电光科技(002730)股票信息
| 股票代码 | 002730 |
| 股票名称 | 电光科技 |
| 最新价/元 | 7.59 |
| 涨跌额/元 | 0.64 |
| 涨跌幅/% | 9.21 |
| 买入/元 | 7.58 |
| 卖出/元 | 7.59 |
| 昨收/元 | 6.95 |
| 今开/元 | 7.32 |
| 最高/元 | 7.65 |
| 最低/元 | 7.04 |
| 成交量/手 | 149269.61 |
| 成交额/万 | 11041.94 |
| 股净值/元 | 23.00 |
| 市净率 | 1.76 |
| 总市值/万 | 274818.63 |
| 流通值/万 | 262636.68 |
| 换手率/% | 4.31 |
| 入市日期 | 2014-10-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
电光科技(002730)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 | 7.32 | 7.59 | 0.64 | 9.21 | 149269.61 | 11041.94 | 4.31 |
| 2024-09-27 | 6.76 | 6.95 | 0.27 | 4.04 | 87354.20 | 5976.71 | 2.52 |
| 2024-09-26 | 6.65 | 6.68 | 0.13 | 1.99 | 49212.00 | 3255.35 | 1.42 |
| 2024-09-25 | 6.67 | 6.55 | 0.00 | 0.00 | 70024.00 | 4638.37 | 2.02 |
| 2024-09-24 | 6.34 | 6.55 | 0.23 | 3.64 | 49200.00 | 3168.68 | 1.42 |
| 2024-09-23 | 6.24 | 6.32 | 0.06 | 0.96 | 28451.00 | 1783.28 | 0.82 |
| 2024-09-20 | 6.28 | 6.26 | 0.00 | 0.00 | 20658.20 | 1291.01 | 0.60 |
| 2024-09-19 | 6.09 | 6.26 | 0.19 | 3.13 | 24984.00 | 1552.34 | 0.72 |
| 2024-09-18 | 6.09 | 6.07 | -0.03 | -0.49 | 24786.00 | 1498.37 | 0.72 |
| 2024-09-13 | 6.26 | 6.10 | -0.14 | -2.24 | 22110.00 | 1363.41 | 0.64 |
| 2024-09-12 | 6.22 | 6.24 | 0.01 | 0.16 | 18966.00 | 1191.36 | 0.55 |
| 2024-09-11 | 6.26 | 6.23 | -0.04 | -0.64 | 14065.00 | 878.48 | 0.41 |
| 2024-09-10 | 6.20 | 6.27 | 0.08 | 1.29 | 21639.00 | 1340.16 | 0.63 |
| 2024-09-09 | 6.19 | 6.19 | -0.04 | -0.64 | 22008.00 | 1363.62 | 0.64 |
| 2024-09-06 | 6.34 | 6.23 | -0.11 | -1.74 | 31692.00 | 1985.78 | 0.92 |
| 2024-09-05 | 6.33 | 6.34 | 0.04 | 0.64 | 18995.00 | 1204.24 | 0.55 |
| 2024-09-04 | 6.30 | 6.30 | -0.03 | -0.47 | 24485.75 | 1544.37 | 0.71 |
| 2024-09-03 | 6.31 | 6.33 | 0.05 | 0.80 | 27803.00 | 1756.85 | 0.80 |
| 2024-09-02 | 6.36 | 6.28 | -0.11 | -1.72 | 28781.00 | 1836.19 | 0.83 |
| 2024-08-30 | 6.26 | 6.39 | 0.12 | 1.91 | 38635.60 | 2470.50 | 1.12 |
| 2024-08-29 | 6.10 | 6.27 | 0.12 | 1.95 | 35960.00 | 2231.89 | 1.04 |
| 2024-08-28 | 6.09 | 6.15 | 0.07 | 1.15 | 25249.00 | 1544.74 | 0.73 |
| 2024-08-27 | 6.21 | 6.08 | -0.13 | -2.09 | 25463.20 | 1556.65 | 0.74 |
| 2024-08-26 | 6.10 | 6.21 | 0.13 | 2.14 | 29071.00 | 1796.54 | 0.84 |
| 2024-08-23 | 6.11 | 6.08 | -0.05 | -0.82 | 30280.00 | 1838.55 | 0.88 |
| 2024-08-22 | 6.29 | 6.13 | -0.16 | -2.54 | 33386.75 | 2070.91 | 0.96 |
| 2024-08-21 | 6.31 | 6.29 | -0.02 | -0.32 | 21195.00 | 1336.87 | 0.61 |
| 2024-08-20 | 6.49 | 6.31 | -0.15 | -2.32 | 33060.00 | 2099.02 | 0.96 |
| 2024-08-19 | 6.52 | 6.46 | -0.06 | -0.92 | 23696.00 | 1539.63 | 0.68 |
