光启技术(002625)股票信息
| 股票代码 | 002625 |
| 股票名称 | 光启技术 |
| 最新价/元 | 24.98 |
| 涨跌额/元 | 2.27 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 24.98 |
| 卖出/元 | 0.00 |
| 昨收/元 | 22.71 |
| 今开/元 | 23.90 |
| 最高/元 | 24.98 |
| 最低/元 | 23.90 |
| 成交量/手 | 568372.28 |
| 成交额/万 | 139938.53 |
| 股净值/元 | 92.52 |
| 市净率 | 5.90 |
| 总市值/万 | 5382160.48 |
| 流通值/万 | 4439499.58 |
| 换手率/% | 3.20 |
| 入市日期 | 2011-11-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
光启技术(002625)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 | 23.90 | 24.98 | 2.27 | 10.00 | 568372.28 | 139938.53 | 3.20 |
| 2024-09-27 | 21.90 | 22.71 | 1.26 | 5.87 | 609620.41 | 135222.40 | 3.43 |
| 2024-09-26 | 20.38 | 21.45 | 1.07 | 5.25 | 493576.23 | 103162.58 | 2.78 |
| 2024-09-25 | 19.66 | 20.38 | 0.76 | 3.87 | 498115.82 | 100858.05 | 2.80 |
| 2024-09-24 | 19.19 | 19.62 | 0.52 | 2.72 | 363196.52 | 70661.42 | 2.04 |
| 2024-09-23 | 19.16 | 19.10 | 0.03 | 0.16 | 189772.96 | 36381.34 | 1.07 |
| 2024-09-20 | 19.11 | 19.07 | -0.22 | -1.14 | 279917.20 | 53525.80 | 1.58 |
| 2024-09-19 | 19.75 | 19.29 | -0.65 | -3.26 | 440880.51 | 85640.24 | 2.48 |
| 2024-09-18 | 19.30 | 19.94 | 1.14 | 6.06 | 536489.43 | 106531.13 | 3.02 |
| 2024-09-13 | 18.98 | 18.80 | -0.13 | -0.69 | 226565.19 | 43034.33 | 1.27 |
| 2024-09-12 | 19.23 | 18.93 | -0.31 | -1.61 | 378403.12 | 72694.67 | 2.13 |
| 2024-09-11 | 19.00 | 19.24 | 0.20 | 1.05 | 372074.26 | 71417.55 | 2.09 |
| 2024-09-10 | 17.72 | 19.04 | 1.35 | 7.63 | 556876.24 | 103361.31 | 3.13 |
| 2024-09-09 | 17.55 | 17.69 | 0.57 | 3.33 | 329561.50 | 58347.28 | 1.85 |
| 2024-09-06 | 17.35 | 17.12 | -0.16 | -0.93 | 124796.00 | 21549.66 | 0.70 |
| 2024-09-05 | 17.28 | 17.28 | -0.02 | -0.12 | 110213.00 | 19088.16 | 0.62 |
| 2024-09-04 | 17.19 | 17.30 | 0.07 | 0.41 | 149554.26 | 25899.99 | 0.84 |
| 2024-09-03 | 16.99 | 17.23 | 0.25 | 1.47 | 147483.37 | 25325.72 | 0.83 |
| 2024-09-02 | 17.37 | 16.98 | -0.47 | -2.69 | 203349.00 | 34917.97 | 1.14 |
| 2024-08-30 | 16.60 | 17.45 | 1.03 | 6.27 | 409767.30 | 71240.91 | 2.31 |
| 2024-08-29 | 15.97 | 16.42 | 0.34 | 2.11 | 219199.50 | 35695.10 | 1.23 |
| 2024-08-28 | 16.38 | 16.08 | 0.41 | 2.62 | 196504.40 | 31847.62 | 1.11 |
| 2024-08-27 | 16.03 | 15.67 | -0.37 | -2.31 | 105147.50 | 16573.51 | 0.59 |
| 2024-08-26 | 15.98 | 16.04 | 0.08 | 0.50 | 95675.47 | 15359.76 | 0.54 |
| 2024-08-23 | 15.81 | 15.96 | 0.06 | 0.38 | 104189.72 | 16517.05 | 0.59 |
| 2024-08-22 | 16.30 | 15.90 | -0.35 | -2.15 | 130378.16 | 20869.48 | 0.73 |
| 2024-08-21 | 15.96 | 16.25 | 0.21 | 1.31 | 159518.64 | 25866.73 | 0.90 |
| 2024-08-20 | 16.21 | 16.04 | 0.06 | 0.38 | 257108.97 | 42023.26 | 1.45 |
| 2024-08-19 | 15.85 | 15.98 | 0.06 | 0.38 | 112253.00 | 17989.26 | 0.63 |
