容知日新(688768)股票信息
| 股票代码 | 688768 |
| 股票名称 | 容知日新 |
| 最新价/元 | 30.18 |
| 涨跌额/元 | 2.08 |
| 涨跌幅/% | 7.40 |
| 买入/元 | 30.17 |
| 卖出/元 | 30.18 |
| 昨收/元 | 28.10 |
| 今开/元 | 28.50 |
| 最高/元 | 30.20 |
| 最低/元 | 27.77 |
| 成交量/手 | 22896.45 |
| 成交额/万 | 6659.52 |
| 股净值/元 | 39.20 |
| 市净率 | 3.09 |
| 总市值/万 | 246347.41 |
| 流通值/万 | 246347.41 |
| 换手率/% | 2.81 |
| 入市日期 | 2021-07-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
容知日新(688768)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 | 28.50 | 30.18 | 2.08 | 7.40 | 22896.45 | 6659.52 | 2.81 |
| 2024-10-11 | 29.49 | 28.10 | -0.85 | -2.94 | 15976.00 | 4490.10 | 1.96 |
| 2024-10-10 | 29.46 | 28.95 | -0.30 | -1.03 | 15371.90 | 4522.46 | 1.88 |
| 2024-10-09 | 32.20 | 29.25 | -3.18 | -9.81 | 24014.72 | 7445.43 | 2.94 |
| 2024-10-08 | 35.90 | 32.43 | 2.45 | 8.17 | 36783.28 | 12191.12 | 4.51 |
| 2024-09-30 | 27.27 | 29.98 | 3.70 | 14.08 | 20815.17 | 5976.16 | 2.55 |
| 2024-09-27 | 24.89 | 26.28 | 1.59 | 6.44 | 11773.81 | 3008.50 | 1.44 |
| 2024-09-26 | 23.61 | 24.69 | 1.08 | 4.57 | 15102.59 | 3628.52 | 1.85 |
| 2024-09-25 | 23.81 | 23.61 | -0.18 | -0.76 | 8970.34 | 2161.93 | 1.10 |
| 2024-09-24 | 23.30 | 23.79 | 0.65 | 2.81 | 6651.48 | 1572.41 | 0.81 |
| 2024-09-23 | 23.58 | 23.14 | -0.19 | -0.81 | 3981.68 | 927.28 | 0.49 |
| 2024-09-20 | 23.05 | 23.33 | 0.38 | 1.66 | 4069.22 | 941.86 | 0.50 |
| 2024-09-19 | 22.71 | 22.95 | 0.19 | 0.84 | 3743.24 | 859.93 | 0.46 |
| 2024-09-18 | 22.85 | 22.76 | 0.09 | 0.40 | 5159.30 | 1149.78 | 0.63 |
| 2024-09-13 | 22.53 | 22.67 | 0.01 | 0.04 | 3538.54 | 799.72 | 0.43 |
| 2024-09-12 | 22.79 | 22.66 | -0.02 | -0.09 | 2852.48 | 649.61 | 0.35 |
| 2024-09-11 | 22.95 | 22.68 | -0.02 | -0.09 | 2655.00 | 602.09 | 0.33 |
| 2024-09-10 | 22.36 | 22.70 | 0.34 | 1.52 | 2808.16 | 628.30 | 0.34 |
| 2024-09-09 | 22.22 | 22.36 | 0.14 | 0.63 | 3350.08 | 744.84 | 0.41 |
| 2024-09-06 | 22.95 | 22.22 | -0.73 | -3.18 | 3672.81 | 822.84 | 0.45 |
| 2024-09-05 | 22.91 | 22.95 | 0.68 | 3.05 | 3540.63 | 806.72 | 0.43 |
| 2024-09-04 | 22.16 | 22.27 | -0.23 | -1.02 | 1946.57 | 435.37 | 0.24 |
| 2024-09-03 | 22.17 | 22.50 | 0.60 | 2.74 | 4321.76 | 971.79 | 0.53 |
| 2024-09-02 | 22.98 | 21.90 | -0.97 | -4.24 | 5704.45 | 1271.70 | 0.70 |
| 2024-08-30 | 22.07 | 22.87 | 0.64 | 2.88 | 6418.49 | 1466.48 | 0.79 |
| 2024-08-29 | 21.90 | 22.23 | 0.28 | 1.28 | 3562.37 | 787.93 | 0.44 |
| 2024-08-28 | 21.57 | 21.95 | 0.48 | 2.24 | 3307.48 | 723.78 | 0.41 |
| 2024-08-27 | 22.07 | 21.47 | -0.37 | -1.69 | 3034.62 | 652.11 | 0.37 |
| 2024-08-26 | 21.51 | 21.84 | 0.18 | 0.83 | 1403.98 | 306.00 | 0.17 |
