珠海冠宇(688772)股票信息
| 股票代码 | 688772 |
| 股票名称 | 珠海冠宇 |
| 最新价/元 | 16.32 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 0.56 |
| 买入/元 | 16.32 |
| 卖出/元 | 16.33 |
| 昨收/元 | 16.23 |
| 今开/元 | 15.95 |
| 最高/元 | 16.43 |
| 最低/元 | 15.47 |
| 成交量/手 | 289487.29 |
| 成交额/万 | 46044.93 |
| 股净值/元 | 52.65 |
| 市净率 | 2.87 |
| 总市值/万 | 1839731.18 |
| 流通值/万 | 1256891.93 |
| 换手率/% | 3.76 |
| 入市日期 | 2021-10-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
珠海冠宇(688772)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 | 15.95 | 16.32 | 0.09 | 0.56 | 289487.29 | 46044.93 | 3.76 |
| 2024-10-11 | 16.95 | 16.23 | -1.02 | -5.91 | 165069.94 | 27123.28 | 2.14 |
| 2024-10-10 | 17.11 | 17.25 | 0.27 | 1.59 | 248275.90 | 43792.85 | 3.22 |
| 2024-10-09 | 18.90 | 16.98 | -2.24 | -11.66 | 294860.33 | 53128.39 | 3.83 |
| 2024-10-08 | 20.50 | 19.22 | 2.05 | 11.94 | 482738.82 | 92084.84 | 6.27 |
| 2024-09-30 | 16.04 | 17.17 | 2.00 | 13.18 | 336000.73 | 55418.39 | 4.36 |
| 2024-09-27 | 14.55 | 15.17 | 0.90 | 6.31 | 104162.87 | 15491.77 | 1.35 |
| 2024-09-26 | 13.83 | 14.27 | 0.49 | 3.56 | 100471.95 | 13982.80 | 1.30 |
| 2024-09-25 | 13.90 | 13.78 | -0.01 | -0.07 | 103189.25 | 14537.11 | 1.34 |
| 2024-09-24 | 13.16 | 13.79 | 0.62 | 4.71 | 119083.95 | 16174.14 | 1.55 |
| 2024-09-23 | 13.50 | 13.17 | -0.32 | -2.37 | 53918.99 | 7168.95 | 0.70 |
| 2024-09-20 | 13.39 | 13.49 | 0.11 | 0.82 | 56354.06 | 7601.00 | 0.73 |
| 2024-09-19 | 13.26 | 13.38 | 0.08 | 0.60 | 86587.39 | 11482.02 | 1.12 |
| 2024-09-18 | 13.92 | 13.30 | -0.67 | -4.80 | 122075.57 | 16313.54 | 1.59 |
| 2024-09-13 | 14.10 | 13.97 | -0.18 | -1.27 | 45517.03 | 6399.22 | 0.59 |
| 2024-09-12 | 14.42 | 14.15 | -0.28 | -1.94 | 70608.12 | 10036.26 | 0.92 |
| 2024-09-11 | 14.02 | 14.43 | 0.32 | 2.27 | 84488.20 | 12105.80 | 1.10 |
| 2024-09-10 | 14.27 | 14.11 | -0.25 | -1.74 | 110728.97 | 15475.91 | 1.44 |
| 2024-09-09 | 14.54 | 14.36 | -0.03 | -0.21 | 50549.48 | 7285.21 | 0.66 |
| 2024-09-06 | 14.78 | 14.39 | -0.39 | -2.64 | 50180.50 | 7316.66 | 0.65 |
| 2024-09-05 | 14.55 | 14.78 | 0.15 | 1.03 | 78803.66 | 11622.34 | 1.02 |
| 2024-09-04 | 14.36 | 14.63 | 0.14 | 0.97 | 102819.37 | 14953.23 | 1.34 |
| 2024-09-03 | 14.53 | 14.49 | -0.05 | -0.34 | 70125.82 | 10192.97 | 0.91 |
| 2024-09-02 | 15.17 | 14.54 | -0.63 | -4.15 | 98972.56 | 14650.41 | 1.29 |
| 2024-08-30 | 14.70 | 15.17 | 0.47 | 3.20 | 135971.76 | 20620.12 | 1.77 |
| 2024-08-29 | 14.04 | 14.70 | 0.60 | 4.26 | 115621.73 | 16905.97 | 1.50 |
| 2024-08-28 | 13.83 | 14.10 | 0.22 | 1.59 | 45062.36 | 6305.12 | 0.59 |
| 2024-08-27 | 14.50 | 13.88 | -0.68 | -4.67 | 86520.76 | 12128.76 | 1.12 |
| 2024-08-26 | 14.49 | 14.56 | 0.21 | 1.46 | 71859.12 | 10433.77 | 0.93 |
