国光电器(002045)股票信息
| 股票代码 | 002045 |
| 股票名称 | 国光电器 |
| 最新价/元 | 13.16 |
| 涨跌额/元 | 1.08 |
| 涨跌幅/% | 8.94 |
| 买入/元 | 13.16 |
| 卖出/元 | 13.17 |
| 昨收/元 | 12.08 |
| 今开/元 | 12.43 |
| 最高/元 | 13.18 |
| 最低/元 | 12.26 |
| 成交量/手 | 494407.11 |
| 成交额/万 | 63418.39 |
| 股净值/元 | 16.87 |
| 市净率 | 1.85 |
| 总市值/万 | 747623.33 |
| 流通值/万 | 746767.60 |
| 换手率/% | 8.71 |
| 入市日期 | 2005-05-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
国光电器(002045)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.43 | 13.16 | 1.08 | 8.94 | 494407.11 | 63418.39 | 8.71 |
| 2024-09-27 | 11.74 | 12.08 | 0.48 | 4.14 | 361538.63 | 43264.03 | 6.37 |
| 2024-09-26 | 11.19 | 11.60 | 0.13 | 1.13 | 245530.71 | 28003.97 | 4.33 |
| 2024-09-25 | 11.47 | 11.47 | 0.13 | 1.15 | 270646.73 | 31278.87 | 4.77 |
| 2024-09-24 | 11.09 | 11.34 | 0.24 | 2.16 | 229530.50 | 25799.42 | 4.04 |
| 2024-09-23 | 11.14 | 11.10 | -0.10 | -0.89 | 189871.00 | 21169.91 | 3.35 |
| 2024-09-20 | 10.59 | 11.20 | 0.61 | 5.76 | 298314.73 | 32965.13 | 5.26 |
| 2024-09-19 | 10.30 | 10.59 | 0.36 | 3.52 | 109943.01 | 11513.81 | 1.94 |
| 2024-09-18 | 10.50 | 10.23 | -0.27 | -2.57 | 104832.78 | 10731.79 | 1.85 |
| 2024-09-13 | 10.88 | 10.50 | -0.38 | -3.49 | 123518.03 | 13215.17 | 2.18 |
| 2024-09-12 | 11.02 | 10.88 | -0.13 | -1.18 | 85440.92 | 9387.42 | 1.51 |
| 2024-09-11 | 11.05 | 11.01 | -0.14 | -1.26 | 59201.00 | 6528.05 | 1.04 |
| 2024-09-10 | 11.08 | 11.15 | 0.09 | 0.81 | 111940.00 | 12278.49 | 1.97 |
| 2024-09-09 | 11.17 | 11.06 | -0.23 | -2.04 | 117277.03 | 13020.42 | 2.07 |
| 2024-09-06 | 11.58 | 11.29 | -0.35 | -3.01 | 131012.81 | 14928.82 | 2.31 |
| 2024-09-05 | 11.46 | 11.64 | 0.15 | 1.31 | 121869.00 | 14157.60 | 2.15 |
| 2024-09-04 | 11.42 | 11.49 | -0.15 | -1.29 | 120757.00 | 13826.15 | 2.13 |
| 2024-09-03 | 11.60 | 11.64 | 0.18 | 1.57 | 138320.00 | 16085.85 | 2.44 |
| 2024-09-02 | 11.74 | 11.46 | -0.32 | -2.72 | 164506.67 | 19175.45 | 2.90 |
| 2024-08-30 | 11.64 | 11.78 | 0.22 | 1.90 | 297397.41 | 35222.71 | 5.24 |
| 2024-08-29 | 11.19 | 11.56 | 0.33 | 2.94 | 216756.00 | 24871.91 | 3.82 |
| 2024-08-28 | 11.11 | 11.23 | 0.13 | 1.17 | 110449.00 | 12398.46 | 1.95 |
| 2024-08-27 | 11.60 | 11.10 | -0.59 | -5.05 | 176824.00 | 19951.19 | 3.12 |
| 2024-08-26 | 11.35 | 11.69 | 0.36 | 3.18 | 192337.00 | 22145.06 | 3.39 |
| 2024-08-23 | 11.19 | 11.33 | 0.00 | 0.00 | 145113.00 | 16262.01 | 2.56 |
| 2024-08-22 | 11.76 | 11.33 | -0.43 | -3.66 | 185947.00 | 21301.80 | 3.28 |
| 2024-08-21 | 11.23 | 11.76 | 0.51 | 4.53 | 300696.78 | 35124.47 | 5.30 |
| 2024-08-20 | 11.45 | 11.25 | -0.13 | -1.14 | 97405.10 | 10967.13 | 1.72 |
| 2024-08-19 | 11.48 | 11.38 | -0.27 | -2.32 | 141559.00 | 16272.73 | 2.49 |