| 2024-08-16 | 16.33 | 15.92 | -0.37 | -2.27 | 191475.44 | 30737.64 | 1.08 |
| 2024-08-15 | 16.18 | 16.29 | 0.07 | 0.43 | 132894.06 | 21687.22 | 0.75 |
| 2024-08-14 | 16.49 | 16.22 | -0.28 | -1.70 | 126751.28 | 20671.03 | 0.71 |
| 2024-08-13 | 16.60 | 16.50 | -0.14 | -0.84 | 135886.60 | 22411.35 | 0.76 |
| 2024-08-12 | 16.67 | 16.64 | -0.22 | -1.31 | 133911.70 | 22227.44 | 0.75 |
| 2024-08-09 | 16.98 | 16.86 | -0.03 | -0.18 | 115111.00 | 19583.08 | 0.65 |
| 2024-08-08 | 17.20 | 16.89 | -0.39 | -2.26 | 220889.70 | 37260.06 | 1.24 |
| 2024-08-07 | 17.32 | 17.28 | -0.04 | -0.23 | 158944.45 | 27544.59 | 0.89 |
| 2024-08-06 | 16.96 | 17.32 | 0.53 | 3.16 | 260832.22 | 45015.82 | 1.47 |
| 2024-08-05 | 17.51 | 16.79 | -0.91 | -5.14 | 332280.10 | 57385.62 | 1.87 |
| 2024-08-02 | 17.70 | 17.70 | -0.23 | -1.28 | 285371.14 | 51255.89 | 1.61 |
| 2024-08-01 | 18.00 | 17.93 | -0.07 | -0.39 | 254246.87 | 45690.60 | 1.43 |
| 2024-07-31 | 17.40 | 18.00 | 0.50 | 2.86 | 364796.47 | 64724.33 | 2.05 |
| 2024-07-30 | 17.16 | 17.50 | 0.24 | 1.39 | 309795.71 | 53425.58 | 1.74 |
| 2024-07-29 | 17.35 | 17.26 | -0.02 | -0.12 | 196808.83 | 33860.49 | 1.11 |
| 2024-07-26 | 16.63 | 17.28 | 0.67 | 4.03 | 330437.91 | 56817.82 | 1.86 |
| 2024-07-25 | 16.63 | 16.61 | -0.14 | -0.84 | 167339.20 | 27801.91 | 0.94 |
| 2024-07-24 | 16.60 | 16.75 | 0.24 | 1.45 | 258722.39 | 43926.75 | 1.46 |
| 2024-07-23 | 17.25 | 16.51 | -0.73 | -4.23 | 190895.00 | 32232.82 | 1.07 |
| 2024-07-22 | 17.21 | 17.24 | -0.03 | -0.17 | 138931.46 | 24065.46 | 0.78 |
| 2024-07-19 | 17.04 | 17.27 | 0.18 | 1.05 | 193588.91 | 33518.70 | 1.09 |
| 2024-07-18 | 16.83 | 17.09 | 0.17 | 1.01 | 209307.11 | 35239.02 | 1.18 |
| 2024-07-17 | 17.21 | 16.92 | -0.30 | -1.74 | 127940.22 | 21733.56 | 0.72 |
| 2024-07-16 | 16.93 | 17.22 | 0.17 | 1.00 | 123194.19 | 21043.94 | 0.69 |
| 2024-07-15 | 17.40 | 17.05 | -0.45 | -2.57 | 134607.15 | 23151.45 | 0.76 |
| 2024-07-12 | 17.38 | 17.50 | 0.09 | 0.52 | 148731.58 | 25872.78 | 0.84 |
| 2024-07-11 | 17.53 | 17.41 | 0.20 | 1.16 | 159612.03 | 27817.01 | 0.90 |
| 2024-07-10 | 17.18 | 17.21 | -0.01 | -0.06 | 129705.06 | 22362.58 | 0.73 |
| 2024-07-09 | 16.62 | 17.22 | 0.51 | 3.05 | 204829.98 | 34804.51 | 1.15 |
| 2024-07-08 | 17.03 | 16.71 | -0.17 | -1.01 | 126009.13 | 21186.55 | 0.71 |
| 2024-07-05 | 16.57 | 16.88 | 0.28 | 1.69 | 158091.24 | 26339.07 | 0.89 |
| 2024-07-04 | 16.77 | 16.60 | -0.19 | -1.13 | 139868.17 | 23522.58 | 0.79 |
| 2024-07-03 | 16.91 | 16.79 | -0.25 | -1.47 | 127691.00 | 21481.90 | 0.72 |
| 2024-07-02 | 17.39 | 17.04 | -0.31 | -1.79 | 149456.17 | 25562.72 | 0.84 |
| 2024-07-01 | 17.40 | 17.35 | 0.00 | 0.00 | 125599.80 | 21674.05 | 0.71 |
| 2024-06-28 | 17.16 | 17.35 | 0.26 | 1.52 | 197903.60 | 34468.43 | 1.11 |
