格科微(688728)股票信息
| 股票代码 | 688728 |
| 股票名称 | 格科微 |
| 最新价/元 | 16.43 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 6.41 |
| 买入/元 | 16.43 |
| 卖出/元 | 16.45 |
| 昨收/元 | 15.44 |
| 今开/元 | 15.80 |
| 最高/元 | 16.68 |
| 最低/元 | 15.21 |
| 成交量/手 | 270740.37 |
| 成交额/万 | 43211.44 |
| 股净值/元 | 821.50 |
| 市净率 | 5.51 |
| 总市值/万 | 4272763.89 |
| 流通值/万 | 2380521.63 |
| 换手率/% | 1.87 |
| 入市日期 | 2021-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
格科微(688728)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 | 15.80 | 16.43 | 0.99 | 6.41 | 270740.37 | 43211.44 | 1.87 |
| 2024-10-11 | 16.40 | 15.44 | -0.90 | -5.51 | 246817.45 | 38674.38 | 1.70 |
| 2024-10-10 | 18.07 | 16.34 | -1.55 | -8.66 | 378205.70 | 64310.78 | 2.61 |
| 2024-10-09 | 17.71 | 17.89 | 0.21 | 1.19 | 632022.51 | 115183.65 | 4.36 |
| 2024-10-08 | 17.68 | 17.68 | 2.95 | 20.03 | 468177.90 | 81816.92 | 3.23 |
| 2024-09-30 | 13.25 | 14.73 | 2.16 | 17.18 | 366595.55 | 50883.55 | 2.53 |
| 2024-09-27 | 12.40 | 12.57 | 0.51 | 4.23 | 138346.90 | 16967.35 | 0.95 |
| 2024-09-26 | 11.11 | 12.06 | 1.01 | 9.14 | 220090.55 | 25713.19 | 1.52 |
| 2024-09-25 | 10.92 | 11.05 | 0.20 | 1.84 | 128425.92 | 14264.23 | 0.89 |
| 2024-09-24 | 10.44 | 10.85 | 0.50 | 4.83 | 103773.12 | 10954.25 | 0.72 |
| 2024-09-23 | 10.57 | 10.35 | -0.28 | -2.63 | 70056.34 | 7318.88 | 0.48 |
| 2024-09-20 | 10.70 | 10.63 | -0.05 | -0.47 | 48205.17 | 5096.14 | 0.33 |
| 2024-09-19 | 10.37 | 10.68 | 0.36 | 3.49 | 88844.45 | 9410.18 | 0.61 |
| 2024-09-18 | 10.33 | 10.32 | -0.05 | -0.48 | 59669.69 | 6109.25 | 0.41 |
| 2024-09-13 | 10.31 | 10.37 | -0.03 | -0.29 | 54623.14 | 5632.89 | 0.38 |
| 2024-09-12 | 10.33 | 10.40 | 0.03 | 0.29 | 40815.59 | 4278.75 | 0.28 |
| 2024-09-11 | 10.35 | 10.37 | 0.00 | 0.00 | 43919.74 | 4565.94 | 0.30 |
| 2024-09-10 | 10.29 | 10.37 | 0.09 | 0.88 | 54192.66 | 5560.67 | 0.37 |
| 2024-09-09 | 10.43 | 10.28 | -0.17 | -1.63 | 43002.74 | 4434.28 | 0.30 |
| 2024-09-06 | 10.69 | 10.45 | -0.30 | -2.79 | 42381.15 | 4468.45 | 0.29 |
| 2024-09-05 | 10.55 | 10.75 | 0.15 | 1.42 | 41334.59 | 4427.70 | 0.29 |
| 2024-09-04 | 10.65 | 10.60 | -0.07 | -0.66 | 40967.57 | 4343.79 | 0.28 |
| 2024-09-03 | 10.60 | 10.67 | 0.02 | 0.19 | 57348.31 | 6150.82 | 0.40 |
| 2024-09-02 | 11.00 | 10.65 | -0.37 | -3.36 | 71829.76 | 7737.97 | 0.50 |
| 2024-08-30 | 10.72 | 11.02 | 0.31 | 2.89 | 91992.38 | 10105.61 | 0.63 |
| 2024-08-29 | 10.55 | 10.71 | 0.20 | 1.90 | 56275.28 | 5989.58 | 0.39 |
| 2024-08-28 | 10.43 | 10.51 | 0.00 | 0.00 | 41874.08 | 4396.82 | 0.29 |
| 2024-08-27 | 10.72 | 10.51 | -0.28 | -2.60 | 41861.45 | 4426.71 | 0.29 |
| 2024-08-26 | 10.56 | 10.79 | 0.23 | 2.18 | 59131.48 | 6335.70 | 0.41 |
