厦钨新能(688778)股票信息
| 股票代码 | 688778 |
| 股票名称 | 厦钨新能 |
| 最新价/元 | 34.11 |
| 涨跌额/元 | 0.77 |
| 涨跌幅/% | 2.31 |
| 买入/元 | 34.11 |
| 卖出/元 | 34.13 |
| 昨收/元 | 33.34 |
| 今开/元 | 33.44 |
| 最高/元 | 34.33 |
| 最低/元 | 32.75 |
| 成交量/手 | 33370.98 |
| 成交额/万 | 11201.74 |
| 股净值/元 | 27.29 |
| 市净率 | 1.69 |
| 总市值/万 | 1435249.88 |
| 流通值/万 | 1435249.88 |
| 换手率/% | 0.79 |
| 入市日期 | 2021-08-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
厦钨新能(688778)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 | 33.44 | 34.11 | 0.77 | 2.31 | 33370.98 | 11201.74 | 0.79 |
| 2024-10-11 | 34.75 | 33.34 | -1.81 | -5.15 | 36695.07 | 12423.85 | 0.87 |
| 2024-10-10 | 35.92 | 35.15 | -0.76 | -2.12 | 50925.28 | 18506.12 | 1.21 |
| 2024-10-09 | 39.00 | 35.91 | -4.99 | -12.20 | 89099.51 | 33792.13 | 2.12 |
| 2024-10-08 | 43.90 | 40.90 | 4.16 | 11.32 | 135879.18 | 55630.70 | 3.23 |
| 2024-09-30 | 32.77 | 36.74 | 5.84 | 18.90 | 81084.47 | 27771.29 | 1.93 |
| 2024-09-27 | 29.53 | 30.90 | 2.43 | 8.54 | 23663.34 | 7100.41 | 0.56 |
| 2024-09-26 | 27.05 | 28.47 | 1.15 | 4.21 | 20675.84 | 5762.61 | 0.49 |
| 2024-09-25 | 27.46 | 27.32 | 0.15 | 0.55 | 23451.36 | 6516.92 | 0.56 |
| 2024-09-24 | 25.54 | 27.17 | 1.77 | 6.97 | 27828.04 | 7361.92 | 0.66 |
| 2024-09-23 | 26.00 | 25.40 | -0.58 | -2.23 | 12673.52 | 3253.22 | 0.30 |
| 2024-09-20 | 26.53 | 25.98 | -0.61 | -2.29 | 12373.93 | 3223.96 | 0.29 |
| 2024-09-19 | 26.93 | 26.59 | 0.19 | 0.72 | 11416.74 | 3040.93 | 0.27 |
| 2024-09-18 | 26.93 | 26.40 | 0.20 | 0.76 | 10445.60 | 2743.42 | 0.25 |
| 2024-09-13 | 27.32 | 26.20 | -0.90 | -3.32 | 13804.18 | 3682.99 | 0.33 |
| 2024-09-12 | 27.40 | 27.10 | -0.15 | -0.55 | 7190.27 | 1966.10 | 0.17 |
| 2024-09-11 | 26.98 | 27.25 | 0.48 | 1.79 | 11531.56 | 3147.04 | 0.27 |
| 2024-09-10 | 27.05 | 26.77 | 0.02 | 0.08 | 11665.92 | 3107.30 | 0.28 |
| 2024-09-09 | 26.95 | 26.75 | -0.34 | -1.26 | 10152.67 | 2740.26 | 0.24 |
| 2024-09-06 | 27.78 | 27.09 | -0.82 | -2.94 | 10976.83 | 3009.03 | 0.26 |
| 2024-09-05 | 28.30 | 27.91 | -0.02 | -0.07 | 11060.65 | 3104.03 | 0.26 |
| 2024-09-04 | 27.33 | 27.93 | 0.32 | 1.16 | 14881.39 | 4161.58 | 0.35 |
| 2024-09-03 | 27.12 | 27.61 | 0.61 | 2.26 | 13674.20 | 3767.26 | 0.32 |
| 2024-09-02 | 27.71 | 27.00 | -0.71 | -2.56 | 16066.80 | 4393.37 | 0.38 |
| 2024-08-30 | 27.20 | 27.71 | 0.51 | 1.88 | 22188.90 | 6181.23 | 0.53 |
| 2024-08-29 | 26.00 | 27.20 | 1.01 | 3.86 | 20148.28 | 5414.53 | 0.48 |
| 2024-08-28 | 26.41 | 26.19 | -0.39 | -1.47 | 12144.05 | 3200.49 | 0.29 |
| 2024-08-27 | 27.19 | 26.58 | -1.02 | -3.70 | 13170.63 | 3532.87 | 0.31 |
| 2024-08-26 | 26.55 | 27.60 | 0.91 | 3.41 | 18699.90 | 5134.73 | 0.44 |
