普冉股份(688766)股票信息
| 股票代码 | 688766 |
| 股票名称 | 普冉股份 |
| 最新价/元 | 82.22 |
| 涨跌额/元 | 5.77 |
| 涨跌幅/% | 7.55 |
| 买入/元 | 82.19 |
| 卖出/元 | 82.22 |
| 昨收/元 | 76.45 |
| 今开/元 | 77.01 |
| 最高/元 | 82.48 |
| 最低/元 | 75.70 |
| 成交量/手 | 41075.74 |
| 成交额/万 | 32485.29 |
| 股净值/元 | -128.47 |
| 市净率 | 4.17 |
| 总市值/万 | 868323.24 |
| 流通值/万 | 868323.24 |
| 换手率/% | 3.89 |
| 入市日期 | 2021-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
普冉股份(688766)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 | 77.01 | 82.22 | 5.77 | 7.55 | 41075.74 | 32485.29 | 3.89 |
| 2024-10-11 | 78.60 | 76.45 | -4.25 | -5.27 | 33564.45 | 26209.81 | 3.18 |
| 2024-10-10 | 87.83 | 80.70 | -6.95 | -7.93 | 53214.60 | 44511.81 | 5.04 |
| 2024-10-09 | 94.18 | 87.65 | -10.74 | -10.92 | 84325.75 | 77834.98 | 7.98 |
| 2024-10-08 | 98.39 | 98.39 | 16.40 | 20.00 | 94244.24 | 89319.18 | 8.92 |
| 2024-09-30 | 75.00 | 81.99 | 12.29 | 17.63 | 57401.51 | 43781.50 | 5.44 |
| 2024-09-27 | 64.20 | 69.70 | 5.67 | 8.86 | 22932.88 | 15263.42 | 2.17 |
| 2024-09-26 | 60.29 | 64.03 | 4.47 | 7.51 | 34137.74 | 21058.66 | 3.23 |
| 2024-09-25 | 60.00 | 59.56 | -0.01 | -0.02 | 26768.49 | 16230.04 | 2.53 |
| 2024-09-24 | 57.00 | 59.57 | 2.62 | 4.60 | 20770.19 | 12117.27 | 1.97 |
| 2024-09-23 | 56.78 | 56.95 | -0.39 | -0.68 | 19346.15 | 11057.25 | 1.83 |
| 2024-09-20 | 58.60 | 57.34 | -1.05 | -1.80 | 13141.80 | 7577.87 | 1.24 |
| 2024-09-19 | 59.25 | 58.39 | -0.64 | -1.08 | 14263.09 | 8384.26 | 1.35 |
| 2024-09-18 | 60.48 | 59.03 | -1.23 | -2.04 | 13333.93 | 7816.91 | 1.26 |
| 2024-09-13 | 61.01 | 60.26 | -0.69 | -1.13 | 10117.20 | 6108.10 | 0.96 |
| 2024-09-12 | 61.81 | 60.95 | -0.61 | -0.99 | 7113.77 | 4365.72 | 0.67 |
| 2024-09-11 | 61.18 | 61.56 | -0.65 | -1.05 | 7830.27 | 4816.44 | 0.74 |
| 2024-09-10 | 61.27 | 62.21 | 0.96 | 1.57 | 9247.92 | 5688.09 | 0.88 |
| 2024-09-09 | 60.94 | 61.25 | -0.09 | -0.15 | 9928.01 | 6074.93 | 0.94 |
| 2024-09-06 | 64.30 | 61.34 | -2.96 | -4.60 | 13258.25 | 8243.81 | 1.26 |
| 2024-09-05 | 63.71 | 64.30 | 0.61 | 0.96 | 9123.46 | 5883.67 | 0.86 |
| 2024-09-04 | 63.53 | 63.69 | -0.47 | -0.73 | 9728.69 | 6207.18 | 0.92 |
| 2024-09-03 | 63.12 | 64.16 | 0.75 | 1.18 | 12768.98 | 8221.58 | 1.21 |
| 2024-09-02 | 67.22 | 63.41 | -4.84 | -7.09 | 24903.63 | 16113.89 | 2.36 |
| 2024-08-30 | 64.78 | 68.25 | 3.14 | 4.82 | 25622.16 | 17261.25 | 2.43 |
| 2024-08-29 | 63.83 | 65.11 | 0.78 | 1.21 | 14790.36 | 9539.80 | 1.40 |
| 2024-08-28 | 64.10 | 64.33 | 0.84 | 1.32 | 13410.06 | 8528.62 | 1.27 |
| 2024-08-27 | 64.51 | 63.49 | -1.06 | -1.64 | 8919.09 | 5701.87 | 0.84 |
| 2024-08-26 | 66.00 | 64.55 | -0.73 | -1.12 | 9629.99 | 6246.26 | 0.91 |