| 2024-08-23 | 13.90 | 14.35 | 0.53 | 3.84 | 139823.57 | 20042.02 | 1.82 |
| 2024-08-22 | 13.65 | 13.82 | 0.12 | 0.88 | 104675.39 | 14393.58 | 1.36 |
| 2024-08-21 | 13.37 | 13.70 | 0.30 | 2.24 | 110602.16 | 15118.27 | 1.44 |
| 2024-08-20 | 13.47 | 13.40 | -0.02 | -0.15 | 82977.24 | 11093.25 | 1.08 |
| 2024-08-19 | 13.40 | 13.42 | 0.04 | 0.30 | 109944.77 | 14973.67 | 1.43 |
| 2024-08-16 | 13.59 | 13.38 | -0.19 | -1.40 | 133350.88 | 17847.78 | 1.73 |
| 2024-08-15 | 13.23 | 13.57 | 0.23 | 1.72 | 105519.92 | 14210.77 | 1.37 |
| 2024-08-14 | 13.88 | 13.34 | -0.46 | -3.33 | 144045.24 | 19589.35 | 1.87 |
| 2024-08-13 | 13.95 | 13.80 | -0.15 | -1.08 | 113319.72 | 15799.81 | 1.47 |
| 2024-08-12 | 14.16 | 13.95 | -0.14 | -0.99 | 66486.69 | 9296.54 | 0.86 |
| 2024-08-09 | 14.18 | 14.09 | 0.04 | 0.29 | 85135.29 | 11919.55 | 1.11 |
| 2024-08-08 | 13.90 | 14.05 | -0.09 | -0.64 | 67336.18 | 9397.69 | 0.87 |
| 2024-08-07 | 14.33 | 14.14 | -0.12 | -0.84 | 97001.86 | 13635.90 | 1.26 |
| 2024-08-06 | 14.03 | 14.26 | 0.40 | 2.89 | 87380.10 | 12385.88 | 1.13 |
| 2024-08-05 | 14.95 | 13.86 | -1.29 | -8.52 | 198444.67 | 28465.68 | 2.58 |
| 2024-08-02 | 15.37 | 15.15 | -0.36 | -2.32 | 73031.66 | 11198.27 | 0.95 |
| 2024-08-01 | 15.65 | 15.51 | -0.23 | -1.46 | 114760.35 | 17668.72 | 1.49 |
| 2024-07-31 | 14.67 | 15.74 | 1.02 | 6.93 | 148966.14 | 22953.10 | 1.93 |
| 2024-07-30 | 14.59 | 14.72 | 0.12 | 0.82 | 50564.92 | 7433.59 | 0.66 |
| 2024-07-29 | 14.97 | 14.60 | -0.51 | -3.38 | 96496.65 | 14135.61 | 1.25 |
| 2024-07-26 | 15.24 | 15.38 | 0.37 | 2.47 | 103855.03 | 15821.75 | 1.35 |
| 2024-07-25 | 14.59 | 15.01 | 0.21 | 1.42 | 142128.65 | 21000.50 | 1.85 |
| 2024-07-24 | 15.48 | 14.80 | -0.44 | -2.89 | 125576.69 | 19001.90 | 1.63 |
| 2024-07-23 | 15.39 | 15.24 | -0.10 | -0.65 | 131356.56 | 20315.18 | 1.71 |
| 2024-07-22 | 15.59 | 15.34 | -0.16 | -1.03 | 172730.93 | 26254.21 | 2.24 |
| 2024-07-19 | 15.65 | 15.50 | -0.24 | -1.53 | 121909.68 | 19073.47 | 1.58 |
| 2024-07-18 | 15.70 | 15.74 | -0.25 | -1.56 | 143626.47 | 22532.90 | 1.86 |
| 2024-07-17 | 16.64 | 15.99 | -0.78 | -4.65 | 185141.54 | 30163.53 | 2.40 |
| 2024-07-16 | 15.89 | 16.77 | 0.77 | 4.81 | 296219.79 | 49640.18 | 3.85 |
| 2024-07-15 | 16.01 | 16.00 | -0.15 | -0.93 | 149566.02 | 23809.84 | 1.94 |
| 2024-07-12 | 15.40 | 16.15 | 0.59 | 3.79 | 283453.45 | 44283.80 | 3.68 |
| 2024-07-11 | 15.36 | 15.56 | 0.57 | 3.80 | 228833.68 | 35561.43 | 2.97 |
| 2024-07-10 | 15.27 | 14.99 | -0.42 | -2.73 | 191190.14 | 29159.91 | 2.48 |
| 2024-07-09 | 14.56 | 15.41 | 0.85 | 5.84 | 286605.00 | 43269.66 | 3.72 |
| 2024-07-08 | 14.52 | 14.56 | 0.04 | 0.28 | 133314.21 | 19391.89 | 1.73 |
| 2024-07-05 | 13.85 | 14.52 | 0.60 | 4.31 | 161453.00 | 22838.65 | 2.10 |