| 2024-08-23 | 26.87 | 26.69 | -0.31 | -1.15 | 8969.40 | 2407.99 | 0.21 |
| 2024-08-22 | 27.46 | 27.00 | -0.32 | -1.17 | 10674.24 | 2907.13 | 0.25 |
| 2024-08-21 | 27.27 | 27.32 | -0.06 | -0.22 | 13220.72 | 3616.29 | 0.31 |
| 2024-08-20 | 27.93 | 27.38 | -0.56 | -2.00 | 11570.70 | 3196.26 | 0.27 |
| 2024-08-19 | 28.05 | 27.94 | -0.03 | -0.11 | 14364.65 | 4067.41 | 0.34 |
| 2024-08-16 | 29.59 | 27.97 | -1.48 | -5.03 | 21022.71 | 6009.28 | 0.50 |
| 2024-08-15 | 29.34 | 29.45 | -0.10 | -0.34 | 10725.98 | 3172.37 | 0.25 |
| 2024-08-14 | 29.77 | 29.55 | -0.16 | -0.54 | 8391.53 | 2487.32 | 0.20 |
| 2024-08-13 | 29.05 | 29.71 | 0.46 | 1.57 | 7293.76 | 2144.39 | 0.17 |
| 2024-08-12 | 29.52 | 29.25 | -0.22 | -0.75 | 5984.17 | 1756.22 | 0.14 |
| 2024-08-09 | 30.40 | 29.47 | -0.70 | -2.32 | 13307.85 | 3958.93 | 0.32 |
| 2024-08-08 | 29.72 | 30.17 | 0.37 | 1.24 | 14991.02 | 4524.27 | 0.36 |
| 2024-08-07 | 29.16 | 29.80 | 0.46 | 1.57 | 15642.62 | 4631.81 | 0.37 |
| 2024-08-06 | 29.18 | 29.34 | 0.60 | 2.09 | 12547.10 | 3673.84 | 0.30 |
| 2024-08-05 | 29.60 | 28.74 | -0.98 | -3.30 | 21424.49 | 6305.39 | 0.51 |
| 2024-08-02 | 30.07 | 29.72 | -0.64 | -2.11 | 13691.48 | 4122.38 | 0.67 |
| 2024-08-01 | 31.79 | 30.36 | -1.14 | -3.62 | 19261.82 | 5916.47 | 0.94 |
| 2024-07-31 | 30.10 | 31.50 | 1.56 | 5.21 | 16755.58 | 5171.61 | 0.82 |
| 2024-07-30 | 29.78 | 29.94 | -0.04 | -0.13 | 7547.47 | 2251.70 | 0.37 |
| 2024-07-29 | 30.90 | 29.98 | -1.07 | -3.45 | 11970.46 | 3612.70 | 0.59 |
| 2024-07-26 | 30.72 | 31.05 | 0.28 | 0.91 | 10811.47 | 3374.05 | 0.53 |
| 2024-07-25 | 29.78 | 30.77 | 1.06 | 3.57 | 12800.27 | 3906.59 | 0.63 |
| 2024-07-24 | 30.35 | 29.71 | -0.64 | -2.11 | 7450.61 | 2238.74 | 0.36 |
| 2024-07-23 | 31.47 | 30.35 | -1.17 | -3.71 | 9090.98 | 2812.60 | 0.45 |
| 2024-07-22 | 31.64 | 31.52 | -0.12 | -0.38 | 10506.43 | 3312.45 | 0.51 |
| 2024-07-19 | 31.74 | 31.64 | -0.22 | -0.69 | 10671.64 | 3387.73 | 0.52 |
| 2024-07-18 | 31.37 | 31.86 | 0.49 | 1.56 | 11060.84 | 3482.65 | 0.54 |
| 2024-07-17 | 31.46 | 31.37 | -0.09 | -0.29 | 10874.89 | 3400.17 | 0.53 |
| 2024-07-16 | 31.49 | 31.46 | 0.10 | 0.32 | 10781.36 | 3391.78 | 0.53 |
| 2024-07-15 | 32.31 | 31.36 | -1.09 | -3.36 | 14976.24 | 4740.94 | 0.73 |
| 2024-07-12 | 31.29 | 32.45 | 1.03 | 3.28 | 28914.50 | 9318.20 | 1.42 |
| 2024-07-11 | 30.43 | 31.42 | 1.49 | 4.98 | 20157.19 | 6264.12 | 0.99 |
| 2024-07-10 | 30.01 | 29.93 | -0.10 | -0.33 | 13519.78 | 4098.87 | 0.66 |
| 2024-07-09 | 29.78 | 30.03 | 0.16 | 0.54 | 13820.12 | 4096.81 | 0.68 |
| 2024-07-08 | 30.33 | 29.87 | -0.56 | -1.84 | 9869.65 | 2956.32 | 0.48 |
| 2024-07-05 | 30.32 | 30.43 | 0.13 | 0.43 | 11042.59 | 3345.43 | 0.54 |