| 2024-08-16 | 11.45 | 11.65 | 0.12 | 1.04 | 237269.46 | 27669.10 | 4.18 |
| 2024-08-15 | 11.39 | 11.53 | 0.19 | 1.68 | 255408.59 | 29651.59 | 4.50 |
| 2024-08-14 | 11.16 | 11.34 | 0.26 | 2.35 | 166239.31 | 18743.80 | 2.93 |
| 2024-08-13 | 10.84 | 11.08 | 0.18 | 1.65 | 73617.08 | 8097.56 | 1.30 |
| 2024-08-12 | 10.90 | 10.90 | -0.10 | -0.91 | 60425.22 | 6605.01 | 1.06 |
| 2024-08-09 | 11.15 | 11.00 | -0.08 | -0.72 | 73898.00 | 8198.99 | 1.30 |
| 2024-08-08 | 10.92 | 11.08 | 0.05 | 0.45 | 93397.99 | 10287.68 | 1.65 |
| 2024-08-07 | 10.93 | 11.03 | 0.03 | 0.27 | 90319.92 | 9963.91 | 1.59 |
| 2024-08-06 | 11.05 | 11.00 | 0.10 | 0.92 | 107339.33 | 11759.21 | 1.89 |
| 2024-08-05 | 11.32 | 10.90 | -0.68 | -5.87 | 263275.90 | 29291.91 | 4.64 |
| 2024-08-02 | 11.70 | 11.58 | -0.29 | -2.44 | 239559.64 | 28432.33 | 4.22 |
| 2024-08-01 | 11.40 | 11.87 | 0.39 | 3.40 | 297341.21 | 34866.72 | 5.24 |
| 2024-07-31 | 11.04 | 11.48 | 0.35 | 3.15 | 229460.84 | 26040.49 | 4.04 |
| 2024-07-30 | 11.01 | 11.13 | 0.06 | 0.54 | 154570.54 | 16959.39 | 2.72 |
| 2024-07-29 | 11.23 | 11.07 | -0.24 | -2.12 | 160734.11 | 17905.34 | 2.83 |
| 2024-07-26 | 11.15 | 11.31 | 0.06 | 0.53 | 309341.32 | 34343.22 | 5.45 |
| 2024-07-25 | 11.45 | 11.25 | -0.35 | -3.02 | 167722.00 | 18839.96 | 3.59 |
| 2024-07-24 | 12.09 | 11.60 | -0.64 | -5.23 | 223944.66 | 26533.39 | 4.79 |
| 2024-07-23 | 12.60 | 12.24 | -0.39 | -3.09 | 121283.56 | 15002.22 | 2.59 |
| 2024-07-22 | 12.36 | 12.63 | 0.20 | 1.61 | 173212.49 | 21531.06 | 3.70 |
| 2024-07-19 | 12.40 | 12.43 | -0.12 | -0.96 | 165800.00 | 20707.27 | 3.54 |
| 2024-07-18 | 12.64 | 12.55 | -0.27 | -2.11 | 156346.26 | 19428.51 | 3.34 |
| 2024-07-17 | 13.29 | 12.82 | -0.57 | -4.26 | 218260.00 | 28353.06 | 4.67 |
| 2024-07-16 | 13.10 | 13.39 | 0.24 | 1.83 | 252289.99 | 33540.34 | 5.39 |
| 2024-07-15 | 13.43 | 13.15 | -0.28 | -2.09 | 203755.11 | 26696.63 | 4.36 |
| 2024-07-12 | 13.52 | 13.43 | -0.40 | -2.89 | 200403.80 | 26926.59 | 4.28 |
| 2024-07-11 | 13.56 | 13.83 | 0.39 | 2.90 | 374831.04 | 51152.01 | 8.01 |
| 2024-07-10 | 13.30 | 13.44 | 0.06 | 0.45 | 464063.87 | 62117.15 | 9.92 |
| 2024-07-09 | 12.22 | 13.38 | 1.22 | 10.03 | 566586.00 | 74008.72 | 12.11 |
| 2024-07-08 | 12.03 | 12.16 | 0.00 | 0.00 | 146505.25 | 18002.11 | 3.13 |
| 2024-07-05 | 12.08 | 12.16 | -0.03 | -0.25 | 122287.00 | 14680.13 | 2.61 |
| 2024-07-04 | 12.70 | 12.19 | -0.55 | -4.32 | 197741.40 | 24616.95 | 4.23 |
| 2024-07-03 | 12.70 | 12.74 | 0.01 | 0.08 | 176604.00 | 22578.16 | 3.78 |
| 2024-07-02 | 12.92 | 12.73 | -0.21 | -1.62 | 160388.00 | 20462.26 | 3.43 |
| 2024-07-01 | 13.11 | 12.94 | -0.69 | -5.06 | 343205.01 | 44100.61 | 7.34 |