| 2024-08-23 | 10.60 | 10.56 | 0.02 | 0.19 | 50744.19 | 5337.94 | 0.35 |
| 2024-08-22 | 10.78 | 10.54 | -0.17 | -1.59 | 49112.85 | 5184.24 | 0.34 |
| 2024-08-21 | 10.59 | 10.71 | 0.07 | 0.66 | 63183.86 | 6796.41 | 0.44 |
| 2024-08-20 | 10.71 | 10.64 | -0.04 | -0.38 | 73021.96 | 7813.09 | 0.50 |
| 2024-08-19 | 10.65 | 10.68 | 0.00 | 0.00 | 89673.85 | 9623.48 | 0.62 |
| 2024-08-16 | 11.15 | 10.68 | -0.87 | -7.53 | 208398.01 | 22439.02 | 1.87 |
| 2024-08-15 | 11.14 | 11.55 | 0.37 | 3.31 | 107104.15 | 12259.38 | 0.96 |
| 2024-08-14 | 11.19 | 11.18 | 0.03 | 0.27 | 44747.90 | 4997.28 | 0.40 |
| 2024-08-13 | 11.00 | 11.15 | 0.16 | 1.46 | 54353.76 | 6017.61 | 0.49 |
| 2024-08-12 | 11.06 | 10.99 | -0.08 | -0.72 | 59165.39 | 6497.02 | 0.53 |
| 2024-08-09 | 11.33 | 11.07 | -0.12 | -1.07 | 65392.59 | 7355.76 | 0.59 |
| 2024-08-08 | 11.16 | 11.19 | -0.03 | -0.27 | 75222.63 | 8390.00 | 0.68 |
| 2024-08-07 | 11.38 | 11.23 | -0.22 | -1.92 | 61933.61 | 6993.26 | 0.56 |
| 2024-08-06 | 11.58 | 11.45 | 0.09 | 0.79 | 75025.03 | 8546.09 | 0.67 |
| 2024-08-05 | 11.71 | 11.36 | -0.43 | -3.65 | 88042.76 | 10236.00 | 0.79 |
| 2024-08-02 | 11.91 | 11.79 | -0.29 | -2.40 | 63658.83 | 7583.69 | 0.57 |
| 2024-08-01 | 12.03 | 12.08 | 0.05 | 0.42 | 107615.82 | 12986.69 | 0.97 |
| 2024-07-31 | 11.36 | 12.03 | 0.67 | 5.90 | 129064.57 | 15207.34 | 1.16 |
| 2024-07-30 | 11.41 | 11.36 | -0.10 | -0.87 | 78257.75 | 8841.76 | 0.70 |
| 2024-07-29 | 11.76 | 11.46 | -0.25 | -2.14 | 67862.69 | 7810.11 | 0.61 |
| 2024-07-26 | 11.64 | 11.71 | 0.15 | 1.30 | 57592.34 | 6754.50 | 0.52 |
| 2024-07-25 | 11.43 | 11.56 | 0.02 | 0.17 | 65455.64 | 7609.35 | 0.59 |
| 2024-07-24 | 11.78 | 11.54 | -0.22 | -1.87 | 74367.23 | 8628.10 | 0.67 |
| 2024-07-23 | 12.34 | 11.76 | -0.60 | -4.85 | 85684.80 | 10334.45 | 0.77 |
| 2024-07-22 | 12.33 | 12.36 | -0.09 | -0.72 | 114043.95 | 14124.16 | 1.02 |
| 2024-07-19 | 12.10 | 12.45 | 0.26 | 2.13 | 110991.69 | 13718.59 | 1.00 |
| 2024-07-18 | 12.29 | 12.19 | -0.21 | -1.69 | 93435.13 | 11357.69 | 0.84 |
| 2024-07-17 | 12.62 | 12.40 | -0.20 | -1.59 | 83381.97 | 10405.98 | 0.75 |
| 2024-07-16 | 12.36 | 12.60 | 0.22 | 1.78 | 105647.81 | 13235.72 | 0.95 |
| 2024-07-15 | 12.58 | 12.38 | -0.10 | -0.80 | 75531.65 | 9461.73 | 0.68 |
| 2024-07-12 | 12.45 | 12.48 | -0.03 | -0.24 | 73816.13 | 9186.46 | 0.66 |
| 2024-07-11 | 12.35 | 12.51 | 0.43 | 3.56 | 159545.85 | 19757.35 | 1.43 |
| 2024-07-10 | 11.80 | 12.08 | 0.25 | 2.11 | 93021.44 | 11163.97 | 0.83 |
| 2024-07-09 | 11.39 | 11.83 | 0.40 | 3.50 | 110670.18 | 12885.23 | 0.99 |
| 2024-07-08 | 11.61 | 11.43 | -0.12 | -1.04 | 83647.66 | 9642.09 | 0.75 |
| 2024-07-05 | 11.39 | 11.55 | 0.17 | 1.49 | 68885.70 | 7900.40 | 0.62 |
