美亚光电(002690)股票信息
| 股票代码 | 002690 |
| 股票名称 | 美亚光电 |
| 最新价/元 | 15.97 |
| 涨跌额/元 | 1.45 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 15.97 |
| 卖出/元 | 0.00 |
| 昨收/元 | 14.52 |
| 今开/元 | 15.47 |
| 最高/元 | 15.97 |
| 最低/元 | 15.24 |
| 成交量/手 | 62985.10 |
| 成交额/万 | 9992.11 |
| 股净值/元 | 18.88 |
| 市净率 | 5.95 |
| 总市值/万 | 1408993.97 |
| 流通值/万 | 690583.71 |
| 换手率/% | 1.46 |
| 入市日期 | 2012-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
美亚光电(002690)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 | 15.47 | 15.97 | 1.45 | 9.99 | 62985.10 | 9992.11 | 1.46 |
| 2024-09-27 | 14.02 | 14.52 | 0.75 | 5.45 | 98182.16 | 14121.47 | 2.27 |
| 2024-09-26 | 12.91 | 13.77 | 0.84 | 6.50 | 81730.83 | 10911.08 | 1.89 |
| 2024-09-25 | 13.13 | 12.93 | 0.04 | 0.31 | 71918.93 | 9433.23 | 1.66 |
| 2024-09-24 | 12.40 | 12.89 | 0.57 | 4.63 | 63743.98 | 8092.07 | 1.47 |
| 2024-09-23 | 12.25 | 12.32 | 0.07 | 0.57 | 35385.83 | 4350.25 | 0.82 |
| 2024-09-20 | 12.55 | 12.25 | -0.30 | -2.39 | 43448.21 | 5326.61 | 1.00 |
| 2024-09-19 | 12.40 | 12.55 | 0.20 | 1.62 | 35320.70 | 4432.21 | 0.82 |
| 2024-09-18 | 12.35 | 12.35 | 0.00 | 0.00 | 20735.40 | 2548.31 | 0.48 |
| 2024-09-13 | 12.59 | 12.35 | -0.26 | -2.06 | 21883.55 | 2726.16 | 0.51 |
| 2024-09-12 | 12.70 | 12.61 | -0.03 | -0.24 | 23576.79 | 2990.93 | 0.55 |
| 2024-09-11 | 12.50 | 12.64 | 0.10 | 0.80 | 21245.80 | 2671.93 | 0.49 |
| 2024-09-10 | 12.54 | 12.54 | 0.00 | 0.00 | 28547.99 | 3555.99 | 0.66 |
| 2024-09-09 | 12.51 | 12.54 | -0.07 | -0.56 | 28081.46 | 3526.43 | 0.65 |
| 2024-09-06 | 12.78 | 12.61 | -0.12 | -0.94 | 21054.40 | 2665.90 | 0.49 |
| 2024-09-05 | 12.72 | 12.73 | 0.01 | 0.08 | 25093.94 | 3184.61 | 0.58 |
| 2024-09-04 | 12.60 | 12.72 | 0.04 | 0.32 | 30947.30 | 3937.02 | 0.72 |
| 2024-09-03 | 12.38 | 12.68 | 0.25 | 2.01 | 37784.40 | 4771.25 | 0.87 |
| 2024-09-02 | 13.00 | 12.43 | -0.51 | -3.94 | 66863.44 | 8498.49 | 1.55 |
| 2024-08-30 | 13.01 | 12.94 | -0.07 | -0.54 | 71493.85 | 9309.22 | 1.65 |
| 2024-08-29 | 12.56 | 13.01 | 0.39 | 3.09 | 54365.24 | 7030.38 | 1.26 |
| 2024-08-28 | 12.77 | 12.62 | -0.20 | -1.56 | 35791.54 | 4526.13 | 0.83 |
| 2024-08-27 | 12.93 | 12.82 | -0.13 | -1.00 | 22509.40 | 2888.96 | 0.52 |
| 2024-08-26 | 13.08 | 12.95 | -0.15 | -1.15 | 44658.72 | 5809.09 | 1.03 |
| 2024-08-23 | 13.59 | 13.10 | -0.50 | -3.68 | 63907.92 | 8433.71 | 1.48 |
| 2024-08-22 | 13.99 | 13.60 | -0.55 | -3.89 | 41995.30 | 5722.04 | 0.97 |
| 2024-08-21 | 14.35 | 14.15 | -0.19 | -1.33 | 21869.90 | 3108.51 | 0.51 |
| 2024-08-20 | 14.58 | 14.34 | -0.25 | -1.71 | 16296.80 | 2346.96 | 0.38 |
| 2024-08-19 | 14.48 | 14.59 | 0.02 | 0.14 | 23035.82 | 3375.47 | 0.53 |