| 2024-06-27 | 17.40 | 17.09 | -0.39 | -2.23 | 138765.24 | 23893.23 | 0.78 |
| 2024-06-26 | 16.96 | 17.48 | 0.52 | 3.07 | 175397.60 | 30100.37 | 0.99 |
| 2024-06-25 | 17.17 | 16.96 | -0.26 | -1.51 | 210450.70 | 36027.69 | 1.18 |
| 2024-06-24 | 17.56 | 17.22 | -0.53 | -2.99 | 232236.52 | 40551.85 | 1.31 |
| 2024-06-21 | 17.76 | 17.75 | -0.04 | -0.23 | 153527.70 | 27372.62 | 0.86 |
| 2024-06-20 | 18.23 | 17.79 | -0.51 | -2.79 | 236739.50 | 42637.54 | 1.33 |
| 2024-06-19 | 18.65 | 18.30 | -0.35 | -1.88 | 214153.69 | 39381.21 | 1.20 |
| 2024-06-18 | 18.31 | 18.65 | 0.30 | 1.64 | 286605.83 | 53388.24 | 1.61 |
| 2024-06-17 | 18.15 | 18.35 | 0.17 | 0.94 | 176093.59 | 32351.11 | 0.99 |
| 2024-06-14 | 18.29 | 18.18 | -0.19 | -1.03 | 176939.96 | 32153.72 | 1.00 |
| 2024-06-13 | 18.30 | 18.37 | 0.14 | 0.77 | 190609.83 | 34998.18 | 1.07 |
| 2024-06-12 | 17.79 | 18.23 | 0.42 | 2.36 | 210717.61 | 38281.57 | 1.19 |
| 2024-06-11 | 17.45 | 17.81 | 0.27 | 1.54 | 186496.70 | 32836.83 | 1.05 |
| 2024-06-07 | 17.70 | 17.54 | -0.03 | -0.17 | 179442.97 | 31612.22 | 1.01 |
| 2024-06-06 | 18.15 | 17.57 | -0.53 | -2.93 | 306101.64 | 54440.16 | 1.72 |
| 2024-06-05 | 18.23 | 18.10 | -0.18 | -0.99 | 224727.45 | 41185.89 | 1.26 |
| 2024-06-04 | 17.93 | 18.28 | 0.29 | 1.61 | 214165.59 | 38846.89 | 1.21 |
| 2024-06-03 | 18.23 | 17.99 | -0.24 | -1.32 | 229976.58 | 41439.43 | 1.29 |
| 2024-05-31 | 17.98 | 18.23 | 0.25 | 1.39 | 228121.34 | 41503.25 | 1.28 |
| 2024-05-30 | 17.95 | 17.98 | -0.06 | -0.33 | 201093.53 | 36266.04 | 1.13 |
| 2024-05-29 | 18.03 | 18.04 | -0.05 | -0.28 | 210111.08 | 37955.04 | 1.18 |
| 2024-05-28 | 18.43 | 18.09 | -0.47 | -2.53 | 230360.00 | 42118.45 | 1.30 |
| 2024-05-27 | 18.28 | 18.56 | 0.40 | 2.20 | 287047.40 | 53326.85 | 1.62 |
| 2024-05-24 | 18.90 | 18.16 | -0.77 | -4.07 | 364196.57 | 66934.93 | 2.05 |
| 2024-05-23 | 18.80 | 18.93 | 0.23 | 1.23 | 425827.16 | 80097.17 | 2.40 |
| 2024-05-22 | 18.68 | 18.70 | 0.08 | 0.43 | 258178.00 | 48032.52 | 1.45 |
| 2024-05-21 | 18.74 | 18.62 | -0.26 | -1.38 | 243987.19 | 45359.06 | 1.37 |
| 2024-05-20 | 19.10 | 18.88 | -0.20 | -1.05 | 313331.98 | 59209.12 | 1.76 |
| 2024-05-17 | 18.60 | 19.08 | 0.40 | 2.14 | 436536.84 | 82549.63 | 2.46 |
| 2024-05-16 | 18.85 | 18.68 | -0.13 | -0.69 | 286016.42 | 53897.33 | 1.61 |
| 2024-05-15 | 18.86 | 18.81 | -0.05 | -0.27 | 221289.89 | 41635.63 | 1.25 |
| 2024-05-14 | 19.00 | 18.86 | -0.11 | -0.58 | 287269.28 | 54104.59 | 1.62 |
| 2024-05-13 | 19.30 | 18.97 | -0.49 | -2.52 | 376059.93 | 71473.10 | 2.12 |
| 2024-05-10 | 19.92 | 19.46 | -0.44 | -2.21 | 383624.65 | 74966.85 | 2.16 |
| 2024-05-09 | 19.99 | 19.90 | 0.15 | 0.76 | 398763.09 | 79468.58 | 2.24 |
日K线
周K线
月K线
