中控技术(688777)股票信息
| 股票代码 | 688777 |
| 股票名称 | 中控技术 |
| 最新价/元 | 49.59 |
| 涨跌额/元 | 1.58 |
| 涨跌幅/% | 3.29 |
| 买入/元 | 49.58 |
| 卖出/元 | 49.59 |
| 昨收/元 | 48.01 |
| 今开/元 | 48.39 |
| 最高/元 | 49.93 |
| 最低/元 | 46.68 |
| 成交量/手 | 180865.76 |
| 成交额/万 | 87578.86 |
| 股净值/元 | 34.44 |
| 市净率 | 4.00 |
| 总市值/万 | 3920542.04 |
| 流通值/万 | 3861335.00 |
| 换手率/% | 2.32 |
| 入市日期 | 2020-11-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
中控技术(688777)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 | 48.39 | 49.59 | 1.58 | 3.29 | 180865.76 | 87578.86 | 2.32 |
| 2024-10-11 | 50.61 | 48.01 | -2.89 | -5.68 | 210881.00 | 102558.47 | 2.71 |
| 2024-10-10 | 53.00 | 50.90 | -1.64 | -3.12 | 259190.47 | 136568.84 | 3.33 |
| 2024-10-09 | 56.22 | 52.54 | -6.26 | -10.65 | 402879.67 | 220935.29 | 5.17 |
| 2024-10-08 | 60.36 | 58.80 | 8.49 | 16.88 | 471742.16 | 271700.13 | 6.06 |
| 2024-09-30 | 47.50 | 50.31 | 5.11 | 11.31 | 383471.59 | 187627.56 | 4.92 |
| 2024-09-27 | 44.17 | 45.20 | 1.94 | 4.49 | 97927.47 | 43573.58 | 1.26 |
| 2024-09-26 | 41.30 | 43.26 | 1.91 | 4.62 | 126239.98 | 53340.86 | 1.62 |
| 2024-09-25 | 41.17 | 41.35 | 0.49 | 1.20 | 125131.30 | 51883.00 | 1.61 |
| 2024-09-24 | 39.27 | 40.86 | 2.14 | 5.53 | 123732.03 | 49493.21 | 1.59 |
| 2024-09-23 | 38.45 | 38.72 | 0.67 | 1.76 | 79857.78 | 31201.67 | 1.03 |
| 2024-09-20 | 38.61 | 38.05 | -0.35 | -0.91 | 50464.76 | 19187.80 | 0.65 |
| 2024-09-19 | 38.66 | 38.40 | -0.08 | -0.21 | 86094.01 | 33132.69 | 1.11 |
| 2024-09-18 | 38.44 | 38.48 | 0.04 | 0.10 | 52084.15 | 19778.97 | 0.67 |
| 2024-09-13 | 38.42 | 38.44 | -0.02 | -0.05 | 55733.99 | 21398.46 | 0.72 |
| 2024-09-12 | 38.47 | 38.46 | 0.01 | 0.03 | 49345.67 | 19063.56 | 0.63 |
| 2024-09-11 | 37.18 | 38.45 | 1.05 | 2.81 | 80421.67 | 30783.15 | 1.03 |
| 2024-09-10 | 36.96 | 37.40 | 0.61 | 1.66 | 65126.47 | 24082.13 | 0.84 |
| 2024-09-09 | 37.80 | 36.79 | -1.46 | -3.82 | 87347.18 | 32618.65 | 1.12 |
| 2024-09-06 | 39.67 | 38.25 | -1.42 | -3.58 | 64356.72 | 25025.41 | 0.83 |
| 2024-09-05 | 39.86 | 39.67 | -0.10 | -0.25 | 41581.27 | 16484.06 | 0.53 |
| 2024-09-04 | 39.60 | 39.77 | 0.04 | 0.10 | 53135.62 | 21178.32 | 0.68 |
| 2024-09-03 | 39.30 | 39.73 | 0.81 | 2.08 | 74976.82 | 29809.94 | 0.96 |
| 2024-09-02 | 39.43 | 38.92 | -0.51 | -1.29 | 77959.22 | 30606.27 | 1.00 |
| 2024-08-30 | 39.74 | 39.43 | -0.52 | -1.30 | 141142.36 | 56428.66 | 1.81 |
| 2024-08-29 | 38.80 | 39.95 | 1.05 | 2.70 | 87630.69 | 34751.60 | 1.13 |
| 2024-08-28 | 38.20 | 38.90 | 0.64 | 1.67 | 72984.14 | 28329.89 | 0.94 |
| 2024-08-27 | 38.65 | 38.26 | -0.47 | -1.21 | 68597.22 | 26201.22 | 0.88 |
| 2024-08-26 | 38.54 | 38.73 | 0.17 | 0.44 | 67744.39 | 26072.51 | 0.87 |
