光迅科技(002281)股票信息
| 股票代码 | 002281 |
| 股票名称 | 光迅科技 |
| 最新价/元 | 33.61 |
| 涨跌额/元 | 2.84 |
| 涨跌幅/% | 9.23 |
| 买入/元 | 33.61 |
| 卖出/元 | 33.62 |
| 昨收/元 | 30.77 |
| 今开/元 | 31.80 |
| 最高/元 | 33.71 |
| 最低/元 | 31.34 |
| 成交量/手 | 558879.25 |
| 成交额/万 | 182712.66 |
| 股净值/元 | 40.49 |
| 市净率 | 3.14 |
| 总市值/万 | 2669312.76 |
| 流通值/万 | 2541136.80 |
| 换手率/% | 7.39 |
| 入市日期 | 2009-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
光迅科技(002281)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 | 31.80 | 33.61 | 2.84 | 9.23 | 558879.25 | 182712.66 | 7.39 |
| 2024-09-27 | 29.53 | 30.77 | 1.61 | 5.52 | 406002.48 | 122444.12 | 5.37 |
| 2024-09-26 | 28.14 | 29.16 | 1.03 | 3.66 | 319359.40 | 91380.36 | 4.22 |
| 2024-09-25 | 28.06 | 28.13 | 0.13 | 0.46 | 337297.25 | 95904.88 | 4.46 |
| 2024-09-24 | 26.97 | 28.00 | 1.13 | 4.21 | 361986.95 | 99490.60 | 4.79 |
| 2024-09-23 | 26.77 | 26.87 | 0.05 | 0.19 | 222034.18 | 60253.34 | 2.94 |
| 2024-09-20 | 26.70 | 26.82 | 0.19 | 0.71 | 134049.79 | 35749.17 | 1.77 |
| 2024-09-19 | 26.62 | 26.63 | 0.06 | 0.23 | 172805.46 | 46035.10 | 2.29 |
| 2024-09-18 | 26.50 | 26.57 | -0.15 | -0.56 | 106846.08 | 28334.45 | 1.41 |
| 2024-09-13 | 26.66 | 26.72 | 0.05 | 0.19 | 169780.57 | 45838.95 | 2.25 |
| 2024-09-12 | 27.55 | 26.67 | -0.34 | -1.26 | 114190.43 | 30878.90 | 1.51 |
| 2024-09-11 | 27.06 | 27.01 | -0.17 | -0.63 | 97632.08 | 26391.27 | 1.29 |
| 2024-09-10 | 26.56 | 27.18 | 0.53 | 1.99 | 173918.01 | 46754.13 | 2.30 |
| 2024-09-09 | 26.25 | 26.65 | 0.29 | 1.10 | 160271.53 | 42422.55 | 2.12 |
| 2024-09-06 | 27.32 | 26.36 | -1.03 | -3.76 | 182725.00 | 49061.96 | 2.42 |
| 2024-09-05 | 27.65 | 27.39 | -0.09 | -0.33 | 116747.73 | 32088.50 | 1.54 |
| 2024-09-04 | 27.24 | 27.48 | -0.28 | -1.01 | 113521.56 | 31040.18 | 1.50 |
| 2024-09-03 | 27.68 | 27.76 | 0.30 | 1.09 | 109658.07 | 30436.99 | 1.45 |
| 2024-09-02 | 28.88 | 27.46 | -1.67 | -5.73 | 238830.11 | 66656.97 | 3.16 |
| 2024-08-30 | 28.19 | 29.13 | 0.88 | 3.12 | 198493.63 | 57762.72 | 2.63 |
| 2024-08-29 | 27.86 | 28.25 | 0.13 | 0.46 | 149712.00 | 41920.71 | 1.98 |
| 2024-08-28 | 27.98 | 28.12 | 0.13 | 0.46 | 112611.30 | 31733.51 | 1.49 |
| 2024-08-27 | 27.74 | 27.99 | 0.14 | 0.50 | 176246.88 | 49230.49 | 2.33 |
| 2024-08-26 | 28.65 | 27.85 | -0.97 | -3.37 | 266713.23 | 74439.05 | 3.53 |
| 2024-08-23 | 28.74 | 28.82 | 0.05 | 0.17 | 138930.54 | 40167.40 | 1.84 |
| 2024-08-22 | 29.40 | 28.77 | -0.72 | -2.44 | 178479.53 | 51688.04 | 2.36 |
| 2024-08-21 | 29.33 | 29.49 | -0.03 | -0.10 | 111591.14 | 33002.96 | 1.48 |
| 2024-08-20 | 30.20 | 29.52 | -0.73 | -2.41 | 153790.87 | 45704.68 | 2.03 |
| 2024-08-19 | 29.95 | 30.25 | 0.18 | 0.60 | 150274.99 | 45444.65 | 1.99 |
| 2024-08-16 | 29.90 | 30.07 | 0.39 | 1.31 | 235751.38 | 71418.41 | 3.12 |
