海天瑞声(688787)股票信息
| 股票代码 | 688787 |
| 股票名称 | 海天瑞声 |
| 最新价/元 | 57.99 |
| 涨跌额/元 | 2.29 |
| 涨跌幅/% | 4.11 |
| 买入/元 | 57.97 |
| 卖出/元 | 57.99 |
| 昨收/元 | 55.70 |
| 今开/元 | 56.00 |
| 最高/元 | 58.00 |
| 最低/元 | 54.67 |
| 成交量/手 | 19022.50 |
| 成交额/万 | 10759.62 |
| 股净值/元 | -115.98 |
| 市净率 | 4.64 |
| 总市值/万 | 349825.72 |
| 流通值/万 | 349825.72 |
| 换手率/% | 3.15 |
| 入市日期 | 2021-08-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
海天瑞声(688787)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 | 56.00 | 57.99 | 2.29 | 4.11 | 19022.50 | 10759.62 | 3.15 |
| 2024-10-11 | 60.09 | 55.70 | -6.71 | -10.75 | 23536.12 | 13571.10 | 3.90 |
| 2024-10-10 | 65.52 | 62.41 | 0.31 | 0.50 | 28031.23 | 17985.69 | 4.65 |
| 2024-10-09 | 67.80 | 62.10 | -9.60 | -13.39 | 39713.85 | 26003.09 | 6.58 |
| 2024-10-08 | 72.10 | 71.70 | 11.62 | 19.34 | 49328.59 | 34227.95 | 8.18 |
| 2024-09-30 | 53.74 | 60.08 | 9.72 | 19.30 | 42796.77 | 24571.10 | 7.09 |
| 2024-09-27 | 48.00 | 50.36 | 3.69 | 7.91 | 15252.41 | 7460.87 | 2.53 |
| 2024-09-26 | 45.83 | 46.67 | 1.13 | 2.48 | 16780.44 | 7693.17 | 2.78 |
| 2024-09-25 | 45.66 | 45.54 | 0.94 | 2.11 | 21052.76 | 9687.67 | 3.49 |
| 2024-09-24 | 42.57 | 44.60 | 2.05 | 4.82 | 14768.85 | 6440.12 | 2.45 |
| 2024-09-23 | 42.68 | 42.55 | -0.16 | -0.38 | 7004.35 | 2992.55 | 1.16 |
| 2024-09-20 | 42.59 | 42.71 | 0.12 | 0.28 | 6717.29 | 2876.97 | 1.11 |
| 2024-09-19 | 41.99 | 42.59 | 0.86 | 2.06 | 8622.04 | 3657.70 | 1.43 |
| 2024-09-18 | 42.77 | 41.73 | -1.03 | -2.41 | 9509.37 | 3944.84 | 1.58 |
| 2024-09-13 | 43.81 | 42.76 | -1.01 | -2.31 | 8428.62 | 3647.28 | 1.40 |
| 2024-09-12 | 44.50 | 43.77 | -0.56 | -1.26 | 12912.07 | 5751.53 | 2.14 |
| 2024-09-11 | 43.68 | 44.33 | 1.00 | 2.31 | 13698.53 | 6060.21 | 2.27 |
| 2024-09-10 | 42.21 | 43.33 | 1.14 | 2.70 | 9337.19 | 3979.72 | 1.55 |
| 2024-09-09 | 41.71 | 42.19 | 0.11 | 0.26 | 6255.75 | 2617.71 | 1.04 |
| 2024-09-06 | 43.85 | 42.08 | -1.79 | -4.08 | 10592.53 | 4531.08 | 1.76 |
| 2024-09-05 | 42.90 | 43.87 | 1.16 | 2.72 | 12455.36 | 5440.67 | 2.06 |
| 2024-09-04 | 43.25 | 42.71 | -0.60 | -1.39 | 9333.66 | 3995.21 | 1.55 |
| 2024-09-03 | 41.30 | 43.31 | 2.01 | 4.87 | 19183.24 | 8363.24 | 3.18 |
| 2024-09-02 | 43.40 | 41.30 | -2.10 | -4.84 | 9564.66 | 4052.71 | 1.59 |
| 2024-08-30 | 42.30 | 43.40 | 1.19 | 2.82 | 12517.11 | 5436.13 | 2.07 |
| 2024-08-29 | 40.08 | 42.21 | 0.30 | 0.72 | 8025.04 | 3347.24 | 1.33 |
| 2024-08-28 | 41.50 | 41.91 | 0.32 | 0.77 | 5812.79 | 2416.02 | 0.96 |
| 2024-08-27 | 42.44 | 41.59 | -1.11 | -2.60 | 5926.02 | 2485.47 | 0.98 |
| 2024-08-26 | 42.38 | 42.70 | 0.42 | 0.99 | 5658.08 | 2404.39 | 0.94 |