| 2024-07-04 | 14.36 | 13.92 | -0.47 | -3.27 | 126422.01 | 17903.23 | 1.64 |
| 2024-07-03 | 14.54 | 14.39 | -0.10 | -0.69 | 159150.49 | 23279.39 | 2.07 |
| 2024-07-02 | 14.79 | 14.49 | -0.44 | -2.95 | 164621.22 | 24522.84 | 2.14 |
| 2024-07-01 | 15.17 | 14.93 | 0.03 | 0.20 | 255369.61 | 37645.95 | 3.31 |
| 2024-06-28 | 14.21 | 14.90 | 0.83 | 5.90 | 373417.92 | 56181.01 | 4.84 |
| 2024-06-27 | 14.05 | 14.07 | -0.07 | -0.50 | 160405.01 | 22713.45 | 2.08 |
| 2024-06-26 | 13.94 | 14.14 | 0.14 | 1.00 | 166240.27 | 23098.05 | 2.16 |
| 2024-06-25 | 13.69 | 14.00 | 0.25 | 1.82 | 200215.85 | 27856.75 | 2.60 |
| 2024-06-24 | 14.04 | 13.75 | -0.39 | -2.76 | 165253.22 | 22790.74 | 2.14 |
| 2024-06-21 | 14.29 | 14.14 | -0.14 | -0.98 | 69199.62 | 9795.98 | 0.90 |
| 2024-06-20 | 14.60 | 14.28 | -0.24 | -1.65 | 132877.77 | 19273.29 | 1.72 |
| 2024-06-19 | 14.80 | 14.52 | -0.21 | -1.43 | 167461.86 | 24623.48 | 2.17 |
| 2024-06-18 | 14.29 | 14.73 | 0.53 | 3.73 | 233962.99 | 34507.59 | 3.03 |
| 2024-06-17 | 13.64 | 14.20 | 0.55 | 4.03 | 301653.54 | 42750.26 | 3.91 |
| 2024-06-14 | 13.81 | 13.65 | -0.03 | -0.22 | 106762.11 | 14459.15 | 1.38 |
| 2024-06-13 | 13.69 | 13.68 | -0.07 | -0.51 | 133003.36 | 18297.30 | 1.73 |
| 2024-06-12 | 13.34 | 13.75 | 0.52 | 3.93 | 211156.52 | 29472.06 | 2.74 |
| 2024-06-11 | 12.60 | 13.23 | 0.57 | 4.50 | 156983.34 | 20386.29 | 2.04 |
| 2024-06-07 | 13.14 | 12.66 | -0.38 | -2.91 | 147689.51 | 18892.22 | 1.92 |
| 2024-06-06 | 13.60 | 13.04 | -0.56 | -4.12 | 193043.93 | 25508.89 | 2.50 |
| 2024-06-05 | 13.92 | 13.60 | -0.23 | -1.66 | 119606.45 | 16601.10 | 1.55 |
| 2024-06-04 | 13.95 | 13.83 | -0.16 | -1.14 | 116533.34 | 16025.24 | 1.51 |
| 2024-06-03 | 14.29 | 13.99 | -0.30 | -2.10 | 144067.49 | 20198.31 | 1.87 |
| 2024-05-31 | 14.22 | 14.29 | 0.07 | 0.49 | 235620.59 | 34173.18 | 3.06 |
| 2024-05-30 | 13.84 | 14.22 | 0.29 | 2.08 | 154610.04 | 21694.61 | 2.02 |
| 2024-05-29 | 13.74 | 13.93 | 0.18 | 1.31 | 131778.65 | 18408.53 | 1.72 |
| 2024-05-28 | 13.99 | 13.75 | -0.26 | -1.86 | 102134.53 | 14181.21 | 1.33 |
| 2024-05-27 | 14.17 | 14.01 | -0.06 | -0.43 | 130884.46 | 18269.67 | 1.71 |
| 2024-05-24 | 14.34 | 14.07 | -0.38 | -2.63 | 121686.61 | 17369.19 | 1.59 |
| 2024-05-23 | 14.86 | 14.45 | -0.38 | -2.56 | 187642.59 | 27430.93 | 2.45 |
| 2024-05-22 | 14.02 | 14.83 | 0.77 | 5.48 | 300489.44 | 43870.94 | 3.93 |
| 2024-05-21 | 13.72 | 14.06 | 0.38 | 2.78 | 204251.54 | 28690.44 | 2.67 |
| 2024-05-20 | 13.80 | 13.68 | -0.11 | -0.80 | 156431.68 | 21440.51 | 2.04 |
| 2024-05-17 | 13.06 | 13.79 | 0.59 | 4.47 | 229349.38 | 31053.48 | 3.00 |
| 2024-05-16 | 12.74 | 13.20 | 0.52 | 4.10 | 214429.93 | 28048.98 | 2.80 |
日K线
周K线
月K线
