悦安新材(688786)股票信息
| 股票代码 | 688786 |
| 股票名称 | 悦安新材 |
| 最新价/元 | 22.30 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 1.32 |
| 买入/元 | 22.30 |
| 卖出/元 | 22.34 |
| 昨收/元 | 22.01 |
| 今开/元 | 21.87 |
| 最高/元 | 22.31 |
| 最低/元 | 21.40 |
| 成交量/手 | 7801.22 |
| 成交额/万 | 1711.91 |
| 股净值/元 | 23.98 |
| 市净率 | 3.89 |
| 总市值/万 | 267228.34 |
| 流通值/万 | 267228.34 |
| 换手率/% | 0.65 |
| 入市日期 | 2021-08-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
悦安新材(688786)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 | 21.87 | 22.30 | 0.29 | 1.32 | 7801.22 | 1711.91 | 0.65 |
| 2024-10-11 | 23.53 | 22.01 | -1.52 | -6.46 | 10722.95 | 2386.55 | 0.89 |
| 2024-10-10 | 23.95 | 23.53 | -0.05 | -0.21 | 10527.74 | 2516.83 | 0.88 |
| 2024-10-09 | 25.30 | 23.58 | -2.69 | -10.24 | 15572.02 | 3841.95 | 1.30 |
| 2024-10-08 | 28.02 | 26.27 | 2.01 | 8.29 | 39006.28 | 10271.97 | 3.26 |
| 2024-09-30 | 22.53 | 24.26 | 2.98 | 14.00 | 33813.91 | 7728.60 | 2.82 |
| 2024-09-27 | 20.56 | 21.28 | 1.12 | 5.56 | 8637.89 | 1783.45 | 0.72 |
| 2024-09-26 | 19.30 | 20.16 | 0.88 | 4.56 | 11457.75 | 2270.54 | 0.96 |
| 2024-09-25 | 19.79 | 19.28 | -0.33 | -1.68 | 9659.92 | 1893.51 | 0.81 |
| 2024-09-24 | 18.91 | 19.61 | 0.84 | 4.48 | 4962.97 | 956.72 | 0.41 |
| 2024-09-23 | 18.71 | 18.77 | 0.17 | 0.91 | 2736.01 | 515.08 | 0.23 |
| 2024-09-20 | 18.51 | 18.60 | -0.04 | -0.22 | 3336.72 | 619.12 | 0.28 |
| 2024-09-19 | 18.47 | 18.64 | 0.17 | 0.92 | 3010.29 | 562.55 | 0.25 |
| 2024-09-18 | 19.42 | 18.47 | -0.64 | -3.35 | 3514.77 | 657.39 | 0.29 |
| 2024-09-13 | 19.84 | 19.11 | -0.69 | -3.49 | 5413.53 | 1051.20 | 0.45 |
| 2024-09-12 | 20.15 | 19.80 | -0.24 | -1.20 | 3028.52 | 605.46 | 0.25 |
| 2024-09-11 | 20.16 | 20.04 | -0.02 | -0.10 | 3323.68 | 666.27 | 0.28 |
| 2024-09-10 | 20.10 | 20.06 | 0.08 | 0.40 | 2408.24 | 481.14 | 0.20 |
| 2024-09-09 | 19.95 | 19.98 | 0.06 | 0.30 | 3182.15 | 636.42 | 0.27 |
| 2024-09-06 | 20.58 | 19.92 | -0.66 | -3.21 | 4372.20 | 881.93 | 0.36 |
| 2024-09-05 | 20.78 | 20.58 | -0.10 | -0.48 | 2649.97 | 547.40 | 0.22 |
| 2024-09-04 | 20.51 | 20.68 | -0.22 | -1.05 | 3114.02 | 647.14 | 0.26 |
| 2024-09-03 | 20.68 | 20.90 | 0.22 | 1.06 | 4053.32 | 845.53 | 0.34 |
| 2024-09-02 | 21.88 | 20.68 | -0.84 | -3.90 | 7084.14 | 1495.70 | 0.59 |
| 2024-08-30 | 21.68 | 21.52 | 0.09 | 0.42 | 10605.07 | 2300.20 | 0.88 |
| 2024-08-29 | 20.50 | 21.43 | 0.81 | 3.93 | 7965.35 | 1687.20 | 0.66 |
| 2024-08-28 | 19.99 | 20.62 | 0.45 | 2.23 | 4208.84 | 864.57 | 0.35 |
| 2024-08-27 | 19.97 | 20.17 | 0.20 | 1.00 | 2103.01 | 421.53 | 0.18 |
| 2024-08-26 | 19.52 | 19.97 | 0.32 | 1.63 | 3903.55 | 779.18 | 0.33 |