| 2024-08-23 | 42.18 | 42.28 | 0.03 | 0.07 | 7210.38 | 3043.44 | 1.20 |
| 2024-08-22 | 43.19 | 42.25 | -0.83 | -1.93 | 7516.63 | 3199.70 | 1.25 |
| 2024-08-21 | 42.80 | 43.08 | 0.00 | 0.00 | 5299.43 | 2292.20 | 0.88 |
| 2024-08-20 | 44.11 | 43.08 | -1.04 | -2.36 | 6529.08 | 2829.56 | 1.08 |
| 2024-08-19 | 44.72 | 44.12 | -0.49 | -1.10 | 6446.65 | 2867.73 | 1.07 |
| 2024-08-16 | 44.22 | 44.61 | 0.27 | 0.61 | 7537.13 | 3367.20 | 1.25 |
| 2024-08-15 | 43.68 | 44.34 | 0.55 | 1.26 | 8419.63 | 3729.21 | 1.40 |
| 2024-08-14 | 44.46 | 43.79 | -0.03 | -0.07 | 6738.57 | 2950.18 | 1.12 |
| 2024-08-13 | 42.85 | 43.82 | 0.57 | 1.32 | 5736.45 | 2484.79 | 0.95 |
| 2024-08-12 | 43.25 | 43.25 | -0.24 | -0.55 | 7268.39 | 3141.24 | 1.76 |
| 2024-08-09 | 44.52 | 43.49 | -0.26 | -0.59 | 8210.65 | 3598.60 | 1.99 |
| 2024-08-08 | 45.00 | 43.75 | -1.49 | -3.29 | 12201.53 | 5342.81 | 2.96 |
| 2024-08-07 | 45.50 | 45.24 | 0.38 | 0.85 | 8966.13 | 4084.49 | 2.17 |
| 2024-08-06 | 45.42 | 44.86 | 0.16 | 0.36 | 14315.74 | 6494.32 | 3.47 |
| 2024-08-05 | 47.00 | 44.70 | -3.85 | -7.93 | 17951.83 | 8303.52 | 4.35 |
| 2024-08-02 | 50.28 | 48.55 | -2.65 | -5.18 | 18191.32 | 9041.38 | 4.41 |
| 2024-08-01 | 52.20 | 51.20 | -0.91 | -1.75 | 13681.00 | 7033.54 | 3.32 |
| 2024-07-31 | 50.15 | 52.11 | 1.96 | 3.91 | 14597.66 | 7540.94 | 3.54 |
| 2024-07-30 | 51.00 | 50.15 | -0.69 | -1.36 | 9569.88 | 4823.73 | 2.32 |
| 2024-07-29 | 52.10 | 50.84 | -1.16 | -2.23 | 7112.19 | 3657.28 | 1.72 |
| 2024-07-26 | 50.80 | 52.00 | 0.88 | 1.72 | 5701.48 | 2950.23 | 1.38 |
| 2024-07-25 | 51.00 | 51.12 | -0.18 | -0.35 | 6068.63 | 3087.89 | 1.47 |
| 2024-07-24 | 52.08 | 51.30 | -0.91 | -1.74 | 8706.38 | 4519.20 | 2.11 |
| 2024-07-23 | 54.60 | 52.21 | -2.19 | -4.03 | 10122.97 | 5397.07 | 2.45 |
| 2024-07-22 | 54.75 | 54.40 | -0.35 | -0.64 | 9533.26 | 5215.24 | 2.31 |
| 2024-07-19 | 53.98 | 54.75 | 0.77 | 1.43 | 8902.66 | 4888.52 | 2.16 |
| 2024-07-18 | 55.00 | 53.98 | -1.44 | -2.60 | 13970.67 | 7430.23 | 3.39 |
| 2024-07-17 | 56.00 | 55.42 | -0.87 | -1.55 | 12878.96 | 7316.74 | 3.12 |
| 2024-07-16 | 54.02 | 56.29 | 1.95 | 3.59 | 12732.21 | 7048.14 | 3.09 |
| 2024-07-15 | 56.10 | 54.34 | -1.98 | -3.52 | 8989.28 | 4960.57 | 2.18 |
| 2024-07-12 | 56.67 | 56.32 | -0.37 | -0.65 | 11911.63 | 6757.42 | 2.89 |
| 2024-07-11 | 55.88 | 56.69 | 1.79 | 3.26 | 15663.15 | 8807.80 | 3.80 |
| 2024-07-10 | 53.80 | 54.90 | 0.74 | 1.37 | 15828.71 | 8768.55 | 3.84 |
| 2024-07-09 | 52.21 | 54.16 | 1.85 | 3.54 | 12545.71 | 6645.67 | 3.04 |
| 2024-07-08 | 52.00 | 52.31 | -0.48 | -0.91 | 8563.61 | 4468.13 | 2.08 |
| 2024-07-05 | 52.70 | 52.79 | 0.10 | 0.19 | 9543.96 | 5031.89 | 2.31 |
