光华科技(002741)股票信息
| 股票代码 | 002741 |
| 股票名称 | 光华科技 |
| 最新价/元 | 14.30 |
| 涨跌额/元 | 1.26 |
| 涨跌幅/% | 9.66 |
| 买入/元 | 14.29 |
| 卖出/元 | 14.30 |
| 昨收/元 | 13.04 |
| 今开/元 | 13.89 |
| 最高/元 | 14.31 |
| 最低/元 | 13.13 |
| 成交量/手 | 204687.04 |
| 成交额/万 | 28394.93 |
| 股净值/元 | -13.24 |
| 市净率 | 4.21 |
| 总市值/万 | 571255.32 |
| 流通值/万 | 516989.65 |
| 换手率/% | 5.66 |
| 入市日期 | 2015-02-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
光华科技(002741)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 | 13.89 | 14.30 | 1.26 | 9.66 | 204687.04 | 28394.93 | 5.66 |
| 2024-09-27 | 12.55 | 13.04 | 0.81 | 6.62 | 125753.45 | 16028.59 | 3.48 |
| 2024-09-26 | 12.12 | 12.23 | 0.12 | 0.99 | 85655.07 | 10321.26 | 2.37 |
| 2024-09-25 | 12.01 | 12.11 | 0.68 | 5.95 | 131246.07 | 15941.04 | 3.63 |
| 2024-09-24 | 11.21 | 11.43 | 0.32 | 2.88 | 61631.00 | 6980.92 | 1.70 |
| 2024-09-23 | 11.29 | 11.11 | -0.11 | -0.98 | 31864.00 | 3565.53 | 0.88 |
| 2024-09-20 | 11.30 | 11.22 | -0.10 | -0.88 | 29708.01 | 3342.10 | 0.82 |
| 2024-09-19 | 11.35 | 11.32 | -0.03 | -0.26 | 45623.08 | 5160.83 | 1.26 |
| 2024-09-18 | 11.62 | 11.35 | -0.13 | -1.13 | 75967.00 | 8634.92 | 2.10 |
| 2024-09-13 | 11.29 | 11.48 | 0.13 | 1.15 | 81307.78 | 9262.53 | 2.25 |
| 2024-09-12 | 11.37 | 11.35 | -0.03 | -0.26 | 37128.13 | 4230.40 | 1.03 |
| 2024-09-11 | 11.14 | 11.38 | 0.22 | 1.97 | 51555.00 | 5851.02 | 1.43 |
| 2024-09-10 | 11.06 | 11.16 | 0.11 | 1.00 | 37609.00 | 4168.05 | 1.04 |
| 2024-09-09 | 11.30 | 11.05 | -0.15 | -1.34 | 40547.00 | 4504.19 | 1.12 |
| 2024-09-06 | 11.31 | 11.20 | -0.22 | -1.93 | 46585.00 | 5261.61 | 1.29 |
| 2024-09-05 | 11.30 | 11.42 | 0.04 | 0.35 | 49547.00 | 5668.43 | 1.37 |
| 2024-09-04 | 11.37 | 11.38 | 0.01 | 0.09 | 79265.80 | 9014.37 | 2.19 |
| 2024-09-03 | 10.88 | 11.37 | 0.43 | 3.93 | 101914.59 | 11483.92 | 2.82 |
| 2024-09-02 | 10.70 | 10.94 | 0.15 | 1.39 | 73880.87 | 8093.05 | 2.04 |
| 2024-08-30 | 10.65 | 10.79 | 0.04 | 0.37 | 80282.00 | 8656.98 | 2.22 |
| 2024-08-29 | 10.41 | 10.75 | 0.18 | 1.70 | 87858.87 | 9385.47 | 2.43 |
| 2024-08-28 | 9.93 | 10.57 | 0.63 | 6.34 | 101415.59 | 10548.40 | 2.81 |
| 2024-08-27 | 10.09 | 9.94 | -0.11 | -1.10 | 26170.10 | 2603.31 | 0.72 |
| 2024-08-26 | 9.81 | 10.05 | 0.24 | 2.45 | 39977.06 | 4012.12 | 1.11 |
| 2024-08-23 | 9.80 | 9.81 | 0.01 | 0.10 | 26936.49 | 2630.51 | 0.75 |
| 2024-08-22 | 9.81 | 9.80 | -0.09 | -0.91 | 35697.00 | 3518.70 | 0.99 |
| 2024-08-21 | 9.82 | 9.89 | 0.07 | 0.71 | 25580.00 | 2529.30 | 0.71 |
| 2024-08-20 | 9.97 | 9.82 | -0.17 | -1.70 | 31993.12 | 3170.67 | 0.89 |
| 2024-08-19 | 10.08 | 9.99 | -0.12 | -1.19 | 24611.63 | 2475.08 | 0.68 |