| 2024-08-23 | 19.58 | 19.65 | 0.05 | 0.26 | 4513.38 | 881.07 | 0.60 |
| 2024-08-22 | 19.00 | 19.60 | 0.26 | 1.34 | 4805.35 | 936.35 | 0.64 |
| 2024-08-21 | 19.47 | 19.34 | 0.01 | 0.05 | 2389.97 | 463.33 | 0.32 |
| 2024-08-20 | 19.50 | 19.33 | -0.41 | -2.08 | 3527.88 | 686.56 | 0.47 |
| 2024-08-19 | 19.71 | 19.74 | -0.23 | -1.15 | 3500.52 | 692.83 | 0.47 |
| 2024-08-16 | 20.19 | 19.97 | -0.05 | -0.25 | 4345.76 | 871.65 | 0.58 |
| 2024-08-15 | 19.79 | 20.02 | 0.07 | 0.35 | 3485.14 | 698.55 | 0.46 |
| 2024-08-14 | 19.90 | 19.95 | -0.05 | -0.25 | 2897.22 | 578.19 | 0.39 |
| 2024-08-13 | 19.99 | 20.00 | 0.18 | 0.91 | 2708.21 | 539.89 | 0.36 |
| 2024-08-12 | 19.95 | 19.82 | -0.23 | -1.15 | 2635.50 | 524.71 | 0.35 |
| 2024-08-09 | 20.29 | 20.05 | 0.02 | 0.10 | 2878.65 | 581.26 | 0.38 |
| 2024-08-08 | 20.27 | 20.03 | -0.39 | -1.91 | 3815.16 | 763.46 | 0.51 |
| 2024-08-07 | 20.26 | 20.42 | -0.10 | -0.49 | 3631.52 | 744.78 | 0.48 |
| 2024-08-06 | 20.08 | 20.52 | 0.49 | 2.45 | 4131.08 | 841.38 | 0.55 |
| 2024-08-05 | 20.38 | 20.03 | -0.63 | -3.05 | 5806.37 | 1176.71 | 0.77 |
| 2024-08-02 | 21.23 | 20.66 | -0.52 | -2.46 | 4344.77 | 908.71 | 0.58 |
| 2024-08-01 | 21.38 | 21.18 | -0.32 | -1.49 | 6187.45 | 1320.51 | 0.83 |
| 2024-07-31 | 20.57 | 21.50 | 0.83 | 4.02 | 9565.83 | 2026.61 | 1.28 |
| 2024-07-30 | 20.44 | 20.67 | 0.12 | 0.58 | 3783.82 | 777.91 | 0.50 |
| 2024-07-29 | 20.84 | 20.55 | 0.01 | 0.05 | 2432.45 | 500.05 | 0.32 |
| 2024-07-26 | 20.14 | 20.54 | 0.30 | 1.48 | 3401.11 | 696.65 | 0.45 |
| 2024-07-25 | 20.19 | 20.24 | -0.19 | -0.93 | 4309.44 | 879.76 | 0.57 |
| 2024-07-24 | 20.93 | 20.43 | -0.72 | -3.40 | 6377.46 | 1320.64 | 0.85 |
| 2024-07-23 | 21.81 | 21.15 | -0.83 | -3.78 | 6159.91 | 1323.87 | 0.82 |
| 2024-07-22 | 22.12 | 21.98 | -0.10 | -0.45 | 5479.31 | 1202.77 | 0.73 |
| 2024-07-19 | 21.61 | 22.08 | 0.25 | 1.15 | 6430.24 | 1413.57 | 0.86 |
| 2024-07-18 | 21.88 | 21.83 | -0.34 | -1.53 | 6848.60 | 1479.49 | 0.91 |
| 2024-07-17 | 22.55 | 22.17 | -0.38 | -1.69 | 6478.95 | 1443.38 | 0.86 |
| 2024-07-16 | 22.61 | 22.55 | -0.13 | -0.57 | 9122.26 | 2046.26 | 1.22 |
| 2024-07-15 | 23.53 | 22.68 | -0.87 | -3.69 | 9583.09 | 2193.43 | 1.28 |
| 2024-07-12 | 24.44 | 23.55 | -0.81 | -3.33 | 10697.45 | 2547.25 | 1.43 |
| 2024-07-11 | 23.90 | 24.36 | 0.86 | 3.66 | 15266.39 | 3682.57 | 2.04 |
| 2024-07-10 | 24.02 | 23.50 | -0.80 | -3.29 | 11685.07 | 2769.18 | 1.56 |
| 2024-07-09 | 23.95 | 24.30 | 0.64 | 2.71 | 18230.81 | 4332.55 | 2.43 |
| 2024-07-08 | 23.90 | 23.66 | -0.33 | -1.38 | 13762.91 | 3316.37 | 1.84 |
| 2024-07-05 | 23.45 | 23.99 | 0.49 | 2.09 | 19968.61 | 4714.15 | 2.66 |
