光洋股份(002708)股票信息
| 股票代码 | 002708 |
| 股票名称 | 光洋股份 |
| 最新价/元 | 8.16 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 8.22 |
| 买入/元 | 8.15 |
| 卖出/元 | 8.16 |
| 昨收/元 | 7.54 |
| 今开/元 | 7.78 |
| 最高/元 | 8.21 |
| 最低/元 | 7.54 |
| 成交量/手 | 529998.34 |
| 成交额/万 | 42126.78 |
| 股净值/元 | -35.22 |
| 市净率 | 2.62 |
| 总市值/万 | 458671.94 |
| 流通值/万 | 403646.94 |
| 换手率/% | 10.71 |
| 入市日期 | 2014-01-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
光洋股份(002708)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 | 7.78 | 8.16 | 0.62 | 8.22 | 529998.34 | 42126.78 | 10.71 |
| 2024-09-27 | 7.35 | 7.54 | 0.31 | 4.29 | 290794.72 | 21671.07 | 5.88 |
| 2024-09-26 | 7.08 | 7.23 | 0.15 | 2.12 | 169070.65 | 12106.45 | 3.42 |
| 2024-09-25 | 7.04 | 7.08 | 0.10 | 1.43 | 199302.57 | 14277.24 | 4.03 |
| 2024-09-24 | 6.80 | 6.98 | 0.15 | 2.20 | 193798.28 | 13383.13 | 3.92 |
| 2024-09-23 | 6.79 | 6.83 | -0.31 | -4.34 | 231086.00 | 15710.12 | 4.67 |
| 2024-09-20 | 7.23 | 7.14 | -0.07 | -0.97 | 81615.00 | 5845.09 | 1.65 |
| 2024-09-19 | 7.16 | 7.21 | 0.13 | 1.84 | 117110.00 | 8420.59 | 2.37 |
| 2024-09-18 | 7.05 | 7.08 | 0.05 | 0.71 | 97226.28 | 6814.21 | 1.97 |
| 2024-09-13 | 7.16 | 7.03 | -0.16 | -2.23 | 120599.65 | 8546.04 | 2.44 |
| 2024-09-12 | 7.31 | 7.19 | -0.10 | -1.37 | 119629.00 | 8743.64 | 2.42 |
| 2024-09-11 | 7.35 | 7.29 | -0.09 | -1.22 | 90310.56 | 6589.12 | 1.83 |
| 2024-09-10 | 7.32 | 7.38 | 0.02 | 0.27 | 131792.00 | 9675.22 | 2.66 |
| 2024-09-09 | 7.35 | 7.36 | -0.08 | -1.08 | 127939.00 | 9450.09 | 2.59 |
| 2024-09-06 | 7.34 | 7.44 | 0.05 | 0.68 | 251534.00 | 18811.43 | 5.08 |
| 2024-09-05 | 7.43 | 7.39 | -0.03 | -0.40 | 171003.00 | 12677.04 | 3.46 |
| 2024-09-04 | 7.53 | 7.42 | -0.21 | -2.75 | 244050.00 | 18441.18 | 4.93 |
| 2024-09-03 | 7.53 | 7.63 | 0.09 | 1.19 | 284813.00 | 21463.48 | 5.76 |
| 2024-09-02 | 7.23 | 7.54 | 0.29 | 4.00 | 385160.21 | 29159.04 | 7.79 |
| 2024-08-30 | 7.09 | 7.25 | 0.16 | 2.26 | 145045.00 | 10510.35 | 2.93 |
| 2024-08-29 | 6.92 | 7.09 | 0.12 | 1.72 | 107539.20 | 7601.09 | 2.17 |
| 2024-08-28 | 6.97 | 6.97 | 0.00 | 0.00 | 65643.00 | 4575.47 | 1.33 |
| 2024-08-27 | 7.17 | 6.97 | -0.22 | -3.06 | 92065.00 | 6475.02 | 1.86 |
| 2024-08-26 | 7.04 | 7.19 | 0.16 | 2.28 | 108996.00 | 7784.12 | 2.20 |
| 2024-08-23 | 7.01 | 7.03 | 0.00 | 0.00 | 83745.00 | 5862.15 | 1.69 |
| 2024-08-22 | 7.25 | 7.03 | -0.22 | -3.03 | 108060.00 | 7690.80 | 2.18 |
| 2024-08-21 | 7.13 | 7.25 | 0.09 | 1.26 | 104198.00 | 7522.93 | 2.11 |
| 2024-08-20 | 7.26 | 7.16 | -0.14 | -1.92 | 98856.71 | 7094.58 | 2.00 |
| 2024-08-19 | 7.37 | 7.30 | -0.11 | -1.48 | 95547.00 | 7041.26 | 1.93 |
