远光软件(002063)股票信息
| 股票代码 | 002063 |
| 股票名称 | 远光软件 |
| 最新价/元 | 5.82 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 9.19 |
| 买入/元 | 5.82 |
| 卖出/元 | 5.83 |
| 昨收/元 | 5.33 |
| 今开/元 | 5.60 |
| 最高/元 | 5.85 |
| 最低/元 | 5.53 |
| 成交量/手 | 883190.75 |
| 成交额/万 | 50372.32 |
| 股净值/元 | 32.21 |
| 市净率 | 3.18 |
| 总市值/万 | 1108765.87 |
| 流通值/万 | 1023631.76 |
| 换手率/% | 5.02 |
| 入市日期 | 2006-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
远光软件(002063)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 | 5.60 | 5.82 | 0.49 | 9.19 | 883190.75 | 50372.32 | 5.02 |
| 2024-09-27 | 5.08 | 5.33 | 0.31 | 6.18 | 475328.15 | 24862.98 | 2.70 |
| 2024-09-26 | 4.86 | 5.02 | 0.13 | 2.66 | 298447.05 | 14727.47 | 1.70 |
| 2024-09-25 | 4.89 | 4.89 | 0.05 | 1.03 | 296229.25 | 14642.70 | 1.68 |
| 2024-09-24 | 4.77 | 4.84 | 0.07 | 1.47 | 289005.06 | 13878.02 | 1.64 |
| 2024-09-23 | 4.71 | 4.77 | 0.05 | 1.06 | 196134.54 | 9305.73 | 1.12 |
| 2024-09-20 | 4.65 | 4.72 | 0.09 | 1.94 | 264457.51 | 12386.12 | 1.50 |
| 2024-09-19 | 4.55 | 4.63 | 0.09 | 1.98 | 210895.87 | 9706.85 | 1.20 |
| 2024-09-18 | 4.51 | 4.54 | 0.03 | 0.67 | 134893.32 | 6078.60 | 0.77 |
| 2024-09-13 | 4.56 | 4.51 | -0.07 | -1.53 | 125435.48 | 5688.46 | 0.71 |
| 2024-09-12 | 4.52 | 4.58 | 0.07 | 1.55 | 188190.62 | 8618.72 | 1.07 |
| 2024-09-11 | 4.53 | 4.51 | -0.04 | -0.88 | 120708.98 | 5433.89 | 0.69 |
| 2024-09-10 | 4.51 | 4.55 | 0.05 | 1.11 | 159524.31 | 7144.60 | 0.91 |
| 2024-09-09 | 4.50 | 4.50 | -0.03 | -0.66 | 111500.47 | 5006.38 | 0.63 |
| 2024-09-06 | 4.59 | 4.53 | -0.05 | -1.09 | 114700.55 | 5218.06 | 0.65 |
| 2024-09-05 | 4.51 | 4.58 | 0.07 | 1.55 | 154717.53 | 7080.18 | 0.88 |
| 2024-09-04 | 4.49 | 4.51 | -0.02 | -0.44 | 115820.40 | 5213.64 | 0.66 |
| 2024-09-03 | 4.56 | 4.53 | 0.00 | 0.00 | 156672.23 | 7077.66 | 0.89 |
| 2024-09-02 | 4.64 | 4.53 | -0.13 | -2.79 | 172696.03 | 7913.97 | 0.98 |
| 2024-08-30 | 4.62 | 4.66 | 0.04 | 0.87 | 202262.04 | 9483.02 | 1.15 |
| 2024-08-29 | 4.51 | 4.62 | 0.08 | 1.76 | 155424.28 | 7141.00 | 0.88 |
| 2024-08-28 | 4.47 | 4.54 | 0.07 | 1.57 | 137936.01 | 6229.70 | 0.78 |
| 2024-08-27 | 4.62 | 4.47 | -0.15 | -3.25 | 249581.64 | 11273.83 | 1.42 |
| 2024-08-26 | 4.85 | 4.62 | -0.31 | -6.29 | 437356.32 | 20327.13 | 2.49 |
| 2024-08-23 | 4.88 | 4.93 | 0.05 | 1.03 | 122828.39 | 6047.94 | 0.70 |
| 2024-08-22 | 5.01 | 4.88 | -0.12 | -2.40 | 150751.79 | 7447.88 | 0.86 |
| 2024-08-21 | 5.03 | 5.00 | -0.02 | -0.40 | 105384.74 | 5288.71 | 0.60 |
| 2024-08-20 | 5.13 | 5.02 | -0.12 | -2.34 | 200892.99 | 10133.12 | 1.15 |
| 2024-08-19 | 5.09 | 5.14 | 0.04 | 0.78 | 120310.79 | 6187.48 | 0.69 |