| 2024-08-16 | 14.55 | 14.57 | -0.01 | -0.07 | 15427.35 | 2239.35 | 0.36 |
| 2024-08-15 | 14.42 | 14.58 | 0.12 | 0.83 | 21613.70 | 3145.92 | 0.50 |
| 2024-08-14 | 14.71 | 14.46 | -0.24 | -1.63 | 17778.90 | 2580.99 | 0.41 |
| 2024-08-13 | 14.68 | 14.70 | 0.00 | 0.00 | 15955.56 | 2333.80 | 0.37 |
| 2024-08-12 | 14.66 | 14.70 | 0.03 | 0.20 | 21717.30 | 3194.97 | 0.50 |
| 2024-08-09 | 15.18 | 14.67 | -0.45 | -2.98 | 60533.80 | 8971.79 | 1.40 |
| 2024-08-08 | 15.18 | 15.12 | -0.07 | -0.46 | 19498.50 | 2952.57 | 0.45 |
| 2024-08-07 | 15.32 | 15.19 | -0.14 | -0.91 | 19551.50 | 2984.93 | 0.45 |
| 2024-08-06 | 15.39 | 15.33 | 0.09 | 0.59 | 16990.80 | 2605.51 | 0.39 |
| 2024-08-05 | 15.33 | 15.24 | -0.19 | -1.23 | 26721.62 | 4134.44 | 0.62 |
| 2024-08-02 | 15.53 | 15.43 | -0.18 | -1.15 | 22341.90 | 3475.38 | 0.52 |
| 2024-08-01 | 15.81 | 15.61 | -0.15 | -0.95 | 25966.01 | 4071.64 | 0.60 |
| 2024-07-31 | 15.05 | 15.76 | 0.71 | 4.72 | 38769.30 | 6029.67 | 0.90 |
| 2024-07-30 | 15.05 | 15.05 | -0.04 | -0.27 | 12720.84 | 1909.26 | 0.29 |
| 2024-07-29 | 15.38 | 15.09 | -0.28 | -1.82 | 15883.70 | 2411.07 | 0.37 |
| 2024-07-26 | 15.18 | 15.37 | 0.37 | 2.47 | 20449.86 | 3123.41 | 0.47 |
| 2024-07-25 | 14.79 | 15.00 | 0.11 | 0.74 | 16705.14 | 2503.34 | 0.39 |
| 2024-07-24 | 14.95 | 14.89 | -0.11 | -0.73 | 21249.90 | 3175.41 | 0.49 |
| 2024-07-23 | 15.31 | 15.00 | -0.31 | -2.03 | 29771.84 | 4493.68 | 0.69 |
| 2024-07-22 | 15.42 | 15.31 | -0.12 | -0.78 | 25794.94 | 3966.88 | 0.60 |
| 2024-07-19 | 15.50 | 15.43 | -0.14 | -0.90 | 25226.77 | 3898.56 | 0.58 |
| 2024-07-18 | 15.40 | 15.57 | 0.07 | 0.45 | 24448.84 | 3788.73 | 0.57 |
| 2024-07-17 | 15.69 | 15.50 | -0.21 | -1.34 | 22138.00 | 3444.77 | 0.51 |
| 2024-07-16 | 15.81 | 15.71 | -0.19 | -1.20 | 19657.40 | 3072.50 | 0.45 |
| 2024-07-15 | 16.07 | 15.90 | -0.14 | -0.87 | 15838.00 | 2510.57 | 0.37 |
| 2024-07-12 | 16.20 | 16.04 | -0.16 | -0.99 | 18246.50 | 2931.72 | 0.42 |
| 2024-07-11 | 16.19 | 16.20 | 0.14 | 0.87 | 26151.70 | 4246.45 | 0.60 |
| 2024-07-10 | 15.51 | 16.06 | 0.48 | 3.08 | 43422.50 | 6990.16 | 1.00 |
| 2024-07-09 | 15.00 | 15.58 | 0.57 | 3.80 | 45136.33 | 6934.76 | 1.04 |
| 2024-07-08 | 15.40 | 15.01 | -0.50 | -3.22 | 34739.20 | 5260.92 | 0.80 |
| 2024-07-05 | 15.55 | 15.51 | -0.03 | -0.19 | 41213.39 | 6342.91 | 0.95 |
| 2024-07-04 | 15.83 | 15.54 | -0.29 | -1.83 | 29844.88 | 4677.69 | 0.69 |
| 2024-07-03 | 16.03 | 15.83 | -0.21 | -1.31 | 20992.40 | 3342.09 | 0.49 |
| 2024-07-02 | 16.45 | 16.04 | -0.30 | -1.84 | 43520.72 | 6977.31 | 1.01 |
| 2024-07-01 | 16.39 | 16.34 | -0.16 | -0.97 | 19459.90 | 3178.14 | 0.45 |
| 2024-06-28 | 16.49 | 16.50 | 0.00 | 0.00 | 29709.90 | 4948.00 | 0.69 |