| 2024-08-23 | 38.00 | 38.56 | 0.22 | 0.57 | 94076.39 | 36057.31 | 1.21 |
| 2024-08-22 | 37.19 | 38.34 | 1.47 | 3.99 | 152046.03 | 57870.53 | 1.95 |
| 2024-08-21 | 36.76 | 36.87 | 0.02 | 0.05 | 83195.05 | 30935.83 | 1.07 |
| 2024-08-20 | 37.00 | 36.85 | 0.10 | 0.27 | 98008.26 | 36602.20 | 1.26 |
| 2024-08-19 | 36.60 | 36.75 | 0.15 | 0.41 | 38457.63 | 14155.69 | 0.49 |
| 2024-08-16 | 36.84 | 36.60 | -0.33 | -0.89 | 43691.40 | 16035.34 | 0.56 |
| 2024-08-15 | 36.58 | 36.93 | 0.34 | 0.93 | 59083.20 | 21815.22 | 0.76 |
| 2024-08-14 | 37.25 | 36.59 | -0.79 | -2.11 | 40332.79 | 14869.92 | 0.52 |
| 2024-08-13 | 36.53 | 37.38 | 0.63 | 1.71 | 39772.59 | 14671.73 | 0.51 |
| 2024-08-12 | 36.98 | 36.75 | -0.21 | -0.57 | 37869.51 | 13920.57 | 0.49 |
| 2024-08-09 | 37.48 | 36.96 | -0.43 | -1.15 | 42722.63 | 15935.27 | 0.55 |
| 2024-08-08 | 37.00 | 37.39 | 0.17 | 0.46 | 56026.83 | 20827.93 | 0.72 |
| 2024-08-07 | 37.58 | 37.22 | -0.44 | -1.17 | 56052.33 | 21017.48 | 0.72 |
| 2024-08-06 | 37.23 | 37.66 | 0.94 | 2.56 | 66427.98 | 24850.95 | 0.85 |
| 2024-08-05 | 36.49 | 36.72 | -0.25 | -0.68 | 91398.54 | 34042.92 | 1.17 |
| 2024-08-02 | 37.11 | 36.97 | -0.63 | -1.68 | 76050.04 | 28462.15 | 0.98 |
| 2024-08-01 | 37.77 | 37.60 | -0.16 | -0.42 | 84780.02 | 31994.64 | 1.09 |
| 2024-07-31 | 35.37 | 37.76 | 2.35 | 6.64 | 125428.11 | 46406.37 | 1.61 |
| 2024-07-30 | 35.11 | 35.41 | 0.29 | 0.83 | 60164.37 | 20975.07 | 0.77 |
| 2024-07-29 | 36.05 | 35.12 | -0.89 | -2.47 | 58907.60 | 20889.64 | 0.76 |
| 2024-07-26 | 35.08 | 36.01 | 0.82 | 2.33 | 64236.04 | 23014.10 | 0.82 |
| 2024-07-25 | 35.08 | 35.19 | -0.01 | -0.03 | 44211.23 | 15590.26 | 0.57 |
| 2024-07-24 | 35.64 | 35.20 | -0.48 | -1.35 | 53083.51 | 18858.00 | 0.68 |
| 2024-07-23 | 37.24 | 35.68 | -1.79 | -4.78 | 96070.91 | 34805.32 | 1.23 |
| 2024-07-22 | 37.38 | 37.47 | 0.09 | 0.24 | 72976.65 | 27307.37 | 0.94 |
| 2024-07-19 | 36.58 | 37.38 | 0.48 | 1.30 | 77485.51 | 28779.85 | 1.00 |
| 2024-07-18 | 35.90 | 36.90 | 0.72 | 1.99 | 85214.67 | 30963.98 | 1.10 |
| 2024-07-17 | 36.53 | 36.18 | -0.37 | -1.01 | 87028.90 | 31310.13 | 1.12 |
| 2024-07-16 | 36.15 | 36.55 | 0.29 | 0.80 | 66292.51 | 24027.24 | 0.85 |
| 2024-07-15 | 36.69 | 36.26 | -0.49 | -1.33 | 52006.20 | 18928.08 | 0.67 |
| 2024-07-12 | 37.89 | 36.75 | -1.10 | -2.91 | 85225.81 | 31516.04 | 1.10 |
| 2024-07-11 | 38.17 | 37.85 | 0.39 | 1.04 | 108817.91 | 41227.72 | 1.40 |
| 2024-07-10 | 36.91 | 37.46 | 0.43 | 1.16 | 67152.05 | 25159.26 | 0.86 |
| 2024-07-09 | 35.98 | 37.03 | 1.05 | 2.92 | 84904.86 | 30907.89 | 1.09 |
| 2024-07-08 | 37.01 | 35.98 | -1.22 | -3.28 | 72160.35 | 26204.52 | 0.93 |
| 2024-07-05 | 36.55 | 37.20 | 0.76 | 2.09 | 63453.68 | 23374.27 | 0.82 |
