 2024-09-02 | 17.27 | 16.88 | -0.49 | -2.82 | 4146.98 | 712.05 | 1.43 |
| 2024-08-30 | 17.17 | 17.37 | 0.18 | 1.05 | 6491.51 | 1127.55 | 2.23 |
| 2024-08-29 | 16.36 | 17.19 | 0.80 | 4.88 | 7516.56 | 1270.41 | 2.59 |
| 2024-08-28 | 16.09 | 16.39 | 0.47 | 2.95 | 5324.05 | 868.27 | 1.83 |
| 2024-08-27 | 16.51 | 15.92 | -0.64 | -3.87 | 4449.74 | 718.12 | 1.53 |
| 2024-08-26 | 16.67 | 16.56 | 0.11 | 0.67 | 3352.26 | 559.34 | 1.15 |
| 2024-08-23 | 16.77 | 16.45 | -0.20 | -1.20 | 6369.12 | 1040.66 | 2.19 |
| 2024-08-22 | 17.30 | 16.65 | -0.51 | -2.97 | 5222.25 | 882.49 | 1.80 |
| 2024-08-21 | 17.17 | 17.16 | 0.08 | 0.47 | 4007.00 | 684.35 | 1.38 |
| 2024-08-20 | 17.61 | 17.08 | -0.51 | -2.90 | 4756.58 | 822.46 | 1.64 |
| 2024-08-19 | 17.42 | 17.59 | 0.20 | 1.15 | 6594.39 | 1160.65 | 2.27 |
| 2024-08-16 | 17.34 | 17.39 | 0.18 | 1.05 | 7210.62 | 1254.82 | 2.48 |
| 2024-08-15 | 17.05 | 17.21 | 0.18 | 1.06 | 6736.51 | 1153.71 | 2.32 |
| 2024-08-14 | 17.32 | 17.03 | -0.19 | -1.10 | 4514.35 | 773.40 | 1.55 |
| 2024-08-13 | 17.33 | 17.22 | -0.07 | -0.41 | 4104.79 | 705.39 | 1.41 |
| 2024-08-12 | 17.51 | 17.29 | -0.60 | -3.35 | 9387.65 | 1629.97 | 3.23 |
| 2024-08-09 | 18.86 | 17.89 | 0.30 | 1.71 | 14323.63 | 2649.15 | 4.93 |
| 2024-08-08 | 17.96 | 17.59 | -0.39 | -2.17 | 5081.24 | 899.15 | 1.75 |
| 2024-08-07 | 18.46 | 17.98 | -0.24 | -1.32 | 4922.50 | 892.06 | 1.69 |
| 2024-08-06 | 18.04 | 18.22 | 0.47 | 2.65 | 6309.66 | 1143.89 | 2.17 |
| 2024-08-05 | 18.68 | 17.75 | -0.94 | -5.03 | 8316.29 | 1512.88 | 2.86 |
| 2024-08-02 | 19.04 | 18.69 | -0.28 | -1.48 | 5388.51 | 1018.56 | 1.85 |
| 2024-08-01 | 19.42 | 18.97 | -0.14 | -0.73 | 9495.91 | 1803.57 | 3.27 |
| 2024-07-31 | 17.66 | 19.11 | 1.42 | 8.03 | 15621.77 | 2911.55 | 5.37 |
| 2024-07-30 | 17.46 | 17.69 | 0.24 | 1.38 | 6227.12 | 1098.80 | 2.14 |
| 2024-07-29 | 17.96 | 17.45 | -0.46 | -2.57 | 6709.94 | 1177.43 | 2.31 |
| 2024-07-26 | 17.75 | 17.91 | 0.41 | 2.34 | 7650.66 | 1375.26 | 2.63 |
| 2024-07-25 | 17.17 | 17.50 | 0.14 | 0.81 | 6847.77 | 1204.87 | 2.36 |
| 2024-07-24 | 18.36 | 17.36 | -0.93 | -5.09 | 9049.88 | 1602.86 | 3.11 |
| 2024-07-23 | 19.02 | 18.29 | -0.67 | -3.53 | 5620.53 | 1048.50 | 1.93 |
| 2024-07-22 | 19.16 | 18.96 | -0.14 | -0.73 | 5623.78 | 1066.75 | 1.93 |
| 2024-07-19 | 18.55 | 19.10 | 0.49 | 2.63 | 5761.69 | 1092.32 | 1.98 |
| 2024-07-18 | 18.96 | 18.61 | -0.30 | -1.59 | 9999.15 | 1837.76 | 3.44 |
| 2024-07-17 | 19.24 | 18.91 | -0.35 | -1.82 | 5117.36 | 979.26 | 1.76 |
| 2024-07-16 | 19.56 | 19.26 | -0.18 | -0.93 | 6399.65 | 1222.29 | 2.20 |
| 2024-07-15 | 20.36 | 19.44 | -0.92 | -4.52 | 6446.54 | 1275.94 | 2.22 |
| 2024-07-12 | 20.87 | 20.36 | -0.51 | -2.44 | 4722.94 | 975.12 | 1.62 |
| 2024-07-11 | 20.43 | 20.87 | 0.79 | 3.93 | 6491.82 | 1346.37 | 2.23 |
| 2024-07-10 | 20.63 | 20.08 | -0.42 | -2.05 | 5521.79 | 1120.33 | 1.90 |