| 2024-08-16 | 7.45 | 7.41 | -0.04 | -0.54 | 117089.69 | 8703.96 | 2.37 |
| 2024-08-15 | 7.32 | 7.45 | 0.08 | 1.09 | 125740.01 | 9331.27 | 2.54 |
| 2024-08-14 | 7.46 | 7.37 | -0.13 | -1.73 | 112986.00 | 8389.71 | 2.28 |
| 2024-08-13 | 7.27 | 7.50 | 0.27 | 3.73 | 201520.06 | 14926.61 | 4.07 |
| 2024-08-12 | 7.35 | 7.23 | -0.14 | -1.90 | 104648.31 | 7583.75 | 2.12 |
| 2024-08-09 | 7.48 | 7.37 | -0.05 | -0.67 | 130782.62 | 9758.60 | 2.64 |
| 2024-08-08 | 7.54 | 7.42 | -0.15 | -1.98 | 174722.70 | 12943.41 | 3.53 |
| 2024-08-07 | 7.70 | 7.57 | -0.21 | -2.70 | 249990.08 | 19203.39 | 5.05 |
| 2024-08-06 | 7.84 | 7.78 | 0.01 | 0.13 | 239522.01 | 18572.60 | 4.84 |
| 2024-08-05 | 7.84 | 7.77 | -0.01 | -0.13 | 405376.68 | 32039.44 | 8.19 |
| 2024-08-02 | 7.88 | 7.78 | -0.18 | -2.26 | 323869.00 | 25678.94 | 6.55 |
| 2024-08-01 | 7.99 | 7.96 | 0.02 | 0.25 | 311812.19 | 24799.98 | 6.30 |
| 2024-07-31 | 7.61 | 7.94 | 0.25 | 3.25 | 367068.42 | 28779.53 | 7.42 |
| 2024-07-30 | 7.75 | 7.69 | -0.13 | -1.66 | 262008.00 | 20144.58 | 5.30 |
| 2024-07-29 | 7.59 | 7.82 | 0.23 | 3.03 | 372809.00 | 28776.63 | 7.54 |
| 2024-07-26 | 7.35 | 7.59 | 0.44 | 6.15 | 315806.33 | 23812.93 | 6.38 |
| 2024-07-25 | 7.01 | 7.15 | 0.08 | 1.13 | 150382.35 | 10708.29 | 3.04 |
| 2024-07-24 | 7.25 | 7.07 | -0.22 | -3.02 | 191486.27 | 13664.80 | 3.87 |
| 2024-07-23 | 7.48 | 7.29 | -0.18 | -2.41 | 172381.00 | 12813.29 | 3.48 |
| 2024-07-22 | 7.52 | 7.47 | -0.04 | -0.53 | 166944.01 | 12434.01 | 3.37 |
| 2024-07-19 | 7.55 | 7.51 | -0.09 | -1.18 | 180604.43 | 13706.55 | 3.65 |
| 2024-07-18 | 7.48 | 7.60 | 0.02 | 0.26 | 218271.40 | 16491.53 | 4.41 |
| 2024-07-17 | 7.84 | 7.58 | -0.25 | -3.19 | 282090.29 | 21602.79 | 5.70 |
| 2024-07-16 | 7.91 | 7.83 | -0.19 | -2.37 | 329974.98 | 25736.15 | 6.67 |
| 2024-07-15 | 7.83 | 8.02 | 0.21 | 2.69 | 458780.00 | 36539.48 | 9.27 |
| 2024-07-12 | 7.60 | 7.81 | 0.17 | 2.23 | 436466.75 | 33864.28 | 8.82 |
| 2024-07-11 | 7.59 | 7.64 | 0.16 | 2.14 | 397509.40 | 30328.58 | 8.04 |
| 2024-07-10 | 7.40 | 7.48 | 0.11 | 1.49 | 565010.66 | 42895.19 | 11.42 |
| 2024-07-09 | 7.36 | 7.37 | 0.67 | 10.00 | 389995.47 | 28202.14 | 7.88 |
| 2024-07-08 | 6.88 | 6.70 | -0.23 | -3.32 | 107075.34 | 7236.65 | 2.16 |
| 2024-07-05 | 6.89 | 6.93 | -0.01 | -0.14 | 107962.00 | 7434.58 | 2.18 |
| 2024-07-04 | 7.12 | 6.94 | -0.18 | -2.53 | 132633.00 | 9355.08 | 2.68 |
| 2024-07-03 | 7.19 | 7.12 | -0.09 | -1.25 | 107838.00 | 7744.91 | 2.18 |
| 2024-07-02 | 7.24 | 7.21 | -0.05 | -0.69 | 102095.00 | 7408.08 | 2.06 |
| 2024-07-01 | 7.23 | 7.26 | 0.05 | 0.69 | 113351.00 | 8155.36 | 2.29 |
| 2024-06-28 | 7.07 | 7.21 | 0.13 | 1.84 | 146895.00 | 10629.50 | 2.97 |