| 2024-08-15 | 29.25 | 29.68 | 0.15 | 0.51 | 132701.00 | 39464.50 | 1.76 |
| 2024-08-14 | 30.18 | 29.53 | -0.28 | -0.94 | 111577.01 | 33225.77 | 1.48 |
| 2024-08-13 | 29.76 | 29.81 | 0.25 | 0.85 | 106562.33 | 31663.66 | 1.41 |
| 2024-08-12 | 29.53 | 29.56 | -0.09 | -0.30 | 105217.83 | 31068.42 | 1.39 |
| 2024-08-09 | 30.21 | 29.65 | -0.05 | -0.17 | 132508.55 | 39683.71 | 1.75 |
| 2024-08-08 | 30.16 | 29.70 | -0.69 | -2.27 | 156547.29 | 46812.56 | 2.07 |
| 2024-08-07 | 30.05 | 30.39 | 0.20 | 0.66 | 176541.96 | 54030.83 | 2.33 |
| 2024-08-06 | 30.11 | 30.19 | 0.65 | 2.20 | 189207.93 | 57065.23 | 2.50 |
| 2024-08-05 | 31.30 | 29.54 | -2.47 | -7.72 | 320591.68 | 97706.86 | 4.24 |
| 2024-08-02 | 32.82 | 32.01 | -1.48 | -4.42 | 209600.92 | 68146.26 | 2.77 |
| 2024-08-01 | 34.39 | 33.49 | -0.41 | -1.21 | 200789.99 | 67877.21 | 2.66 |
| 2024-07-31 | 32.50 | 33.90 | 1.16 | 3.54 | 231133.06 | 77098.18 | 3.06 |
| 2024-07-30 | 32.93 | 32.74 | -0.34 | -1.03 | 142728.15 | 46654.42 | 1.89 |
| 2024-07-29 | 32.82 | 33.08 | 0.26 | 0.79 | 160724.99 | 53302.13 | 2.13 |
| 2024-07-26 | 32.62 | 32.82 | 0.22 | 0.68 | 161575.12 | 52883.50 | 2.14 |
| 2024-07-25 | 33.17 | 32.60 | -1.00 | -2.98 | 185640.90 | 60867.63 | 2.46 |
| 2024-07-24 | 33.79 | 33.60 | -0.30 | -0.89 | 184759.62 | 63108.81 | 2.44 |
| 2024-07-23 | 35.40 | 33.90 | -1.35 | -3.83 | 190107.00 | 65695.24 | 2.51 |
| 2024-07-22 | 34.80 | 35.25 | 0.66 | 1.91 | 255165.26 | 90895.03 | 3.37 |
| 2024-07-19 | 34.30 | 34.59 | -0.09 | -0.26 | 218388.29 | 75738.88 | 2.89 |
| 2024-07-18 | 35.00 | 34.68 | -1.21 | -3.37 | 334356.24 | 115065.23 | 4.42 |
| 2024-07-17 | 36.00 | 35.89 | -0.31 | -0.86 | 346424.30 | 127039.16 | 4.58 |
| 2024-07-16 | 35.72 | 36.20 | 0.20 | 0.56 | 383053.21 | 135722.47 | 5.07 |
| 2024-07-15 | 36.40 | 36.00 | -0.66 | -1.80 | 211876.29 | 76597.05 | 2.80 |
| 2024-07-12 | 36.90 | 36.66 | -1.05 | -2.78 | 192839.19 | 70963.30 | 2.55 |
| 2024-07-11 | 38.40 | 37.95 | -0.08 | -0.21 | 328025.27 | 123693.97 | 4.34 |
| 2024-07-10 | 38.25 | 38.03 | -0.46 | -1.20 | 299137.33 | 114396.70 | 3.96 |
| 2024-07-09 | 37.08 | 38.49 | 1.53 | 4.14 | 355092.88 | 134710.53 | 4.70 |
| 2024-07-08 | 37.40 | 36.96 | -0.40 | -1.07 | 232739.96 | 86507.62 | 3.08 |
| 2024-07-05 | 36.06 | 37.36 | 1.39 | 3.86 | 305418.25 | 112178.62 | 4.04 |
| 2024-07-04 | 36.62 | 35.97 | -0.40 | -1.10 | 209760.63 | 76241.65 | 2.77 |
| 2024-07-03 | 36.76 | 36.37 | -0.64 | -1.73 | 213660.78 | 78534.38 | 2.83 |
| 2024-07-02 | 37.97 | 37.01 | -1.38 | -3.60 | 317794.89 | 118485.90 | 4.20 |
| 2024-07-01 | 37.56 | 38.39 | 1.02 | 2.73 | 446023.91 | 170639.42 | 5.90 |
| 2024-06-28 | 36.80 | 37.37 | 0.48 | 1.30 | 398729.54 | 151357.40 | 5.27 |