| 2024-07-09 | 20.04 | 20.50 | 0.46 | 2.30 | 6380.27 | 1291.61 | 2.19 |
| 2024-07-08 | 20.95 | 20.04 | -0.81 | -3.89 | 5837.85 | 1181.82 | 2.01 |
| 2024-07-05 | 20.99 | 20.85 | 0.13 | 0.63 | 7655.08 | 1571.42 | 2.63 |
| 2024-07-04 | 21.80 | 20.72 | -0.44 | -2.08 | 10933.10 | 2329.09 | 3.76 |
| 2024-07-03 | 21.38 | 21.16 | 0.03 | 0.14 | 5547.89 | 1172.73 | 1.91 |
| 2024-07-02 | 21.36 | 21.13 | -0.21 | -0.98 | 3581.46 | 757.90 | 1.23 |
| 2024-07-01 | 21.20 | 21.34 | 0.14 | 0.66 | 6664.17 | 1403.64 | 2.29 |
| 2024-06-28 | 21.57 | 21.20 | -0.23 | -1.07 | 5313.70 | 1144.65 | 1.83 |
| 2024-06-27 | 22.36 | 21.43 | -0.99 | -4.42 | 8662.31 | 1892.76 | 2.98 |
| 2024-06-26 | 22.06 | 22.42 | 0.54 | 2.47 | 8574.81 | 1885.33 | 2.95 |
| 2024-06-25 | 21.95 | 21.88 | 0.20 | 0.92 | 9208.27 | 2023.85 | 3.17 |
| 2024-06-24 | 22.90 | 21.68 | -1.32 | -5.74 | 13105.35 | 2885.55 | 4.51 |
| 2024-06-21 | 24.09 | 23.00 | -1.20 | -4.96 | 17872.84 | 4165.63 | 6.15 |
| 2024-06-20 | 23.96 | 24.20 | 0.16 | 0.67 | 31458.93 | 7740.58 | 10.82 |
| 2024-06-19 | 23.83 | 24.04 | 0.20 | 0.84 | 27291.09 | 6542.83 | 9.39 |
| 2024-06-18 | 24.89 | 23.84 | 1.00 | 4.38 | 23732.67 | 5721.03 | 8.16 |
| 2024-06-17 | 23.30 | 22.84 | 0.28 | 1.24 | 10720.91 | 2456.34 | 3.69 |
| 2024-06-14 | 22.65 | 22.56 | -0.40 | -1.74 | 13588.70 | 3061.99 | 4.67 |
| 2024-06-13 | 21.77 | 22.96 | 1.19 | 5.47 | 25918.72 | 6008.68 | 8.92 |
| 2024-06-12 | 21.60 | 21.77 | 0.62 | 2.93 | 8342.61 | 1814.57 | 2.87 |
| 2024-06-11 | 20.87 | 21.15 | 0.26 | 1.25 | 7266.80 | 1516.30 | 2.50 |
| 2024-06-07 | 20.60 | 20.89 | 0.34 | 1.66 | 7676.84 | 1610.43 | 2.64 |
| 2024-06-06 | 22.11 | 20.55 | -1.41 | -6.42 | 14259.26 | 2995.00 | 4.90 |
| 2024-06-05 | 23.16 | 21.96 | -1.10 | -4.77 | 10121.79 | 2267.08 | 3.48 |
| 2024-06-04 | 24.03 | 23.06 | -0.95 | -3.96 | 10390.35 | 2406.90 | 3.57 |
| 2024-06-03 | 24.79 | 24.01 | -0.39 | -1.60 | 7627.76 | 1841.10 | 2.62 |
| 2024-05-31 | 24.15 | 24.40 | 0.52 | 2.18 | 10226.45 | 2512.74 | 3.52 |
| 2024-05-30 | 24.31 | 24.08 | -0.21 | -0.87 | 6436.44 | 1554.18 | 2.21 |
| 2024-05-29 | 24.05 | 24.29 | 0.24 | 1.00 | 6327.45 | 1534.48 | 2.18 |
| 2024-05-28 | 24.63 | 24.05 | -0.63 | -2.55 | 9509.23 | 2309.23 | 3.27 |
| 2024-05-27 | 24.98 | 24.68 | -0.63 | -2.49 | 15267.64 | 3718.56 | 5.25 |
| 2024-05-24 | 26.30 | 25.31 | -0.75 | -2.88 | 21905.11 | 5651.84 | 7.53 |
| 2024-05-23 | 25.09 | 26.06 | 1.02 | 4.07 | 37659.84 | 9971.64 | 12.95 |
| 2024-05-22 | 24.31 | 25.04 | 0.53 | 2.16 | 9240.76 | 2283.36 | 3.18 |
| 2024-05-21 | 24.90 | 24.51 | -0.62 | -2.47 | 9615.31 | 2357.30 | 3.31 |
| 2024-05-20 | 25.00 | 25.13 | 0.13 | 0.52 | 15808.25 | 3972.95 | 5.44 |
| 2024-05-17 | 23.38 | 25.00 | 1.77 | 7.62 | 18582.15 | 4538.24 | 6.39 |
| 2024-05-16 | 23.20 | 23.23 | -0.24 | -1.02 | 8485.03 | 1984.87 | 2.92 |
日K线
周K线
月K线