| 2024-07-04 | 37.11 | 36.44 | -0.56 | -1.51 | 53424.82 | 19632.75 | 0.69 |
| 2024-07-03 | 37.80 | 37.00 | -0.73 | -1.94 | 61888.43 | 23000.39 | 0.80 |
| 2024-07-02 | 38.36 | 37.73 | -0.73 | -1.90 | 71865.83 | 27227.54 | 0.92 |
| 2024-07-01 | 37.80 | 38.46 | 0.76 | 2.02 | 67802.47 | 25950.01 | 0.87 |
| 2024-06-28 | 37.15 | 37.70 | 0.25 | 0.67 | 57459.96 | 21763.83 | 0.74 |
| 2024-06-27 | 38.34 | 37.45 | -0.98 | -2.55 | 68696.30 | 25969.94 | 0.88 |
| 2024-06-26 | 37.74 | 38.43 | 0.67 | 1.77 | 74459.37 | 28152.04 | 0.96 |
| 2024-06-25 | 38.39 | 37.76 | -0.64 | -1.67 | 81930.44 | 31017.25 | 1.05 |
| 2024-06-24 | 38.90 | 38.40 | -0.91 | -2.32 | 76783.44 | 29895.01 | 0.99 |
| 2024-06-21 | 39.24 | 39.31 | 0.01 | 0.03 | 72470.98 | 28319.28 | 0.93 |
| 2024-06-20 | 39.39 | 39.30 | 0.65 | 1.68 | 110160.78 | 43504.75 | 1.42 |
| 2024-06-19 | 40.17 | 38.65 | -1.37 | -3.42 | 156017.91 | 61083.36 | 2.01 |
| 2024-06-18 | 41.00 | 40.02 | -1.36 | -3.29 | 187488.93 | 75859.51 | 2.41 |
| 2024-06-17 | 41.44 | 41.38 | -0.78 | -1.85 | 129798.69 | 54084.56 | 1.67 |
| 2024-06-14 | 44.49 | 42.16 | -2.33 | -5.24 | 321755.98 | 136585.33 | 4.14 |
| 2024-06-13 | 44.55 | 44.49 | 0.35 | 0.79 | 95391.98 | 42469.48 | 1.23 |
| 2024-06-12 | 43.80 | 44.14 | 0.60 | 1.38 | 73934.06 | 32595.96 | 0.95 |
| 2024-06-11 | 43.30 | 43.54 | 0.32 | 0.74 | 70782.04 | 30763.99 | 0.91 |
| 2024-06-07 | 44.06 | 43.22 | -0.92 | -2.08 | 63819.20 | 27735.78 | 0.82 |
| 2024-06-06 | 43.95 | 44.14 | 0.19 | 0.43 | 62776.56 | 27675.00 | 0.81 |
| 2024-06-05 | 44.10 | 43.95 | -0.20 | -0.45 | 64664.13 | 28562.36 | 0.83 |
| 2024-06-04 | 44.88 | 44.15 | -0.15 | -0.34 | 68240.24 | 30293.63 | 0.88 |
| 2024-06-03 | 43.16 | 44.30 | 1.65 | 3.87 | 164797.80 | 73238.56 | 2.12 |
| 2024-05-31 | 42.35 | 42.65 | 0.48 | 1.14 | 53134.86 | 22709.68 | 0.68 |
| 2024-05-30 | 41.48 | 42.17 | 0.82 | 1.98 | 57943.90 | 24413.58 | 0.74 |
| 2024-05-29 | 41.99 | 42.05 | 0.09 | 0.21 | 38006.73 | 15982.54 | 0.49 |
| 2024-05-28 | 43.00 | 41.96 | -1.39 | -3.21 | 66602.47 | 28195.32 | 0.86 |
| 2024-05-27 | 42.04 | 43.35 | 1.56 | 3.73 | 69569.89 | 29683.67 | 0.89 |
| 2024-05-24 | 42.41 | 41.79 | -0.61 | -1.44 | 60731.94 | 25593.85 | 0.78 |
| 2024-05-23 | 43.38 | 42.40 | -0.85 | -1.97 | 66977.09 | 28627.22 | 0.86 |
| 2024-05-22 | 43.37 | 43.25 | -0.41 | -0.94 | 88433.76 | 38174.89 | 1.14 |
| 2024-05-21 | 42.30 | 43.66 | 1.31 | 3.09 | 180413.75 | 78399.20 | 2.32 |
| 2024-05-20 | 46.50 | 42.35 | -3.97 | -8.57 | 366958.73 | 155859.52 | 4.72 |
| 2024-05-17 | 45.10 | 46.32 | 1.22 | 2.71 | 85623.32 | 39152.57 | 1.10 |
| 2024-05-16 | 45.46 | 45.10 | -0.12 | -0.27 | 66337.60 | 30002.34 | 0.85 |
日K线
周K线
月K线