| 2024-08-16 | 10.25 | 10.11 | -0.10 | -0.98 | 27587.26 | 2809.61 | 0.76 |
| 2024-08-15 | 10.19 | 10.21 | 0.06 | 0.59 | 31519.00 | 3214.53 | 0.87 |
| 2024-08-14 | 10.21 | 10.15 | -0.08 | -0.78 | 23636.63 | 2408.74 | 0.65 |
| 2024-08-13 | 10.11 | 10.23 | 0.14 | 1.39 | 27429.00 | 2786.78 | 0.76 |
| 2024-08-12 | 10.20 | 10.09 | -0.15 | -1.47 | 31587.20 | 3199.62 | 0.87 |
| 2024-08-09 | 10.35 | 10.24 | -0.09 | -0.87 | 42857.00 | 4419.38 | 1.19 |
| 2024-08-08 | 10.45 | 10.33 | -0.24 | -2.27 | 55767.98 | 5762.30 | 1.54 |
| 2024-08-07 | 10.69 | 10.57 | -0.13 | -1.22 | 44138.00 | 4673.11 | 1.22 |
| 2024-08-06 | 10.77 | 10.70 | 0.15 | 1.42 | 51140.43 | 5431.90 | 1.41 |
| 2024-08-05 | 10.84 | 10.55 | -0.49 | -4.44 | 69332.57 | 7484.07 | 1.92 |
| 2024-08-02 | 11.17 | 11.04 | -0.19 | -1.69 | 71240.00 | 7962.94 | 1.97 |
| 2024-08-01 | 11.29 | 11.23 | -0.07 | -0.62 | 89387.14 | 10065.64 | 2.47 |
| 2024-07-31 | 10.70 | 11.30 | 0.54 | 5.02 | 118903.00 | 13193.45 | 3.29 |
| 2024-07-30 | 10.63 | 10.76 | 0.02 | 0.19 | 70457.00 | 7515.76 | 1.95 |
| 2024-07-29 | 10.74 | 10.74 | 0.00 | 0.00 | 68514.25 | 7361.61 | 1.90 |
| 2024-07-26 | 10.63 | 10.74 | 0.09 | 0.85 | 83326.81 | 8916.54 | 2.30 |
| 2024-07-25 | 11.03 | 10.65 | -0.36 | -3.27 | 125355.00 | 13497.50 | 3.47 |
| 2024-07-24 | 11.20 | 11.01 | -0.40 | -3.51 | 124888.41 | 13996.54 | 3.45 |
| 2024-07-23 | 11.19 | 11.41 | 0.11 | 0.97 | 194220.20 | 22369.31 | 5.37 |
| 2024-07-22 | 10.82 | 11.30 | 0.24 | 2.17 | 158136.79 | 17508.62 | 4.37 |
| 2024-07-19 | 10.98 | 11.06 | 0.14 | 1.28 | 160232.23 | 17662.71 | 4.43 |
| 2024-07-18 | 11.60 | 10.92 | -1.08 | -9.00 | 250050.33 | 27617.23 | 6.92 |
| 2024-07-17 | 11.73 | 12.00 | 0.30 | 2.56 | 258297.63 | 30997.57 | 7.15 |
| 2024-07-16 | 11.65 | 11.70 | -0.30 | -2.50 | 227316.06 | 26473.55 | 6.29 |
| 2024-07-15 | 11.34 | 12.00 | 0.62 | 5.45 | 330601.70 | 39211.78 | 9.15 |
| 2024-07-12 | 12.41 | 11.38 | -0.85 | -6.95 | 351252.09 | 41038.39 | 9.72 |
| 2024-07-11 | 11.12 | 12.23 | 1.11 | 9.98 | 283531.35 | 33246.91 | 7.84 |
| 2024-07-10 | 10.50 | 11.12 | -0.25 | -2.20 | 297686.19 | 32320.96 | 8.23 |
| 2024-07-09 | 11.33 | 11.37 | -0.22 | -1.90 | 420797.97 | 48869.89 | 11.64 |
| 2024-07-08 | 10.50 | 11.59 | 1.05 | 9.96 | 196011.32 | 21802.81 | 5.42 |
| 2024-07-05 | 9.47 | 10.54 | 0.96 | 10.02 | 251494.09 | 24743.87 | 6.96 |
| 2024-07-04 | 9.88 | 9.58 | -0.23 | -2.35 | 246043.21 | 24412.13 | 6.81 |
| 2024-07-03 | 9.02 | 9.81 | 0.89 | 9.98 | 115169.44 | 11108.87 | 3.19 |
| 2024-07-02 | 9.10 | 8.92 | -0.07 | -0.78 | 21170.60 | 1896.70 | 0.59 |
| 2024-07-01 | 8.98 | 8.99 | 0.01 | 0.11 | 28941.00 | 2570.45 | 0.80 |