| 2024-08-16 | 5.17 | 5.10 | -0.06 | -1.16 | 124566.06 | 6395.02 | 0.71 |
| 2024-08-15 | 5.10 | 5.16 | 0.04 | 0.78 | 172136.63 | 8884.47 | 0.98 |
| 2024-08-14 | 5.17 | 5.12 | -0.03 | -0.58 | 129209.74 | 6635.90 | 0.74 |
| 2024-08-13 | 5.12 | 5.15 | 0.04 | 0.78 | 100761.05 | 5174.03 | 0.57 |
| 2024-08-12 | 5.17 | 5.11 | -0.06 | -1.16 | 147279.09 | 7556.01 | 0.84 |
| 2024-08-09 | 5.23 | 5.17 | -0.04 | -0.77 | 126442.43 | 6588.83 | 0.72 |
| 2024-08-08 | 5.22 | 5.21 | -0.03 | -0.57 | 169817.76 | 8813.80 | 0.97 |
| 2024-08-07 | 5.25 | 5.24 | 0.06 | 1.16 | 272942.01 | 14426.06 | 1.56 |
| 2024-08-06 | 5.17 | 5.18 | 0.08 | 1.57 | 148846.57 | 7663.97 | 0.85 |
| 2024-08-05 | 5.22 | 5.10 | -0.16 | -3.04 | 198046.96 | 10275.00 | 1.13 |
| 2024-08-02 | 5.30 | 5.26 | -0.10 | -1.87 | 156999.62 | 8334.38 | 0.90 |
| 2024-08-01 | 5.35 | 5.36 | 0.01 | 0.19 | 213452.35 | 11438.07 | 1.22 |
| 2024-07-31 | 5.17 | 5.35 | 0.17 | 3.28 | 273541.24 | 14482.16 | 1.56 |
| 2024-07-30 | 5.16 | 5.18 | 0.01 | 0.19 | 127831.99 | 6594.93 | 0.73 |
| 2024-07-29 | 5.14 | 5.17 | 0.03 | 0.58 | 147813.33 | 7634.50 | 0.84 |
| 2024-07-26 | 5.12 | 5.14 | 0.04 | 0.78 | 165160.10 | 8475.22 | 0.94 |
| 2024-07-25 | 5.05 | 5.10 | 0.01 | 0.20 | 154663.03 | 7850.41 | 0.88 |
| 2024-07-24 | 5.13 | 5.09 | -0.05 | -0.97 | 165232.10 | 8440.13 | 0.94 |
| 2024-07-23 | 5.23 | 5.14 | -0.11 | -2.10 | 160776.11 | 8353.57 | 0.92 |
| 2024-07-22 | 5.29 | 5.25 | 0.04 | 0.77 | 194118.05 | 10228.68 | 1.11 |
| 2024-07-19 | 5.14 | 5.21 | 0.05 | 0.97 | 177495.06 | 9225.81 | 1.01 |
| 2024-07-18 | 5.10 | 5.16 | 0.01 | 0.19 | 189304.63 | 9676.05 | 1.08 |
| 2024-07-17 | 5.20 | 5.15 | -0.06 | -1.15 | 182662.11 | 9410.16 | 1.04 |
| 2024-07-16 | 5.18 | 5.21 | 0.00 | 0.00 | 178942.68 | 9342.45 | 1.02 |
| 2024-07-15 | 5.28 | 5.21 | -0.11 | -2.07 | 184226.17 | 9633.46 | 1.05 |
| 2024-07-12 | 5.30 | 5.32 | 0.02 | 0.38 | 233054.60 | 12392.68 | 1.33 |
| 2024-07-11 | 5.26 | 5.30 | 0.13 | 2.52 | 218664.20 | 11566.28 | 1.25 |
| 2024-07-10 | 5.16 | 5.17 | 0.02 | 0.39 | 194428.42 | 10081.22 | 1.11 |
| 2024-07-09 | 5.06 | 5.18 | 0.11 | 2.17 | 250603.07 | 12790.12 | 1.43 |
| 2024-07-08 | 5.21 | 5.07 | -0.17 | -3.24 | 231557.68 | 11824.83 | 1.32 |
| 2024-07-05 | 5.18 | 5.24 | 0.06 | 1.16 | 212621.89 | 11076.23 | 1.21 |
| 2024-07-04 | 5.29 | 5.18 | -0.13 | -2.45 | 262277.91 | 13723.71 | 1.50 |
| 2024-07-03 | 5.43 | 5.31 | -0.09 | -1.67 | 309725.31 | 16604.05 | 1.77 |
| 2024-07-02 | 5.30 | 5.40 | 0.11 | 2.08 | 386088.82 | 20815.99 | 2.20 |
| 2024-07-01 | 5.24 | 5.29 | 0.05 | 0.95 | 202798.03 | 10660.81 | 1.16 |
| 2024-06-28 | 5.12 | 5.24 | 0.10 | 1.95 | 287174.54 | 15071.82 | 1.64 |