| 2024-06-28 | 13.27 | 13.63 | 0.32 | 2.40 | 265511.82 | 36195.87 | 5.68 |
| 2024-06-27 | 13.28 | 13.31 | -0.23 | -1.70 | 330485.04 | 45016.14 | 7.07 |
| 2024-06-26 | 12.74 | 13.54 | 0.69 | 5.37 | 294525.63 | 38938.90 | 6.30 |
| 2024-06-25 | 12.35 | 12.85 | 0.59 | 4.81 | 222875.88 | 28352.75 | 4.77 |
| 2024-06-24 | 12.65 | 12.26 | -0.45 | -3.54 | 113197.10 | 14080.99 | 2.42 |
| 2024-06-21 | 12.31 | 12.71 | 0.37 | 3.00 | 151062.40 | 19062.04 | 3.23 |
| 2024-06-20 | 12.83 | 12.34 | -0.49 | -3.82 | 140680.81 | 17600.34 | 3.01 |
| 2024-06-19 | 13.21 | 12.83 | -0.35 | -2.66 | 138797.81 | 17967.73 | 2.97 |
| 2024-06-18 | 12.72 | 13.18 | 0.48 | 3.78 | 278810.45 | 36077.14 | 5.96 |
| 2024-06-17 | 11.82 | 12.70 | 0.80 | 6.72 | 321020.32 | 40543.28 | 6.86 |
| 2024-06-14 | 11.72 | 11.90 | 0.09 | 0.76 | 51586.51 | 6079.76 | 1.10 |
| 2024-06-13 | 11.77 | 11.81 | -0.06 | -0.51 | 49417.00 | 5888.02 | 1.06 |
| 2024-06-12 | 11.90 | 11.87 | 0.20 | 1.71 | 65734.02 | 7853.44 | 1.41 |
| 2024-06-11 | 11.52 | 11.67 | 0.07 | 0.60 | 37725.00 | 4361.68 | 0.81 |
| 2024-06-07 | 11.61 | 11.60 | 0.05 | 0.43 | 36779.98 | 4270.90 | 0.79 |
| 2024-06-06 | 11.97 | 11.55 | -0.41 | -3.43 | 79985.62 | 9391.22 | 1.71 |
| 2024-06-05 | 12.02 | 11.96 | -0.06 | -0.50 | 56255.99 | 6756.24 | 1.20 |
| 2024-06-04 | 12.10 | 12.02 | -0.16 | -1.31 | 53348.98 | 6396.99 | 1.14 |
| 2024-06-03 | 12.19 | 12.18 | 0.03 | 0.25 | 69848.64 | 8527.36 | 1.49 |
| 2024-05-31 | 12.02 | 12.15 | 0.16 | 1.33 | 61043.93 | 7434.25 | 1.31 |
| 2024-05-30 | 11.87 | 11.99 | 0.04 | 0.34 | 49670.94 | 5955.27 | 1.06 |
| 2024-05-29 | 11.90 | 11.95 | 0.00 | 0.00 | 38778.49 | 4645.47 | 0.83 |
| 2024-05-28 | 12.10 | 11.95 | -0.18 | -1.48 | 44425.65 | 5347.95 | 0.95 |
| 2024-05-27 | 11.90 | 12.13 | 0.22 | 1.85 | 61849.38 | 7354.74 | 1.32 |
| 2024-05-24 | 12.10 | 11.91 | -0.25 | -2.06 | 81315.02 | 9757.84 | 1.74 |
| 2024-05-23 | 12.36 | 12.16 | -0.31 | -2.49 | 84235.40 | 10328.53 | 1.80 |
| 2024-05-22 | 12.33 | 12.47 | 0.13 | 1.05 | 93439.02 | 11578.56 | 2.00 |
| 2024-05-21 | 12.33 | 12.34 | 0.02 | 0.16 | 78137.02 | 9621.92 | 1.67 |
| 2024-05-20 | 12.37 | 12.32 | -0.06 | -0.49 | 84872.05 | 10465.95 | 1.81 |
| 2024-05-17 | 12.37 | 12.38 | -0.04 | -0.32 | 101550.62 | 12504.58 | 2.17 |
| 2024-05-16 | 12.79 | 12.42 | -0.26 | -2.05 | 164391.02 | 20633.18 | 3.51 |
| 2024-05-15 | 12.96 | 12.68 | -0.46 | -3.50 | 202551.63 | 26072.29 | 4.33 |
| 2024-05-14 | 13.62 | 13.14 | -0.13 | -0.98 | 405345.41 | 54966.56 | 8.67 |
| 2024-05-13 | 12.40 | 13.27 | 0.84 | 6.76 | 432231.42 | 57427.26 | 9.24 |
| 2024-05-10 | 12.78 | 12.43 | -0.31 | -2.43 | 74438.00 | 9326.99 | 1.59 |
| 2024-05-09 | 12.64 | 12.74 | 0.09 | 0.71 | 53392.00 | 6814.89 | 1.14 |
日K线
周K线
月K线