| 2024-06-27 | 37.15 | 36.89 | -0.69 | -1.84 | 340652.97 | 127426.57 | 4.51 |
| 2024-06-26 | 37.66 | 37.58 | 0.14 | 0.37 | 413665.26 | 154939.48 | 5.47 |
| 2024-06-25 | 36.50 | 37.44 | 0.67 | 1.82 | 538217.51 | 199019.98 | 7.12 |
| 2024-06-24 | 36.12 | 36.77 | 0.06 | 0.16 | 652989.27 | 246118.93 | 8.64 |
| 2024-06-21 | 33.80 | 36.71 | 2.38 | 6.93 | 561301.74 | 204035.22 | 7.42 |
| 2024-06-20 | 35.12 | 34.33 | -0.79 | -2.25 | 212278.33 | 73736.92 | 2.81 |
| 2024-06-19 | 35.95 | 35.12 | -0.56 | -1.57 | 234635.06 | 83141.75 | 3.10 |
| 2024-06-18 | 34.55 | 35.68 | 1.00 | 2.88 | 411564.83 | 146714.41 | 5.44 |
| 2024-06-17 | 34.66 | 34.68 | -0.12 | -0.35 | 316102.99 | 109517.91 | 4.18 |
| 2024-06-14 | 32.75 | 34.80 | 1.86 | 5.65 | 571849.12 | 196887.79 | 7.56 |
| 2024-06-13 | 32.70 | 32.94 | 0.16 | 0.49 | 212528.65 | 70427.33 | 2.81 |
| 2024-06-12 | 32.27 | 32.78 | 0.39 | 1.20 | 159554.99 | 52184.03 | 2.11 |
| 2024-06-11 | 31.66 | 32.39 | 0.50 | 1.57 | 190149.48 | 61070.87 | 2.51 |
| 2024-06-07 | 32.90 | 31.89 | -0.99 | -3.01 | 273793.64 | 87677.40 | 3.62 |
| 2024-06-06 | 32.80 | 32.88 | 0.55 | 1.70 | 368455.36 | 122836.88 | 4.87 |
| 2024-06-05 | 33.44 | 32.33 | -1.17 | -3.49 | 212148.58 | 69759.09 | 2.81 |
| 2024-06-04 | 33.39 | 33.50 | -0.25 | -0.74 | 218212.04 | 72528.73 | 2.89 |
| 2024-06-03 | 33.12 | 33.75 | 0.75 | 2.27 | 321426.70 | 108172.21 | 4.25 |
| 2024-05-31 | 33.00 | 33.00 | -0.08 | -0.24 | 207896.74 | 69214.12 | 2.75 |
| 2024-05-30 | 33.00 | 33.08 | -0.15 | -0.45 | 172015.80 | 56951.07 | 2.28 |
| 2024-05-29 | 33.99 | 33.23 | -0.36 | -1.07 | 188878.90 | 63090.89 | 2.50 |
| 2024-05-28 | 34.21 | 33.59 | -1.04 | -3.00 | 251043.11 | 84972.31 | 3.32 |
| 2024-05-27 | 34.34 | 34.63 | 0.23 | 0.67 | 249451.31 | 86078.37 | 3.30 |
| 2024-05-24 | 35.25 | 34.40 | -1.10 | -3.10 | 345128.11 | 122032.60 | 4.56 |
| 2024-05-23 | 36.92 | 35.50 | -0.94 | -2.58 | 308577.48 | 110781.83 | 4.08 |
| 2024-05-22 | 36.37 | 36.44 | -0.38 | -1.03 | 249462.59 | 90922.93 | 3.30 |
| 2024-05-21 | 36.99 | 36.82 | -0.19 | -0.51 | 370484.38 | 136209.02 | 4.90 |
| 2024-05-20 | 35.31 | 37.01 | 1.70 | 4.82 | 571152.80 | 208521.90 | 7.55 |
| 2024-05-17 | 34.77 | 35.31 | 0.06 | 0.17 | 317603.51 | 110852.30 | 4.20 |
| 2024-05-16 | 34.41 | 35.25 | 1.42 | 4.20 | 529661.06 | 187459.28 | 7.01 |
| 2024-05-15 | 33.49 | 33.83 | 0.36 | 1.08 | 221412.93 | 75119.41 | 2.93 |
| 2024-05-14 | 33.70 | 33.47 | -0.18 | -0.54 | 277012.73 | 92792.71 | 3.66 |
| 2024-05-13 | 33.78 | 33.65 | -0.44 | -1.29 | 221079.30 | 74932.56 | 2.92 |
| 2024-05-10 | 35.47 | 34.09 | -1.53 | -4.30 | 336955.60 | 115835.51 | 4.46 |
| 2024-05-09 | 34.89 | 35.62 | 0.72 | 2.06 | 360762.63 | 126878.05 | 4.77 |
日K线
周K线
月K线