| 2024-07-04 | 53.86 | 52.69 | -1.17 | -2.17 | 11258.77 | 6039.11 | 2.73 |
| 2024-07-03 | 55.10 | 53.86 | -1.34 | -2.43 | 11309.17 | 6128.41 | 2.74 |
| 2024-07-02 | 55.01 | 55.20 | 0.49 | 0.90 | 15506.42 | 8641.77 | 3.76 |
| 2024-07-01 | 54.17 | 54.71 | -0.17 | -0.31 | 15123.41 | 8215.30 | 3.67 |
| 2024-06-28 | 55.27 | 54.88 | -1.03 | -1.84 | 15157.07 | 8450.04 | 3.67 |
| 2024-06-27 | 56.27 | 55.91 | -3.28 | -5.54 | 23061.91 | 13191.23 | 5.59 |
| 2024-06-26 | 51.25 | 59.19 | 8.01 | 15.65 | 32982.72 | 18922.87 | 8.00 |
| 2024-06-25 | 52.80 | 51.18 | -1.62 | -3.07 | 9899.83 | 5116.15 | 2.40 |
| 2024-06-24 | 56.02 | 52.80 | -3.70 | -6.55 | 10215.36 | 5530.97 | 2.48 |
| 2024-06-21 | 56.66 | 56.50 | -0.93 | -1.62 | 8860.37 | 4985.76 | 2.15 |
| 2024-06-20 | 57.51 | 57.43 | -0.07 | -0.12 | 12831.30 | 7459.49 | 3.11 |
| 2024-06-19 | 59.19 | 57.50 | -1.59 | -2.69 | 13049.87 | 7610.93 | 3.16 |
| 2024-06-18 | 58.22 | 59.09 | 0.35 | 0.60 | 12332.91 | 7283.96 | 2.99 |
| 2024-06-17 | 58.06 | 58.74 | 0.81 | 1.40 | 15846.25 | 9395.06 | 3.84 |
| 2024-06-14 | 58.59 | 57.93 | -0.64 | -1.09 | 10061.36 | 5834.09 | 2.44 |
| 2024-06-13 | 56.68 | 58.57 | 1.37 | 2.40 | 11985.46 | 6983.99 | 2.91 |
| 2024-06-12 | 55.45 | 57.20 | 1.77 | 3.19 | 10597.94 | 6045.39 | 2.57 |
| 2024-06-11 | 54.27 | 55.43 | 1.07 | 1.97 | 8371.32 | 4580.94 | 2.03 |
| 2024-06-07 | 54.48 | 54.36 | 1.74 | 3.31 | 9179.86 | 4956.82 | 2.23 |
| 2024-06-06 | 55.55 | 52.62 | -2.83 | -5.10 | 16789.39 | 9018.47 | 4.07 |
| 2024-06-05 | 56.59 | 55.45 | -1.56 | -2.74 | 9227.44 | 5206.65 | 2.24 |
| 2024-06-04 | 58.53 | 57.01 | -1.84 | -3.13 | 13229.21 | 7531.78 | 3.21 |
| 2024-06-03 | 61.00 | 58.85 | -1.78 | -2.94 | 10334.15 | 6172.93 | 2.51 |
| 2024-05-31 | 59.90 | 60.63 | 0.67 | 1.12 | 7992.88 | 4855.94 | 1.94 |
| 2024-05-30 | 59.09 | 59.96 | 0.81 | 1.37 | 9202.36 | 5515.64 | 2.23 |
| 2024-05-29 | 59.45 | 59.15 | -0.53 | -0.89 | 7454.90 | 4434.36 | 1.81 |
| 2024-05-28 | 60.62 | 59.68 | -1.17 | -1.92 | 7485.47 | 4530.79 | 1.81 |
| 2024-05-27 | 60.05 | 60.85 | 0.80 | 1.33 | 11668.92 | 6945.35 | 2.83 |
| 2024-05-24 | 62.50 | 60.05 | -2.03 | -3.27 | 13571.65 | 8261.06 | 3.29 |
| 2024-05-23 | 62.66 | 62.08 | -0.51 | -0.82 | 15064.28 | 9483.63 | 3.65 |
| 2024-05-22 | 62.20 | 62.59 | -0.11 | -0.18 | 8277.51 | 5150.86 | 2.01 |
| 2024-05-21 | 63.50 | 62.70 | -1.13 | -1.77 | 10950.81 | 6926.44 | 2.65 |
| 2024-05-20 | 62.46 | 63.83 | 1.37 | 2.19 | 14162.95 | 9027.63 | 3.43 |
| 2024-05-17 | 62.90 | 62.46 | -0.25 | -0.40 | 12020.57 | 7485.17 | 2.91 |
| 2024-05-16 | 63.74 | 62.71 | -0.80 | -1.26 | 14707.38 | 9356.02 | 3.57 |
日K线
周K线
月K线
