壹石通(688733)股票信息
| 股票代码 | 688733 |
| 股票名称 | 壹石通 |
| 最新价/元 | 17.06 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 2.71 |
| 买入/元 | 17.04 |
| 卖出/元 | 17.06 |
| 昨收/元 | 16.61 |
| 今开/元 | 16.80 |
| 最高/元 | 17.10 |
| 最低/元 | 16.30 |
| 成交量/手 | 28227.42 |
| 成交额/万 | 4727.84 |
| 股净值/元 | 142.17 |
| 市净率 | 1.55 |
| 总市值/万 | 340816.47 |
| 流通值/万 | 340816.47 |
| 换手率/% | 1.41 |
| 入市日期 | 2021-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
壹石通(688733)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 | 16.80 | 17.06 | 0.45 | 2.71 | 28227.42 | 4727.84 | 1.41 |
| 2024-10-11 | 17.79 | 16.61 | -1.09 | -6.16 | 33576.90 | 5667.10 | 1.68 |
| 2024-10-10 | 18.10 | 17.70 | -0.18 | -1.01 | 43767.67 | 7950.13 | 2.19 |
| 2024-10-09 | 20.10 | 17.88 | -2.67 | -12.99 | 63723.51 | 12123.15 | 3.19 |
| 2024-10-08 | 21.67 | 20.55 | 2.49 | 13.79 | 83328.73 | 16831.39 | 4.17 |
| 2024-09-30 | 16.40 | 18.06 | 2.34 | 14.89 | 72759.89 | 12504.45 | 3.64 |
| 2024-09-27 | 14.75 | 15.72 | 1.14 | 7.82 | 30387.08 | 4642.31 | 1.52 |
| 2024-09-26 | 13.97 | 14.58 | 0.57 | 4.07 | 25455.86 | 3630.84 | 1.27 |
| 2024-09-25 | 13.85 | 14.01 | 0.24 | 1.74 | 34702.21 | 4895.13 | 1.74 |
| 2024-09-24 | 13.31 | 13.77 | 0.64 | 4.87 | 22199.39 | 2986.96 | 1.11 |
| 2024-09-23 | 13.19 | 13.13 | -0.09 | -0.68 | 12568.22 | 1659.37 | 0.63 |
| 2024-09-20 | 13.71 | 13.22 | -0.37 | -2.72 | 17163.54 | 2303.21 | 0.86 |
| 2024-09-19 | 13.47 | 13.59 | 0.13 | 0.97 | 19710.81 | 2684.56 | 0.99 |
| 2024-09-18 | 13.35 | 13.46 | 0.11 | 0.82 | 16710.37 | 2237.37 | 0.84 |
| 2024-09-13 | 14.00 | 13.35 | -0.60 | -4.30 | 19366.36 | 2633.65 | 0.97 |
| 2024-09-12 | 14.11 | 13.95 | -0.14 | -0.99 | 19722.38 | 2781.86 | 0.99 |
| 2024-09-11 | 13.85 | 14.09 | 0.09 | 0.64 | 24001.82 | 3389.48 | 1.20 |
| 2024-09-10 | 14.06 | 14.00 | 0.02 | 0.14 | 20977.69 | 2911.81 | 1.05 |
| 2024-09-09 | 14.05 | 13.98 | -0.08 | -0.57 | 22328.58 | 3144.75 | 1.12 |
| 2024-09-06 | 14.34 | 14.06 | -0.41 | -2.83 | 19925.01 | 2828.24 | 1.00 |
| 2024-09-05 | 14.69 | 14.47 | -0.21 | -1.43 | 29725.39 | 4310.94 | 1.49 |
| 2024-09-04 | 14.68 | 14.68 | 0.00 | 0.00 | 39975.18 | 5896.54 | 2.00 |
| 2024-09-03 | 14.78 | 14.68 | 0.27 | 1.87 | 44025.08 | 6437.14 | 2.20 |
| 2024-09-02 | 14.82 | 14.41 | -0.75 | -4.95 | 62374.33 | 9135.40 | 3.12 |
| 2024-08-30 | 13.28 | 15.16 | 2.53 | 20.03 | 65094.52 | 9429.10 | 3.26 |
| 2024-08-29 | 12.21 | 12.63 | 0.31 | 2.52 | 13573.60 | 1696.85 | 0.68 |
| 2024-08-28 | 12.14 | 12.32 | 0.07 | 0.57 | 9123.38 | 1119.69 | 0.46 |
| 2024-08-27 | 12.65 | 12.25 | -0.38 | -3.01 | 10277.57 | 1269.90 | 0.51 |
| 2024-08-26 | 12.29 | 12.63 | 0.49 | 4.04 | 15504.81 | 1949.28 | 0.78 |