| 2024-07-04 | 24.73 | 23.50 | -1.41 | -5.66 | 19509.07 | 4707.45 | 2.60 |
| 2024-07-03 | 26.45 | 24.91 | -1.54 | -5.82 | 24846.45 | 6312.80 | 3.31 |
| 2024-07-02 | 28.10 | 26.45 | -2.05 | -7.19 | 41398.56 | 11133.33 | 5.52 |
| 2024-07-01 | 30.19 | 28.50 | -0.79 | -2.70 | 54727.55 | 15960.39 | 7.30 |
| 2024-06-28 | 28.11 | 29.29 | 1.17 | 4.16 | 76183.35 | 22494.87 | 10.16 |
| 2024-06-27 | 27.39 | 28.12 | 0.40 | 1.44 | 43835.33 | 12420.69 | 5.85 |
| 2024-06-26 | 27.60 | 27.72 | -0.18 | -0.65 | 27577.68 | 7624.95 | 3.68 |
| 2024-06-25 | 26.95 | 27.90 | 1.31 | 4.93 | 30582.32 | 8406.02 | 4.08 |
| 2024-06-24 | 26.11 | 26.59 | 0.04 | 0.15 | 24751.96 | 6684.18 | 3.30 |
| 2024-06-21 | 27.71 | 26.55 | -1.75 | -6.18 | 27257.06 | 7358.67 | 3.64 |
| 2024-06-20 | 27.29 | 28.30 | 0.80 | 2.91 | 46900.66 | 13102.93 | 6.26 |
| 2024-06-19 | 25.36 | 27.50 | 2.02 | 7.93 | 42713.05 | 11513.66 | 5.70 |
| 2024-06-18 | 24.29 | 25.48 | 1.14 | 4.68 | 13677.99 | 3514.75 | 1.82 |
| 2024-06-17 | 24.19 | 24.34 | -0.22 | -0.90 | 3026.22 | 733.00 | 0.40 |
| 2024-06-14 | 24.82 | 24.56 | -0.24 | -0.97 | 1778.67 | 437.07 | 0.24 |
| 2024-06-13 | 24.03 | 24.80 | 0.26 | 1.06 | 2166.71 | 535.09 | 0.29 |
| 2024-06-12 | 24.49 | 24.54 | 0.32 | 1.32 | 2250.93 | 551.00 | 0.30 |
| 2024-06-11 | 23.88 | 24.22 | 0.65 | 2.76 | 2808.72 | 672.50 | 0.37 |
| 2024-06-07 | 23.42 | 23.57 | 0.27 | 1.16 | 1670.43 | 395.07 | 0.22 |
| 2024-06-06 | 24.19 | 23.30 | -1.00 | -4.12 | 4205.64 | 991.25 | 0.56 |
| 2024-06-05 | 24.44 | 24.30 | -0.64 | -2.57 | 4578.06 | 1109.59 | 0.61 |
| 2024-06-04 | 25.73 | 24.94 | -0.74 | -2.88 | 4069.70 | 1013.99 | 0.54 |
| 2024-06-03 | 25.76 | 25.68 | -0.20 | -0.77 | 4076.79 | 1047.55 | 0.54 |
| 2024-05-31 | 25.08 | 25.88 | 0.77 | 3.07 | 4103.80 | 1054.78 | 0.55 |
| 2024-05-30 | 25.96 | 25.11 | -0.22 | -0.87 | 2696.74 | 683.08 | 0.36 |
| 2024-05-29 | 35.95 | 36.06 | 0.33 | 0.92 | 2557.28 | 917.45 | 0.48 |
| 2024-05-28 | 35.66 | 35.73 | -0.21 | -0.58 | 4477.51 | 1610.91 | 0.84 |
| 2024-05-27 | 36.59 | 35.94 | -0.66 | -1.80 | 2540.90 | 902.70 | 0.47 |
| 2024-05-24 | 36.98 | 36.60 | -0.37 | -1.00 | 4797.19 | 1739.96 | 0.90 |
| 2024-05-23 | 36.10 | 36.97 | 0.76 | 2.10 | 6780.53 | 2494.45 | 1.27 |
| 2024-05-22 | 35.95 | 36.21 | 0.26 | 0.72 | 2109.18 | 761.74 | 0.39 |
| 2024-05-21 | 35.70 | 35.95 | -0.05 | -0.14 | 1929.60 | 690.57 | 0.36 |
| 2024-05-20 | 35.30 | 36.00 | 0.70 | 1.98 | 4302.62 | 1546.49 | 0.80 |
| 2024-05-17 | 34.60 | 35.30 | 0.60 | 1.73 | 3124.93 | 1090.84 | 0.58 |
| 2024-05-16 | 33.89 | 34.70 | 0.20 | 0.58 | 2947.63 | 1010.74 | 0.55 |
日K线
周K线
月K线