| 2024-08-23 | 65.11 | 65.28 | 0.10 | 0.15 | 11579.28 | 7516.46 | 1.10 |
| 2024-08-22 | 65.68 | 65.18 | -0.52 | -0.79 | 8919.81 | 5817.96 | 1.46 |
| 2024-08-21 | 66.34 | 65.70 | -0.66 | -1.00 | 10264.76 | 6804.54 | 1.68 |
| 2024-08-20 | 67.46 | 66.36 | -1.00 | -1.49 | 8237.44 | 5508.12 | 1.35 |
| 2024-08-19 | 68.10 | 67.36 | -1.47 | -2.14 | 9808.95 | 6673.28 | 1.60 |
| 2024-08-16 | 67.93 | 68.83 | 0.89 | 1.31 | 14317.02 | 9913.18 | 2.34 |
| 2024-08-15 | 68.08 | 67.94 | -0.20 | -0.29 | 9259.71 | 6326.12 | 1.51 |
| 2024-08-14 | 69.16 | 68.14 | -0.99 | -1.43 | 7674.84 | 5267.75 | 1.25 |
| 2024-08-13 | 68.54 | 69.13 | 0.83 | 1.22 | 6345.27 | 4357.65 | 1.04 |
| 2024-08-12 | 68.79 | 68.30 | -1.00 | -1.44 | 8459.50 | 5802.10 | 1.38 |
| 2024-08-09 | 72.00 | 69.30 | -0.80 | -1.14 | 14583.76 | 10249.31 | 2.38 |
| 2024-08-08 | 69.25 | 70.10 | 0.67 | 0.97 | 15891.38 | 11065.48 | 2.60 |
| 2024-08-07 | 68.68 | 69.43 | 0.03 | 0.04 | 14161.81 | 9831.16 | 2.31 |
| 2024-08-06 | 67.88 | 69.40 | 2.93 | 4.41 | 21902.33 | 14981.08 | 3.58 |
| 2024-08-05 | 71.07 | 66.47 | -5.45 | -7.58 | 25795.34 | 17692.14 | 4.21 |
| 2024-08-02 | 75.35 | 71.92 | -4.78 | -6.23 | 22671.40 | 16587.41 | 3.70 |
| 2024-08-01 | 76.56 | 76.70 | 0.78 | 1.03 | 24539.43 | 18861.24 | 4.01 |
| 2024-07-31 | 70.97 | 75.92 | 4.84 | 6.81 | 26173.31 | 19473.96 | 4.27 |
| 2024-07-30 | 71.37 | 71.08 | 0.08 | 0.11 | 17411.27 | 12376.30 | 2.84 |
| 2024-07-29 | 73.45 | 71.00 | -2.44 | -3.32 | 22051.87 | 15833.25 | 3.60 |
| 2024-07-26 | 74.14 | 73.44 | -0.41 | -0.56 | 16221.66 | 11945.46 | 2.65 |
| 2024-07-25 | 74.90 | 73.85 | -1.53 | -2.03 | 18904.52 | 14052.71 | 3.09 |
| 2024-07-24 | 78.40 | 75.38 | -3.11 | -3.96 | 29355.39 | 22603.99 | 4.79 |
| 2024-07-23 | 84.53 | 78.49 | -6.04 | -7.15 | 28947.89 | 23335.55 | 4.73 |
| 2024-07-22 | 86.60 | 84.53 | -2.41 | -2.77 | 26030.85 | 22070.39 | 4.25 |
| 2024-07-19 | 90.45 | 86.94 | -3.04 | -3.38 | 33987.03 | 29706.64 | 5.55 |
| 2024-07-18 | 86.00 | 89.98 | 0.71 | 0.80 | 22855.45 | 20039.68 | 3.73 |
| 2024-07-17 | 94.97 | 89.27 | -5.74 | -6.04 | 17565.88 | 16068.00 | 2.87 |
| 2024-07-16 | 92.58 | 95.01 | 1.88 | 2.02 | 16479.31 | 15434.20 | 2.69 |
| 2024-07-15 | 92.88 | 93.13 | 0.53 | 0.57 | 12942.17 | 12114.79 | 2.11 |
| 2024-07-12 | 92.03 | 92.60 | -0.37 | -0.40 | 11702.00 | 10662.84 | 1.91 |
| 2024-07-11 | 94.50 | 92.97 | -0.23 | -0.25 | 17597.94 | 16390.65 | 2.87 |
| 2024-07-10 | 93.01 | 93.20 | 0.00 | 0.00 | 15203.19 | 14290.82 | 2.48 |
| 2024-07-09 | 90.17 | 93.20 | 3.30 | 3.67 | 19287.50 | 17719.76 | 3.15 |
| 2024-07-08 | 90.34 | 89.90 | -0.65 | -0.72 | 22114.18 | 20324.91 | 3.61 |
| 2024-07-05 | 89.00 | 90.55 | 0.45 | 0.50 | 13878.43 | 12407.30 | 2.27 |