| 2024-08-23 | 12.25 | 12.14 | -0.08 | -0.66 | 9417.23 | 1141.98 | 0.47 |
| 2024-08-22 | 12.52 | 12.22 | -0.27 | -2.16 | 8876.43 | 1101.56 | 0.44 |
| 2024-08-21 | 12.50 | 12.49 | 0.00 | 0.00 | 11997.77 | 1506.34 | 0.60 |
| 2024-08-20 | 12.86 | 12.49 | -0.32 | -2.50 | 12672.12 | 1610.99 | 0.63 |
| 2024-08-19 | 12.93 | 12.81 | -0.12 | -0.93 | 10684.30 | 1375.48 | 0.53 |
| 2024-08-16 | 13.05 | 12.93 | -0.06 | -0.46 | 11255.64 | 1465.74 | 0.78 |
| 2024-08-15 | 12.87 | 12.99 | 0.09 | 0.70 | 13380.53 | 1739.48 | 0.93 |
| 2024-08-14 | 12.95 | 12.90 | -0.15 | -1.15 | 10106.31 | 1312.37 | 0.70 |
| 2024-08-13 | 12.70 | 13.05 | 0.36 | 2.84 | 14971.02 | 1923.94 | 1.04 |
| 2024-08-12 | 12.98 | 12.69 | -0.29 | -2.23 | 12051.64 | 1537.56 | 0.84 |
| 2024-08-09 | 13.31 | 12.98 | -0.16 | -1.22 | 17413.62 | 2290.06 | 1.21 |
| 2024-08-08 | 13.37 | 13.14 | -0.18 | -1.35 | 14616.78 | 1921.27 | 1.02 |
| 2024-08-07 | 13.36 | 13.32 | -0.13 | -0.97 | 11751.57 | 1572.50 | 0.82 |
| 2024-08-06 | 13.34 | 13.45 | 0.27 | 2.05 | 13971.72 | 1882.36 | 0.97 |
| 2024-08-05 | 13.82 | 13.18 | -0.69 | -4.98 | 16526.28 | 2244.29 | 1.15 |
| 2024-08-02 | 14.21 | 13.87 | -0.42 | -2.94 | 14221.65 | 2008.58 | 0.99 |
| 2024-08-01 | 14.22 | 14.29 | 0.14 | 0.99 | 19540.55 | 2785.92 | 1.36 |
| 2024-07-31 | 13.32 | 14.15 | 0.75 | 5.60 | 16115.06 | 2234.60 | 1.12 |
| 2024-07-30 | 13.27 | 13.40 | 0.15 | 1.13 | 9288.18 | 1236.74 | 0.65 |
| 2024-07-29 | 13.51 | 13.25 | -0.33 | -2.43 | 10699.91 | 1420.69 | 0.74 |
| 2024-07-26 | 13.45 | 13.58 | 0.19 | 1.42 | 8223.90 | 1112.32 | 0.57 |
| 2024-07-25 | 13.08 | 13.39 | 0.15 | 1.13 | 11927.36 | 1587.74 | 0.83 |
| 2024-07-24 | 13.53 | 13.24 | -0.32 | -2.36 | 17399.35 | 2317.53 | 1.21 |
| 2024-07-23 | 14.00 | 13.56 | -0.54 | -3.83 | 14517.65 | 2011.10 | 1.01 |
| 2024-07-22 | 14.10 | 14.10 | 0.00 | 0.00 | 11478.64 | 1622.33 | 0.80 |
| 2024-07-19 | 13.62 | 14.10 | 0.37 | 2.70 | 16095.37 | 2255.95 | 1.12 |
| 2024-07-18 | 14.04 | 13.73 | -0.05 | -0.36 | 18528.26 | 2517.92 | 1.29 |
| 2024-07-17 | 13.98 | 13.78 | -0.21 | -1.50 | 12099.32 | 1681.21 | 0.84 |
| 2024-07-16 | 14.05 | 13.99 | 0.05 | 0.36 | 15170.24 | 2123.25 | 1.05 |
| 2024-07-15 | 14.20 | 13.94 | -0.36 | -2.52 | 21032.67 | 2946.39 | 1.46 |
| 2024-07-12 | 14.51 | 14.30 | -0.20 | -1.38 | 17344.14 | 2502.36 | 1.21 |
| 2024-07-11 | 14.10 | 14.50 | 0.81 | 5.92 | 21183.36 | 3030.23 | 1.47 |
| 2024-07-10 | 13.81 | 13.69 | -0.11 | -0.80 | 14785.36 | 2052.18 | 1.03 |
| 2024-07-09 | 13.45 | 13.80 | 0.35 | 2.60 | 18152.53 | 2470.94 | 1.26 |
| 2024-07-08 | 13.88 | 13.45 | -0.48 | -3.45 | 13402.81 | 1816.60 | 0.93 |
| 2024-07-05 | 13.82 | 13.93 | 0.04 | 0.29 | 11328.79 | 1566.53 | 0.79 |