| 2024-06-27 | 16.86 | 16.50 | -0.36 | -2.14 | 22084.50 | 3669.50 | 0.51 |
| 2024-06-26 | 16.37 | 16.86 | 0.51 | 3.12 | 46049.85 | 7648.29 | 1.06 |
| 2024-06-25 | 16.22 | 16.35 | -0.05 | -0.31 | 47627.50 | 7758.07 | 1.10 |
| 2024-06-24 | 16.36 | 16.40 | -0.08 | -0.49 | 38847.33 | 6403.40 | 0.90 |
| 2024-06-21 | 16.09 | 16.48 | 0.35 | 2.17 | 37061.80 | 6066.74 | 0.86 |
| 2024-06-20 | 16.20 | 16.13 | -0.12 | -0.74 | 25948.74 | 4209.90 | 0.60 |
| 2024-06-19 | 16.70 | 16.25 | -0.45 | -2.70 | 47842.12 | 7791.68 | 1.10 |
| 2024-06-18 | 16.72 | 16.70 | 0.00 | 0.00 | 20651.44 | 3447.43 | 0.48 |
| 2024-06-17 | 16.72 | 16.70 | -0.10 | -0.60 | 32106.80 | 5343.91 | 0.74 |
| 2024-06-14 | 16.92 | 16.80 | -0.15 | -0.89 | 44300.32 | 7420.38 | 1.02 |
| 2024-06-13 | 16.73 | 16.95 | 0.23 | 1.38 | 36388.40 | 6167.01 | 0.84 |
| 2024-06-12 | 16.63 | 16.72 | 0.08 | 0.48 | 20302.20 | 3409.14 | 0.47 |
| 2024-06-11 | 16.22 | 16.64 | 0.39 | 2.40 | 41617.12 | 6874.17 | 0.96 |
| 2024-06-07 | 16.49 | 16.25 | -0.15 | -0.92 | 31819.80 | 5195.08 | 0.73 |
| 2024-06-06 | 16.59 | 16.40 | -0.14 | -0.85 | 42636.60 | 7027.00 | 0.98 |
| 2024-06-05 | 16.78 | 16.54 | -0.24 | -1.43 | 27613.00 | 4602.67 | 0.64 |
| 2024-06-04 | 16.64 | 16.78 | 0.14 | 0.84 | 23653.40 | 3939.13 | 0.55 |
| 2024-06-03 | 16.88 | 16.64 | -0.24 | -1.42 | 47379.20 | 7921.89 | 1.09 |
| 2024-05-31 | 16.94 | 16.88 | 0.05 | 0.30 | 18159.30 | 3073.87 | 0.42 |
| 2024-05-30 | 16.88 | 16.83 | -0.13 | -0.77 | 23522.35 | 3981.75 | 0.54 |
| 2024-05-29 | 16.93 | 16.96 | -0.06 | -0.35 | 27561.40 | 4665.18 | 0.64 |
| 2024-05-28 | 17.13 | 17.02 | -0.14 | -0.82 | 20386.05 | 3465.86 | 0.47 |
| 2024-05-27 | 17.05 | 17.16 | 0.16 | 0.94 | 39314.00 | 6666.69 | 0.91 |
| 2024-05-24 | 17.15 | 17.00 | -0.14 | -0.82 | 29597.80 | 5049.75 | 0.68 |
| 2024-05-23 | 17.52 | 17.14 | -0.38 | -2.17 | 38513.00 | 6633.55 | 0.89 |
| 2024-05-22 | 17.78 | 17.52 | -0.34 | -1.90 | 29757.56 | 5230.92 | 0.69 |
| 2024-05-21 | 17.45 | 17.86 | 0.30 | 1.71 | 49010.94 | 8680.22 | 1.13 |
| 2024-05-20 | 17.81 | 17.56 | -0.24 | -1.35 | 46494.82 | 8196.20 | 1.07 |
| 2024-05-17 | 17.80 | 17.80 | 0.01 | 0.06 | 52429.40 | 9317.88 | 1.21 |
| 2024-05-16 | 18.32 | 18.49 | 0.16 | 0.87 | 62043.99 | 11521.82 | 1.43 |
| 2024-05-15 | 18.20 | 18.33 | 0.13 | 0.71 | 47093.06 | 8640.30 | 1.09 |
| 2024-05-14 | 17.97 | 18.20 | 0.25 | 1.39 | 43653.23 | 7915.51 | 1.01 |
| 2024-05-13 | 17.94 | 17.95 | -0.02 | -0.11 | 47335.80 | 8498.28 | 1.09 |
| 2024-05-10 | 18.59 | 17.97 | -0.56 | -3.02 | 80851.30 | 14567.39 | 1.87 |
| 2024-05-09 | 18.30 | 18.53 | 0.19 | 1.04 | 64551.56 | 12011.02 | 1.49 |
日K线
周K线
月K线