| 2024-07-04 | 91.00 | 90.10 | -0.90 | -0.99 | 18336.15 | 16670.85 | 2.99 |
| 2024-07-03 | 90.35 | 91.00 | 1.35 | 1.51 | 16589.19 | 14986.95 | 2.71 |
| 2024-07-02 | 94.16 | 89.65 | -4.15 | -4.42 | 27022.93 | 24470.00 | 4.41 |
| 2024-07-01 | 96.00 | 93.80 | -3.37 | -3.47 | 29928.17 | 27755.75 | 4.89 |
| 2024-06-28 | 93.99 | 97.17 | 1.97 | 2.07 | 18972.75 | 18380.83 | 3.10 |
| 2024-06-27 | 95.90 | 95.20 | -2.39 | -2.45 | 17979.22 | 17325.39 | 2.94 |
| 2024-06-26 | 96.38 | 97.59 | 2.78 | 2.93 | 17549.77 | 16722.74 | 2.87 |
| 2024-06-25 | 96.60 | 94.81 | -1.39 | -1.45 | 15764.35 | 15054.84 | 2.57 |
| 2024-06-24 | 98.64 | 96.20 | -2.69 | -2.72 | 20384.71 | 20074.41 | 3.33 |
| 2024-06-21 | 97.39 | 98.89 | 0.99 | 1.01 | 24675.23 | 24068.37 | 4.03 |
| 2024-06-20 | 94.52 | 97.90 | 3.00 | 3.16 | 48438.80 | 47331.19 | 7.91 |
| 2024-06-19 | 95.99 | 94.90 | 3.95 | 4.34 | 50548.52 | 48220.04 | 8.26 |
| 2024-06-18 | 91.91 | 90.95 | -0.95 | -1.03 | 11300.89 | 10285.48 | 1.85 |
| 2024-06-17 | 91.28 | 91.90 | 0.72 | 0.79 | 18666.21 | 17136.81 | 3.05 |
| 2024-06-14 | 90.08 | 91.18 | 0.44 | 0.49 | 14408.00 | 13023.24 | 2.35 |
| 2024-06-13 | 86.90 | 90.74 | 4.54 | 5.27 | 24221.44 | 22024.02 | 3.96 |
| 2024-06-12 | 85.83 | 86.20 | -0.16 | -0.19 | 11738.52 | 10217.29 | 1.92 |
| 2024-06-11 | 81.51 | 86.36 | 5.26 | 6.49 | 17718.77 | 14981.22 | 2.89 |
| 2024-06-07 | 82.49 | 81.10 | -0.80 | -0.98 | 10100.76 | 8263.44 | 1.65 |
| 2024-06-06 | 84.90 | 81.90 | -2.12 | -2.52 | 13096.54 | 10814.01 | 2.14 |
| 2024-06-05 | 119.21 | 117.50 | -3.26 | -2.70 | 14387.08 | 16891.40 | 3.28 |
| 2024-06-04 | 120.29 | 120.76 | -0.25 | -0.21 | 13176.39 | 15863.98 | 3.01 |
| 2024-06-03 | 113.38 | 121.01 | 7.43 | 6.54 | 20201.45 | 24292.45 | 4.61 |
| 2024-05-31 | 113.92 | 113.58 | 0.91 | 0.81 | 9499.59 | 10807.18 | 2.17 |
| 2024-05-30 | 110.96 | 112.67 | 0.97 | 0.87 | 7910.73 | 8915.95 | 1.81 |
| 2024-05-29 | 112.96 | 111.70 | -1.79 | -1.58 | 9376.43 | 10516.01 | 2.14 |
| 2024-05-28 | 112.22 | 113.49 | 0.28 | 0.25 | 10031.07 | 11521.83 | 2.29 |
| 2024-05-27 | 110.80 | 113.21 | 2.70 | 2.44 | 13374.43 | 14743.04 | 3.05 |
| 2024-05-24 | 115.90 | 110.51 | -4.59 | -3.99 | 14100.77 | 15724.99 | 3.22 |
| 2024-05-23 | 116.20 | 115.10 | -1.10 | -0.95 | 6004.47 | 6930.21 | 1.37 |
| 2024-05-22 | 119.54 | 116.20 | -3.94 | -3.28 | 14409.46 | 16695.80 | 3.29 |
| 2024-05-21 | 118.07 | 120.14 | 1.79 | 1.51 | 9432.11 | 11341.27 | 2.15 |
| 2024-05-20 | 117.30 | 118.35 | 1.47 | 1.26 | 8891.29 | 10509.45 | 2.03 |
| 2024-05-17 | 117.28 | 116.88 | -1.42 | -1.20 | 7406.18 | 8609.37 | 1.69 |
| 2024-05-16 | 119.90 | 118.30 | 0.00 | 0.00 | 11539.83 | 13559.99 | 2.63 |
日K线
周K线
月K线