| 2024-07-04 | 31.30 | 30.30 | -1.00 | -3.20 | 11677.23 | 3588.94 | 0.57 |
| 2024-07-03 | 31.10 | 31.30 | 0.24 | 0.77 | 11438.03 | 3580.00 | 0.56 |
| 2024-07-02 | 31.05 | 31.06 | -0.25 | -0.80 | 15265.16 | 4786.49 | 0.75 |
| 2024-07-01 | 31.19 | 31.31 | 0.07 | 0.22 | 17016.69 | 5266.12 | 0.83 |
| 2024-06-28 | 31.14 | 31.24 | 0.20 | 0.64 | 13024.68 | 4095.19 | 0.64 |
| 2024-06-27 | 31.98 | 31.04 | -0.97 | -3.03 | 12145.89 | 3815.19 | 0.59 |
| 2024-06-26 | 31.41 | 32.01 | 0.47 | 1.49 | 12690.32 | 4020.38 | 0.62 |
| 2024-06-25 | 31.74 | 31.54 | -0.09 | -0.29 | 9162.29 | 2898.78 | 0.45 |
| 2024-06-24 | 32.72 | 31.63 | -1.36 | -4.12 | 19215.84 | 6157.21 | 0.94 |
| 2024-06-21 | 33.84 | 32.99 | -0.74 | -2.19 | 12472.59 | 4148.57 | 0.61 |
| 2024-06-20 | 34.32 | 33.73 | -0.52 | -1.52 | 15005.76 | 5090.06 | 0.73 |
| 2024-06-19 | 37.00 | 34.25 | -0.38 | -1.10 | 22339.19 | 7769.25 | 1.09 |
| 2024-06-18 | 34.68 | 34.63 | 0.36 | 1.05 | 17288.02 | 5997.44 | 0.85 |
| 2024-06-17 | 33.33 | 34.27 | 0.95 | 2.85 | 19404.72 | 6623.24 | 0.95 |
| 2024-06-14 | 34.01 | 33.32 | -0.69 | -2.03 | 21793.42 | 7208.34 | 1.07 |
| 2024-06-13 | 34.45 | 34.71 | 0.21 | 0.61 | 16426.10 | 5674.83 | 0.80 |
| 2024-06-12 | 34.38 | 34.50 | 0.12 | 0.35 | 12204.56 | 4207.22 | 0.60 |
| 2024-06-11 | 33.70 | 34.38 | 0.62 | 1.84 | 13294.04 | 4514.00 | 0.65 |
| 2024-06-07 | 34.78 | 33.76 | -0.81 | -2.34 | 16927.12 | 5776.30 | 0.83 |
| 2024-06-06 | 35.57 | 34.57 | -1.03 | -2.89 | 20378.01 | 7137.88 | 1.00 |
| 2024-06-05 | 35.24 | 35.60 | 0.21 | 0.59 | 28893.16 | 10454.42 | 1.42 |
| 2024-06-04 | 35.74 | 35.39 | -0.35 | -0.98 | 14150.50 | 4986.88 | 0.69 |
| 2024-06-03 | 35.33 | 35.74 | 0.36 | 1.02 | 18348.15 | 6459.94 | 0.90 |
| 2024-05-31 | 35.06 | 35.38 | 0.23 | 0.65 | 13852.31 | 4897.43 | 0.68 |
| 2024-05-30 | 35.00 | 35.15 | 0.20 | 0.57 | 16201.65 | 5708.18 | 0.79 |
| 2024-05-29 | 34.69 | 34.95 | 0.45 | 1.30 | 14213.14 | 5003.26 | 0.70 |
| 2024-05-28 | 35.03 | 34.50 | -0.53 | -1.51 | 12753.81 | 4406.80 | 0.62 |
| 2024-05-27 | 35.28 | 35.03 | 0.22 | 0.63 | 14409.24 | 5016.49 | 0.71 |
| 2024-05-24 | 35.91 | 34.81 | -1.33 | -3.68 | 20047.78 | 7111.83 | 0.98 |
| 2024-05-23 | 36.92 | 36.14 | -0.82 | -2.22 | 23393.91 | 8498.56 | 1.15 |
| 2024-05-22 | 36.67 | 36.96 | 0.18 | 0.49 | 17137.59 | 6316.17 | 0.84 |
| 2024-05-21 | 37.00 | 36.78 | -0.46 | -1.24 | 22958.45 | 8461.33 | 1.12 |
| 2024-05-20 | 35.16 | 37.24 | 1.64 | 4.61 | 40052.10 | 14656.01 | 1.96 |
| 2024-05-17 | 35.17 | 35.60 | 0.55 | 1.57 | 14479.36 | 5097.07 | 0.71 |
| 2024-05-16 | 35.38 | 35.05 | -0.23 | -0.65 | 15683.88 | 5538.98 | 0.77 |
日K线
周K线
月K线