| 2024-06-27 | 7.29 | 7.08 | -0.23 | -3.15 | 118749.00 | 8527.51 | 2.40 |
| 2024-06-26 | 7.10 | 7.31 | 0.15 | 2.10 | 153333.57 | 11015.35 | 3.10 |
| 2024-06-25 | 7.14 | 7.16 | 0.10 | 1.42 | 161798.00 | 11646.80 | 3.27 |
| 2024-06-24 | 7.31 | 7.06 | -0.41 | -5.49 | 173653.00 | 12496.87 | 3.51 |
| 2024-06-21 | 7.42 | 7.47 | 0.00 | 0.00 | 136052.89 | 10183.71 | 2.75 |
| 2024-06-20 | 7.83 | 7.47 | -0.40 | -5.08 | 240049.53 | 18257.36 | 4.85 |
| 2024-06-19 | 7.81 | 7.87 | -0.01 | -0.13 | 291887.00 | 23190.59 | 5.90 |
| 2024-06-18 | 7.70 | 7.88 | 0.05 | 0.64 | 283604.12 | 22243.50 | 5.73 |
| 2024-06-17 | 7.60 | 7.83 | 0.33 | 4.40 | 351383.37 | 27164.17 | 7.10 |
| 2024-06-14 | 7.42 | 7.50 | 0.07 | 0.94 | 119143.00 | 8864.38 | 2.41 |
| 2024-06-13 | 7.49 | 7.43 | -0.09 | -1.20 | 119810.00 | 8937.22 | 2.42 |
| 2024-06-12 | 7.46 | 7.52 | 0.05 | 0.67 | 142926.00 | 10760.64 | 2.89 |
| 2024-06-11 | 7.33 | 7.47 | 0.11 | 1.50 | 143610.53 | 10580.33 | 2.90 |
| 2024-06-07 | 7.21 | 7.36 | 0.22 | 3.08 | 165390.11 | 12067.15 | 3.34 |
| 2024-06-06 | 7.44 | 7.14 | -0.30 | -4.03 | 254949.03 | 18338.66 | 5.15 |
| 2024-06-05 | 7.57 | 7.44 | -0.13 | -1.72 | 152144.72 | 11410.47 | 3.08 |
| 2024-06-04 | 7.62 | 7.57 | -0.14 | -1.82 | 207644.17 | 15618.53 | 4.20 |
| 2024-06-03 | 7.97 | 7.71 | -0.22 | -2.77 | 244025.88 | 19102.73 | 4.93 |
| 2024-05-31 | 7.91 | 7.93 | 0.01 | 0.13 | 148028.31 | 11799.92 | 2.99 |
| 2024-05-30 | 8.15 | 7.92 | -0.30 | -3.65 | 236558.19 | 19030.54 | 4.78 |
| 2024-05-29 | 8.00 | 8.22 | 0.21 | 2.62 | 334139.52 | 27047.18 | 6.75 |
| 2024-05-28 | 7.84 | 8.01 | 0.14 | 1.78 | 267111.59 | 21231.55 | 5.40 |
| 2024-05-27 | 7.85 | 7.87 | -0.05 | -0.63 | 236061.60 | 18339.00 | 4.77 |
| 2024-05-24 | 8.14 | 7.92 | -0.22 | -2.70 | 287380.34 | 22991.24 | 5.81 |
| 2024-05-23 | 8.37 | 8.14 | -0.25 | -2.98 | 313575.00 | 25924.26 | 6.34 |
| 2024-05-22 | 8.26 | 8.39 | 0.13 | 1.57 | 242505.42 | 20234.01 | 4.90 |
| 2024-05-21 | 8.42 | 8.26 | -0.25 | -2.94 | 296692.20 | 24592.53 | 6.00 |
| 2024-05-20 | 8.62 | 8.51 | -0.26 | -2.97 | 538728.08 | 46096.24 | 10.89 |
| 2024-05-17 | 8.53 | 8.77 | 0.30 | 3.54 | 711354.85 | 61014.69 | 14.38 |
| 2024-05-16 | 8.07 | 8.47 | 0.46 | 5.74 | 668430.70 | 55776.09 | 13.51 |
| 2024-05-15 | 8.05 | 8.01 | -0.03 | -0.37 | 488440.88 | 39547.80 | 9.87 |
| 2024-05-14 | 8.20 | 8.04 | -0.25 | -3.02 | 525738.36 | 42260.60 | 10.63 |
| 2024-05-13 | 8.60 | 8.29 | -0.40 | -4.60 | 256294.00 | 21384.52 | 6.21 |
| 2024-05-10 | 9.01 | 8.69 | -0.44 | -4.82 | 347940.95 | 30632.49 | 8.42 |
| 2024-05-09 | 9.12 | 9.13 | 0.00 | 0.00 | 263267.00 | 24026.05 | 6.37 |
日K线
周K线
月K线