| 2024-06-27 | 5.25 | 5.14 | -0.18 | -3.38 | 264884.85 | 13738.67 | 1.51 |
| 2024-06-26 | 5.22 | 5.32 | 0.11 | 2.11 | 451522.71 | 23307.37 | 2.57 |
| 2024-06-25 | 5.38 | 5.21 | -0.16 | -2.98 | 269414.25 | 14196.95 | 1.54 |
| 2024-06-24 | 5.52 | 5.37 | -0.19 | -3.42 | 288209.88 | 15703.08 | 1.64 |
| 2024-06-21 | 5.49 | 5.56 | 0.03 | 0.54 | 200551.40 | 11132.24 | 1.14 |
| 2024-06-20 | 5.74 | 5.53 | -0.20 | -3.49 | 378642.05 | 21241.35 | 2.16 |
| 2024-06-19 | 5.83 | 5.73 | -0.10 | -1.72 | 290821.47 | 16811.28 | 1.66 |
| 2024-06-18 | 5.82 | 5.83 | 0.00 | 0.00 | 359219.29 | 20808.01 | 2.05 |
| 2024-06-17 | 5.74 | 5.83 | 0.09 | 1.57 | 509320.40 | 29621.56 | 2.90 |
| 2024-06-14 | 5.63 | 5.74 | 0.10 | 1.77 | 445179.89 | 25423.18 | 2.54 |
| 2024-06-13 | 5.67 | 5.64 | -0.04 | -0.70 | 360758.20 | 20311.37 | 2.06 |
| 2024-06-12 | 5.69 | 5.68 | -0.05 | -0.87 | 389884.63 | 22213.19 | 2.22 |
| 2024-06-11 | 5.61 | 5.73 | 0.14 | 2.50 | 474414.16 | 26929.77 | 2.70 |
| 2024-06-07 | 5.65 | 5.59 | -0.01 | -0.18 | 298527.23 | 16586.00 | 1.70 |
| 2024-06-06 | 5.73 | 5.60 | -0.10 | -1.75 | 376565.33 | 21169.89 | 2.15 |
| 2024-06-05 | 5.84 | 5.70 | -0.14 | -2.40 | 383409.02 | 22117.63 | 2.19 |
| 2024-06-04 | 5.63 | 5.84 | 0.17 | 3.00 | 603988.97 | 34821.03 | 3.44 |
| 2024-06-03 | 5.76 | 5.67 | -0.06 | -1.05 | 459364.30 | 26116.17 | 2.62 |
| 2024-05-31 | 5.78 | 5.73 | -0.03 | -0.52 | 413318.97 | 23630.43 | 2.36 |
| 2024-05-30 | 5.80 | 5.76 | -0.03 | -0.52 | 485324.53 | 27923.17 | 2.77 |
| 2024-05-29 | 5.69 | 5.79 | 0.10 | 1.76 | 907751.48 | 52812.04 | 5.18 |
| 2024-05-28 | 5.55 | 5.69 | 0.05 | 0.89 | 898580.08 | 51221.82 | 5.12 |
| 2024-05-27 | 5.33 | 5.64 | 0.32 | 6.02 | 1146267.25 | 63928.64 | 6.53 |
| 2024-05-24 | 5.28 | 5.32 | 0.11 | 2.11 | 695072.13 | 37612.47 | 3.96 |
| 2024-05-23 | 5.35 | 5.21 | -0.15 | -2.80 | 236171.27 | 12430.34 | 1.35 |
| 2024-05-22 | 5.31 | 5.36 | 0.05 | 0.94 | 208688.51 | 11177.00 | 1.19 |
| 2024-05-21 | 5.32 | 5.31 | -0.01 | -0.19 | 169418.61 | 8995.99 | 0.97 |
| 2024-05-20 | 5.28 | 5.32 | 0.03 | 0.57 | 260618.91 | 13890.40 | 1.49 |
| 2024-05-17 | 5.25 | 5.29 | 0.08 | 1.54 | 192310.80 | 10106.03 | 1.10 |
| 2024-05-16 | 5.24 | 5.21 | -0.03 | -0.57 | 197554.57 | 10345.69 | 1.13 |
| 2024-05-15 | 5.33 | 5.24 | -0.09 | -1.69 | 195604.61 | 10323.33 | 1.12 |
| 2024-05-14 | 5.21 | 5.33 | 0.11 | 2.11 | 394767.55 | 21098.30 | 2.25 |
| 2024-05-13 | 5.24 | 5.22 | -0.05 | -0.95 | 230551.14 | 12053.26 | 1.31 |
| 2024-05-10 | 5.31 | 5.27 | -0.03 | -0.57 | 245236.34 | 12950.82 | 1.40 |
| 2024-05-09 | 5.28 | 5.30 | 0.03 | 0.57 | 178320.59 | 9449.24 | 1.02 |
日K线
周K线
月K线