| 2024-08-23 | 21.51 | 21.66 | 0.05 | 0.23 | 2326.14 | 499.32 | 0.28 |
| 2024-08-22 | 22.32 | 21.61 | -0.33 | -1.50 | 2160.23 | 473.46 | 0.26 |
| 2024-08-21 | 22.10 | 21.94 | -0.03 | -0.14 | 1906.48 | 420.58 | 0.23 |
| 2024-08-20 | 22.78 | 21.97 | -0.60 | -2.66 | 2722.78 | 600.69 | 0.33 |
| 2024-08-19 | 22.73 | 22.57 | -0.30 | -1.31 | 2751.05 | 623.72 | 0.34 |
| 2024-08-16 | 22.84 | 22.87 | -0.14 | -0.61 | 2374.92 | 543.72 | 0.29 |
| 2024-08-15 | 23.30 | 23.01 | 0.00 | 0.00 | 2654.65 | 611.03 | 0.33 |
| 2024-08-14 | 23.20 | 23.01 | -0.19 | -0.82 | 2638.39 | 607.02 | 0.32 |
| 2024-08-13 | 23.31 | 23.20 | 0.03 | 0.13 | 1548.93 | 357.80 | 0.19 |
| 2024-08-12 | 23.49 | 23.17 | -0.09 | -0.39 | 1942.59 | 452.20 | 0.24 |
| 2024-08-09 | 23.99 | 23.26 | -0.57 | -2.39 | 2583.65 | 609.80 | 0.32 |
| 2024-08-08 | 23.59 | 23.83 | 0.00 | 0.00 | 3849.99 | 909.95 | 0.47 |
| 2024-08-07 | 24.40 | 23.83 | -0.22 | -0.92 | 2686.17 | 642.10 | 0.33 |
| 2024-08-06 | 24.47 | 24.05 | 0.32 | 1.35 | 3386.02 | 809.15 | 0.41 |
| 2024-08-05 | 24.44 | 23.73 | -0.40 | -1.66 | 5095.01 | 1231.57 | 0.62 |
| 2024-08-02 | 24.87 | 24.13 | -0.84 | -3.36 | 7334.04 | 1819.00 | 0.90 |
| 2024-08-01 | 24.80 | 24.97 | 0.27 | 1.09 | 7644.71 | 1913.22 | 0.94 |
| 2024-07-31 | 23.03 | 24.70 | 1.32 | 5.65 | 8352.07 | 2014.02 | 1.02 |
| 2024-07-30 | 22.78 | 23.38 | 0.38 | 1.65 | 3648.20 | 847.04 | 0.45 |
| 2024-07-29 | 23.51 | 23.00 | -0.51 | -2.17 | 4978.03 | 1141.72 | 0.61 |
| 2024-07-26 | 22.80 | 23.51 | 0.66 | 2.89 | 6369.37 | 1499.53 | 0.78 |
| 2024-07-25 | 22.14 | 22.85 | 0.45 | 2.01 | 4547.39 | 1032.53 | 0.92 |
| 2024-07-24 | 22.99 | 22.40 | -0.66 | -2.86 | 3631.10 | 822.81 | 0.73 |
| 2024-07-23 | 23.99 | 23.06 | -0.89 | -3.72 | 2893.11 | 677.11 | 0.58 |
| 2024-07-22 | 24.01 | 23.95 | 0.48 | 2.05 | 3671.70 | 872.84 | 0.74 |
| 2024-07-19 | 22.57 | 23.47 | 0.74 | 3.26 | 4796.92 | 1119.35 | 0.97 |
| 2024-07-18 | 22.58 | 22.73 | 0.15 | 0.66 | 3134.40 | 699.74 | 0.63 |
| 2024-07-17 | 23.13 | 22.58 | -0.62 | -2.67 | 3114.11 | 708.96 | 0.63 |
| 2024-07-16 | 23.08 | 23.20 | 0.30 | 1.31 | 3073.42 | 706.33 | 0.62 |
| 2024-07-15 | 22.71 | 22.90 | 0.36 | 1.60 | 6668.35 | 1528.72 | 1.34 |
| 2024-07-12 | 23.34 | 22.54 | -0.38 | -1.66 | 5838.66 | 1308.42 | 1.18 |
| 2024-07-11 | 22.35 | 22.92 | 0.63 | 2.83 | 3991.38 | 915.94 | 0.80 |
| 2024-07-10 | 22.19 | 22.29 | 0.11 | 0.50 | 2997.34 | 667.45 | 0.60 |
| 2024-07-09 | 21.82 | 22.18 | 0.80 | 3.74 | 4946.06 | 1077.19 | 1.00 |
| 2024-07-08 | 21.30 | 21.38 | -0.98 | -4.38 | 4458.44 | 964.00 | 0.90 |
| 2024-07-05 | 23.29 | 22.36 | 0.19 | 0.86 | 6098.22 | 1339.61 | 1.23 |