| 2024-08-16 | 6.53 | 6.52 | -0.02 | -0.31 | 22903.00 | 1497.04 | 0.66 |
| 2024-08-15 | 6.45 | 6.54 | 0.10 | 1.55 | 38825.00 | 2520.35 | 1.12 |
| 2024-08-14 | 6.45 | 6.44 | 0.00 | 0.00 | 24769.00 | 1593.84 | 0.72 |
| 2024-08-13 | 6.38 | 6.44 | 0.07 | 1.10 | 23533.20 | 1500.79 | 0.68 |
| 2024-08-12 | 6.40 | 6.37 | -0.05 | -0.78 | 25233.20 | 1610.27 | 0.73 |
| 2024-08-09 | 6.48 | 6.42 | -0.06 | -0.93 | 29811.60 | 1938.54 | 0.86 |
| 2024-08-08 | 6.52 | 6.48 | -0.09 | -1.37 | 33347.20 | 2160.54 | 0.96 |
| 2024-08-07 | 6.48 | 6.57 | 0.13 | 2.02 | 50151.00 | 3287.88 | 1.45 |
| 2024-08-06 | 6.39 | 6.44 | 0.14 | 2.22 | 39922.00 | 2558.52 | 1.15 |
| 2024-08-05 | 6.53 | 6.30 | -0.23 | -3.52 | 48189.00 | 3094.41 | 1.39 |
| 2024-08-02 | 6.61 | 6.53 | -0.11 | -1.66 | 51470.00 | 3403.75 | 1.49 |
| 2024-08-01 | 6.66 | 6.64 | 0.00 | 0.00 | 57634.00 | 3850.87 | 1.67 |
| 2024-07-31 | 6.38 | 6.64 | 0.23 | 3.59 | 61586.00 | 4044.39 | 1.78 |
| 2024-07-30 | 6.37 | 6.41 | -0.01 | -0.16 | 38054.00 | 2428.56 | 1.10 |
| 2024-07-29 | 6.48 | 6.42 | -0.08 | -1.23 | 47831.00 | 3088.88 | 1.38 |
| 2024-07-26 | 6.30 | 6.50 | 0.21 | 3.34 | 53822.00 | 3470.72 | 1.56 |
| 2024-07-25 | 6.20 | 6.29 | 0.05 | 0.80 | 40914.00 | 2568.10 | 1.18 |
| 2024-07-24 | 6.32 | 6.24 | -0.04 | -0.64 | 30456.00 | 1909.82 | 0.88 |
| 2024-07-23 | 6.42 | 6.28 | -0.12 | -1.88 | 33006.60 | 2101.33 | 0.95 |
| 2024-07-22 | 6.38 | 6.40 | 0.02 | 0.31 | 26745.00 | 1707.18 | 0.77 |
| 2024-07-19 | 6.25 | 6.38 | 0.11 | 1.75 | 42898.71 | 2731.13 | 1.24 |
| 2024-07-18 | 6.28 | 6.27 | -0.05 | -0.79 | 51936.25 | 3216.37 | 1.50 |
| 2024-07-17 | 6.54 | 6.32 | -0.21 | -3.22 | 71410.00 | 4562.20 | 2.06 |
| 2024-07-16 | 6.49 | 6.53 | 0.01 | 0.15 | 47658.60 | 3117.04 | 1.38 |
| 2024-07-15 | 6.64 | 6.52 | -0.15 | -2.25 | 52604.00 | 3446.36 | 1.52 |
| 2024-07-12 | 6.73 | 6.67 | -0.07 | -1.04 | 58263.40 | 3900.50 | 1.68 |
| 2024-07-11 | 6.68 | 6.74 | 0.20 | 3.06 | 76279.71 | 5119.58 | 2.20 |
| 2024-07-10 | 6.59 | 6.54 | -0.09 | -1.36 | 55040.49 | 3630.75 | 1.59 |
| 2024-07-09 | 6.39 | 6.63 | 0.22 | 3.43 | 83942.20 | 5464.50 | 2.43 |
| 2024-07-08 | 6.66 | 6.41 | -0.26 | -3.90 | 71944.00 | 4672.34 | 2.08 |
| 2024-07-05 | 6.58 | 6.67 | 0.09 | 1.37 | 80190.64 | 5298.98 | 2.32 |
| 2024-07-04 | 6.66 | 6.58 | -0.14 | -2.08 | 91762.00 | 6083.33 | 2.65 |
| 2024-07-03 | 6.91 | 6.72 | -0.24 | -3.45 | 133572.71 | 9063.50 | 3.86 |
| 2024-07-02 | 7.06 | 6.96 | -0.08 | -1.14 | 132945.12 | 9303.68 | 3.84 |
| 2024-07-01 | 7.04 | 7.04 | 0.00 | 0.00 | 190197.30 | 13293.85 | 5.50 |
| 2024-06-28 | 7.39 | 7.04 | -0.50 | -6.63 | 368078.76 | 26432.01 | 10.64 |