| 2024-06-28 | 9.09 | 8.98 | -0.01 | -0.11 | 24564.40 | 2229.07 | 0.68 |
| 2024-06-27 | 9.11 | 8.99 | -0.16 | -1.75 | 29356.70 | 2674.30 | 0.81 |
| 2024-06-26 | 8.76 | 9.15 | 0.40 | 4.57 | 34506.00 | 3077.71 | 0.95 |
| 2024-06-25 | 8.83 | 8.75 | 0.00 | 0.00 | 29507.46 | 2596.95 | 0.82 |
| 2024-06-24 | 9.20 | 8.75 | -0.45 | -4.89 | 48152.21 | 4310.05 | 1.33 |
| 2024-06-21 | 9.44 | 9.20 | -0.16 | -1.71 | 32431.17 | 3001.87 | 0.90 |
| 2024-06-20 | 9.60 | 9.36 | -0.30 | -3.11 | 36766.00 | 3496.36 | 1.02 |
| 2024-06-19 | 9.75 | 9.66 | -0.08 | -0.82 | 38657.00 | 3754.64 | 1.07 |
| 2024-06-18 | 9.84 | 9.74 | -0.09 | -0.92 | 49901.06 | 4868.17 | 1.38 |
| 2024-06-17 | 9.95 | 9.83 | -0.14 | -1.40 | 48654.70 | 4772.05 | 1.35 |
| 2024-06-14 | 10.07 | 9.97 | -0.13 | -1.29 | 51750.44 | 5150.56 | 1.43 |
| 2024-06-13 | 10.39 | 10.10 | -0.25 | -2.42 | 44523.00 | 4547.65 | 1.23 |
| 2024-06-12 | 10.35 | 10.35 | 0.00 | 0.00 | 32293.00 | 3354.55 | 0.89 |
| 2024-06-11 | 9.95 | 10.35 | 0.39 | 3.92 | 47300.00 | 4802.80 | 1.31 |
| 2024-06-07 | 9.82 | 9.96 | 0.18 | 1.84 | 32498.44 | 3226.14 | 0.90 |
| 2024-06-06 | 10.10 | 9.78 | -0.32 | -3.17 | 45079.00 | 4453.00 | 1.25 |
| 2024-06-05 | 10.12 | 10.10 | -0.11 | -1.08 | 36772.00 | 3746.29 | 1.02 |
| 2024-06-04 | 10.48 | 10.21 | -0.27 | -2.58 | 38441.00 | 3916.69 | 1.06 |
| 2024-06-03 | 10.78 | 10.48 | -0.27 | -2.51 | 45115.11 | 4733.85 | 1.25 |
| 2024-05-31 | 10.80 | 10.75 | 0.00 | 0.00 | 26288.33 | 2841.32 | 0.73 |
| 2024-05-30 | 10.75 | 10.75 | -0.07 | -0.65 | 34649.93 | 3732.52 | 0.96 |
| 2024-05-29 | 10.69 | 10.82 | 0.12 | 1.12 | 38971.00 | 4227.14 | 1.08 |
| 2024-05-28 | 10.85 | 10.70 | -0.24 | -2.19 | 37112.33 | 4008.80 | 1.03 |
| 2024-05-27 | 10.78 | 10.94 | 0.20 | 1.86 | 50469.80 | 5406.02 | 1.40 |
| 2024-05-24 | 11.09 | 10.74 | -0.34 | -3.07 | 50889.00 | 5547.13 | 1.41 |
| 2024-05-23 | 11.40 | 11.08 | -0.33 | -2.89 | 86915.00 | 9715.77 | 2.40 |
| 2024-05-22 | 11.38 | 11.41 | 0.32 | 2.89 | 109919.17 | 12478.26 | 3.04 |
| 2024-05-21 | 11.20 | 11.09 | 0.04 | 0.36 | 84487.92 | 9535.43 | 2.34 |
| 2024-05-20 | 11.10 | 11.05 | -0.15 | -1.34 | 56801.00 | 6314.88 | 1.57 |
| 2024-05-17 | 10.78 | 11.20 | 0.41 | 3.80 | 55690.92 | 6144.55 | 1.54 |
| 2024-05-16 | 10.70 | 10.79 | 0.09 | 0.84 | 41150.00 | 4458.56 | 1.14 |
| 2024-05-15 | 10.66 | 10.70 | 0.02 | 0.19 | 25641.60 | 2749.51 | 0.71 |
| 2024-05-14 | 10.77 | 10.68 | -0.04 | -0.37 | 30328.88 | 3253.53 | 0.84 |
| 2024-05-13 | 11.11 | 10.72 | -0.39 | -3.51 | 44832.80 | 4832.27 | 1.24 |
| 2024-05-10 | 11.45 | 11.11 | -0.27 | -2.37 | 51509.00 | 5737.93 | 1.42 |
| 2024-05-09 | 11.12 | 11.38 | 0.29 | 2.62 | 64840.00 | 7366.65 | 1.79 |
日K线
周K线
月K线