| 2024-07-04 | 14.46 | 13.89 | -0.64 | -4.41 | 17403.38 | 2450.96 | 1.21 |
| 2024-07-03 | 14.45 | 14.53 | 0.10 | 0.69 | 20581.12 | 2981.06 | 1.43 |
| 2024-07-02 | 14.82 | 14.43 | -0.34 | -2.30 | 14423.23 | 2099.89 | 1.00 |
| 2024-07-01 | 14.94 | 14.77 | -0.18 | -1.20 | 16110.04 | 2363.06 | 1.12 |
| 2024-06-28 | 15.24 | 14.95 | -0.32 | -2.10 | 18656.05 | 2848.76 | 1.30 |
| 2024-06-27 | 15.86 | 15.27 | -0.53 | -3.35 | 15596.90 | 2417.38 | 1.08 |
| 2024-06-26 | 15.21 | 15.80 | 0.74 | 4.91 | 24681.93 | 3812.66 | 1.72 |
| 2024-06-25 | 15.49 | 15.06 | -0.34 | -2.21 | 24859.56 | 3758.06 | 1.73 |
| 2024-06-24 | 16.20 | 15.40 | -0.97 | -5.93 | 31013.87 | 4890.58 | 2.16 |
| 2024-06-21 | 16.55 | 16.37 | -0.43 | -2.56 | 23746.61 | 3894.64 | 1.65 |
| 2024-06-20 | 16.64 | 16.80 | 0.08 | 0.48 | 40578.46 | 6955.99 | 2.82 |
| 2024-06-19 | 16.75 | 16.72 | -0.06 | -0.36 | 26301.52 | 4441.82 | 1.83 |
| 2024-06-18 | 16.90 | 16.78 | -0.20 | -1.18 | 22119.54 | 3720.41 | 1.54 |
| 2024-06-17 | 17.01 | 16.98 | -0.17 | -0.99 | 30042.86 | 5084.61 | 2.09 |
| 2024-06-14 | 17.38 | 17.15 | -0.35 | -2.00 | 40402.71 | 6919.89 | 2.81 |
| 2024-06-13 | 16.91 | 17.50 | 0.58 | 3.43 | 41858.29 | 7288.10 | 2.91 |
| 2024-06-12 | 16.43 | 16.92 | 0.41 | 2.48 | 31513.62 | 5322.79 | 2.19 |
| 2024-06-11 | 15.99 | 16.51 | 0.64 | 4.03 | 27413.69 | 4410.25 | 1.91 |
| 2024-06-07 | 15.73 | 15.87 | 0.15 | 0.95 | 22418.89 | 3583.77 | 1.56 |
| 2024-06-06 | 16.79 | 15.82 | -0.81 | -4.87 | 27390.90 | 4413.97 | 1.90 |
| 2024-06-05 | 16.82 | 16.63 | -0.31 | -1.83 | 19337.31 | 3258.27 | 1.34 |
| 2024-06-04 | 17.70 | 16.94 | -0.77 | -4.35 | 34564.17 | 5829.47 | 2.40 |
| 2024-06-03 | 18.17 | 17.71 | -0.43 | -2.37 | 34177.27 | 6146.46 | 2.38 |
| 2024-05-31 | 17.79 | 18.14 | 0.28 | 1.57 | 18926.24 | 3421.99 | 1.32 |
| 2024-05-30 | 17.57 | 17.86 | 0.25 | 1.42 | 27678.62 | 4925.06 | 1.92 |
| 2024-05-29 | 17.35 | 17.61 | 0.21 | 1.21 | 24558.41 | 4338.79 | 1.71 |
| 2024-05-28 | 18.20 | 17.40 | -0.55 | -3.06 | 39195.12 | 6983.10 | 2.72 |
| 2024-05-27 | 17.70 | 17.95 | 0.21 | 1.18 | 27953.44 | 4905.25 | 1.94 |
| 2024-05-24 | 18.47 | 17.74 | -0.73 | -3.95 | 24932.54 | 4488.74 | 1.73 |
| 2024-05-23 | 18.85 | 18.47 | -0.41 | -2.17 | 31873.84 | 5991.48 | 2.22 |
| 2024-05-22 | 18.78 | 18.88 | 0.39 | 2.11 | 19079.01 | 3581.84 | 1.33 |
| 2024-05-21 | 19.03 | 18.49 | -0.51 | -2.68 | 20490.44 | 3815.13 | 1.42 |
| 2024-05-20 | 18.80 | 19.00 | 0.11 | 0.58 | 22011.75 | 4206.76 | 1.53 |
| 2024-05-17 | 18.83 | 18.89 | 0.05 | 0.27 | 23449.07 | 4431.43 | 1.63 |
| 2024-05-16 | 18.58 | 18.84 | -0.11 | -0.58 | 15855.77 | 3038.23 | 1.10 |
日K线
周K线
月K线