| 2024-06-27 | 7.54 | 7.54 | 0.69 | 10.07 | 251506.14 | 18944.60 | 7.27 |
| 2024-06-26 | 6.46 | 6.85 | 0.37 | 5.71 | 110636.68 | 7513.64 | 3.20 |
| 2024-06-25 | 6.38 | 6.48 | 0.11 | 1.73 | 33503.78 | 2175.30 | 0.97 |
| 2024-06-24 | 6.69 | 6.37 | -0.31 | -4.64 | 53140.00 | 3425.74 | 1.54 |
| 2024-06-21 | 6.66 | 6.68 | -0.08 | -1.18 | 22077.82 | 1486.18 | 0.64 |
| 2024-06-20 | 6.88 | 6.76 | -0.21 | -3.01 | 34280.00 | 2345.01 | 0.99 |
| 2024-06-19 | 7.04 | 6.97 | -0.06 | -0.85 | 30380.20 | 2127.75 | 0.88 |
| 2024-06-18 | 6.88 | 7.03 | 0.16 | 2.33 | 33370.20 | 2326.48 | 0.96 |
| 2024-06-17 | 6.87 | 6.87 | 0.00 | 0.00 | 26061.20 | 1793.11 | 0.75 |
| 2024-06-14 | 6.75 | 6.87 | 0.09 | 1.33 | 38387.60 | 2628.43 | 1.11 |
| 2024-06-13 | 6.84 | 6.78 | -0.01 | -0.15 | 26839.00 | 1819.67 | 0.78 |
| 2024-06-12 | 6.66 | 6.79 | 0.12 | 1.80 | 32915.00 | 2229.72 | 0.95 |
| 2024-06-11 | 6.65 | 6.67 | -0.03 | -0.45 | 42279.48 | 2791.55 | 1.22 |
| 2024-06-07 | 6.56 | 6.70 | 0.22 | 3.40 | 53583.40 | 3562.27 | 1.55 |
| 2024-06-06 | 6.77 | 6.48 | -0.31 | -4.57 | 75304.00 | 4921.69 | 2.18 |
| 2024-06-05 | 6.97 | 6.79 | -0.18 | -2.58 | 47808.60 | 3274.40 | 1.38 |
| 2024-06-04 | 7.13 | 6.97 | -0.16 | -2.24 | 56095.00 | 3898.79 | 1.62 |
| 2024-06-03 | 7.29 | 7.13 | -0.17 | -2.33 | 59338.20 | 4244.34 | 1.71 |
| 2024-05-31 | 7.17 | 7.30 | 0.14 | 1.96 | 46129.20 | 3351.54 | 1.33 |
| 2024-05-30 | 7.11 | 7.16 | 0.00 | 0.00 | 30717.00 | 2196.59 | 0.89 |
| 2024-05-29 | 7.16 | 7.16 | 0.02 | 0.28 | 39131.00 | 2811.32 | 1.13 |
| 2024-05-28 | 7.28 | 7.27 | -0.01 | -0.14 | 46341.78 | 3392.64 | 1.34 |
| 2024-05-27 | 7.26 | 7.28 | 0.06 | 0.83 | 45345.62 | 3259.03 | 1.31 |
| 2024-05-24 | 7.21 | 7.22 | -0.01 | -0.14 | 44775.40 | 3248.98 | 1.29 |
| 2024-05-23 | 7.42 | 7.23 | -0.22 | -2.95 | 60621.00 | 4425.24 | 1.75 |
| 2024-05-22 | 7.47 | 7.45 | -0.02 | -0.27 | 57675.00 | 4291.00 | 1.67 |
| 2024-05-21 | 7.65 | 7.47 | -0.20 | -2.61 | 60993.00 | 4586.04 | 1.76 |
| 2024-05-20 | 7.59 | 7.67 | 0.08 | 1.05 | 57189.46 | 4361.36 | 1.65 |
| 2024-05-17 | 7.50 | 7.59 | 0.10 | 1.34 | 49447.25 | 3732.96 | 1.43 |
| 2024-05-16 | 7.46 | 7.49 | 0.04 | 0.54 | 60475.00 | 4537.87 | 1.75 |
| 2024-05-15 | 7.63 | 7.45 | -0.13 | -1.72 | 59696.00 | 4486.50 | 1.73 |
| 2024-05-14 | 7.41 | 7.58 | 0.16 | 2.16 | 81355.01 | 6154.58 | 2.35 |
| 2024-05-13 | 7.55 | 7.42 | -0.21 | -2.75 | 67376.20 | 5030.95 | 1.95 |
| 2024-05-10 | 7.72 | 7.63 | -0.09 | -1.17 | 71383.00 | 5440.96 | 2.06 |
| 2024-05-09 | 7.59 | 7.72 | 0.14 | 1.85 | 76951.00 | 5923.56 | 2.22 |
日K线
周K线
月K线