| 2024-07-04 | 23.58 | 22.17 | -0.99 | -4.28 | 5006.59 | 1129.25 | 1.01 |
| 2024-07-03 | 23.58 | 23.16 | -0.33 | -1.41 | 4475.65 | 1032.83 | 0.90 |
| 2024-07-02 | 23.33 | 23.49 | 0.14 | 0.60 | 3999.73 | 935.33 | 0.81 |
| 2024-07-01 | 23.86 | 23.35 | -0.06 | -0.26 | 5539.94 | 1274.59 | 1.12 |
| 2024-06-28 | 23.06 | 23.41 | 0.18 | 0.78 | 4023.72 | 943.92 | 0.81 |
| 2024-06-27 | 23.60 | 23.23 | -0.68 | -2.84 | 4747.44 | 1130.68 | 0.96 |
| 2024-06-26 | 22.86 | 23.91 | 1.21 | 5.33 | 5771.00 | 1354.89 | 1.16 |
| 2024-06-25 | 23.13 | 22.70 | -0.59 | -2.53 | 7321.57 | 1669.47 | 1.48 |
| 2024-06-24 | 25.29 | 23.29 | -2.08 | -8.20 | 13259.50 | 3171.85 | 2.67 |
| 2024-06-21 | 25.61 | 25.37 | -0.25 | -0.98 | 3811.38 | 962.22 | 0.77 |
| 2024-06-20 | 25.74 | 25.62 | -0.13 | -0.51 | 6388.05 | 1662.58 | 1.29 |
| 2024-06-19 | 25.96 | 25.75 | 0.09 | 0.35 | 3422.29 | 877.32 | 0.69 |
| 2024-06-18 | 25.26 | 25.66 | 0.40 | 1.58 | 7801.17 | 1998.63 | 1.57 |
| 2024-06-17 | 25.06 | 25.26 | 0.07 | 0.28 | 3479.34 | 874.20 | 0.70 |
| 2024-06-14 | 25.70 | 25.19 | -0.29 | -1.14 | 4342.93 | 1092.44 | 0.88 |
| 2024-06-13 | 24.80 | 25.48 | 0.84 | 3.41 | 8031.69 | 2040.27 | 1.62 |
| 2024-06-12 | 23.95 | 24.64 | 0.44 | 1.82 | 4413.51 | 1077.73 | 0.89 |
| 2024-06-11 | 23.30 | 24.20 | 0.91 | 3.91 | 7045.00 | 1663.16 | 1.42 |
| 2024-06-07 | 23.53 | 23.29 | 0.15 | 0.65 | 6863.32 | 1613.95 | 1.38 |
| 2024-06-06 | 24.42 | 23.14 | -0.75 | -3.14 | 10606.90 | 2461.08 | 2.14 |
| 2024-06-05 | 24.53 | 24.00 | -0.49 | -2.00 | 4393.66 | 1066.64 | 0.89 |
| 2024-06-04 | 25.31 | 24.49 | -0.61 | -2.43 | 9775.37 | 2363.54 | 1.97 |
| 2024-06-03 | 25.93 | 25.10 | -0.61 | -2.37 | 8863.90 | 2239.01 | 1.79 |
| 2024-05-31 | 25.92 | 25.71 | 0.16 | 0.63 | 4441.68 | 1147.13 | 0.90 |
| 2024-05-30 | 25.52 | 25.55 | 0.09 | 0.35 | 5236.31 | 1337.46 | 1.06 |
| 2024-05-29 | 25.46 | 25.46 | -0.09 | -0.35 | 4491.39 | 1147.06 | 0.91 |
| 2024-05-28 | 25.68 | 25.55 | 0.13 | 0.51 | 4352.88 | 1108.60 | 0.88 |
| 2024-05-27 | 25.23 | 25.42 | 0.07 | 0.28 | 5563.74 | 1391.52 | 1.12 |
| 2024-05-24 | 25.52 | 25.35 | -0.53 | -2.05 | 4878.55 | 1241.78 | 0.98 |
| 2024-05-23 | 26.60 | 25.88 | -0.73 | -2.74 | 6048.10 | 1578.44 | 1.22 |
| 2024-05-22 | 26.72 | 26.61 | 0.09 | 0.34 | 3232.80 | 854.85 | 0.65 |
| 2024-05-21 | 27.10 | 26.52 | -0.55 | -2.03 | 4376.11 | 1161.18 | 0.88 |
| 2024-05-20 | 26.91 | 27.07 | 0.17 | 0.63 | 6241.80 | 1690.44 | 1.26 |
| 2024-05-17 | 26.46 | 26.90 | 0.82 | 3.14 | 6922.41 | 1832.33 | 1.40 |
| 2024-05-16 | 26.73 | 26.08 | -0.17 | -0.65 | 9243.70 | 2430.43 | 1.86 |
日K线
周K线
月K线