| 2024-07-04 | 11.71 | 11.38 | -0.33 | -2.82 | 89795.15 | 10337.60 | 0.81 |
| 2024-07-03 | 11.60 | 11.71 | 0.00 | 0.00 | 87131.10 | 10192.23 | 0.78 |
| 2024-07-02 | 11.85 | 11.71 | -0.18 | -1.51 | 75665.37 | 8928.24 | 0.68 |
| 2024-07-01 | 12.06 | 11.89 | -0.22 | -1.82 | 82454.26 | 9751.80 | 0.74 |
| 2024-06-28 | 12.00 | 12.11 | 0.16 | 1.34 | 97804.95 | 11908.95 | 0.88 |
| 2024-06-27 | 12.32 | 11.95 | -0.40 | -3.24 | 96869.13 | 11773.97 | 0.87 |
| 2024-06-26 | 12.19 | 12.35 | 0.26 | 2.15 | 118674.05 | 14432.37 | 1.07 |
| 2024-06-25 | 12.72 | 12.09 | -0.63 | -4.95 | 192312.31 | 23572.76 | 1.73 |
| 2024-06-24 | 13.15 | 12.72 | -0.63 | -4.72 | 167532.06 | 21789.52 | 1.50 |
| 2024-06-21 | 13.49 | 13.35 | -0.21 | -1.55 | 150763.09 | 20105.05 | 1.35 |
| 2024-06-20 | 13.26 | 13.56 | 0.33 | 2.49 | 254419.29 | 34563.91 | 2.28 |
| 2024-06-19 | 13.57 | 13.23 | -0.33 | -2.43 | 150975.01 | 20088.18 | 1.36 |
| 2024-06-18 | 13.50 | 13.56 | 0.07 | 0.52 | 118459.98 | 16012.49 | 1.06 |
| 2024-06-17 | 13.40 | 13.49 | 0.13 | 0.97 | 163813.57 | 22017.61 | 1.47 |
| 2024-06-14 | 13.78 | 13.36 | -0.41 | -2.98 | 263557.12 | 35431.88 | 2.37 |
| 2024-06-13 | 13.60 | 13.77 | 0.28 | 2.08 | 191530.84 | 26318.66 | 1.72 |
| 2024-06-12 | 13.46 | 13.49 | 0.03 | 0.22 | 111299.75 | 15052.43 | 1.00 |
| 2024-06-11 | 13.09 | 13.46 | 0.43 | 3.30 | 142216.71 | 18876.35 | 1.28 |
| 2024-06-07 | 12.95 | 13.03 | 0.08 | 0.62 | 93148.80 | 12150.33 | 0.84 |
| 2024-06-06 | 13.24 | 12.95 | -0.18 | -1.37 | 117361.53 | 15404.72 | 1.05 |
| 2024-06-05 | 13.09 | 13.13 | 0.02 | 0.15 | 94465.12 | 12442.93 | 0.85 |
| 2024-06-04 | 13.13 | 13.11 | 0.13 | 1.00 | 130598.57 | 17074.35 | 1.17 |
| 2024-06-03 | 13.41 | 12.98 | -0.56 | -4.14 | 192182.70 | 25147.10 | 1.72 |
| 2024-05-31 | 13.47 | 13.54 | 0.14 | 1.05 | 158809.18 | 21381.31 | 1.43 |
| 2024-05-30 | 13.18 | 13.40 | 0.18 | 1.36 | 116983.91 | 15602.56 | 1.05 |
| 2024-05-29 | 13.26 | 13.22 | -0.02 | -0.15 | 90988.71 | 12068.91 | 0.82 |
| 2024-05-28 | 13.09 | 13.24 | 0.13 | 0.99 | 141065.41 | 18719.73 | 1.27 |
| 2024-05-27 | 13.03 | 13.11 | 0.11 | 0.85 | 128228.36 | 16445.64 | 1.15 |
| 2024-05-24 | 13.04 | 13.00 | -0.12 | -0.92 | 110196.77 | 14437.57 | 0.99 |
| 2024-05-23 | 13.62 | 13.12 | -0.43 | -3.17 | 168452.35 | 22312.04 | 1.51 |
| 2024-05-22 | 13.76 | 13.55 | -0.13 | -0.95 | 133044.47 | 17903.96 | 1.19 |
| 2024-05-21 | 13.95 | 13.68 | -0.22 | -1.58 | 89634.88 | 12283.45 | 0.80 |
| 2024-05-20 | 14.16 | 13.90 | -0.26 | -1.84 | 152601.50 | 21410.99 | 1.37 |
| 2024-05-17 | 13.93 | 14.16 | 0.25 | 1.80 | 87766.00 | 12330.25 | 0.79 |
| 2024-05-16 | 14.14 | 13.91 | -0.22 | -1.56 | 96401.85 | 13604.86 | 0.87 |
日K线
周K线
月K线
