微光股份(002801)股票信息
| 股票代码 | 002801 |
| 股票名称 | 微光股份 |
| 最新价/元 | 21.45 |
| 涨跌额/元 | 1.47 |
| 涨跌幅/% | 7.36 |
| 买入/元 | 21.44 |
| 卖出/元 | 21.45 |
| 昨收/元 | 19.98 |
| 今开/元 | 20.60 |
| 最高/元 | 21.62 |
| 最低/元 | 20.05 |
| 成交量/手 | 49546.56 |
| 成交额/万 | 10358.99 |
| 股净值/元 | 40.47 |
| 市净率 | 3.13 |
| 总市值/万 | 492560.64 |
| 流通值/万 | 248396.79 |
| 换手率/% | 4.28 |
| 入市日期 | 2016-06-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
微光股份(002801)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 | 20.60 | 21.45 | 1.47 | 7.36 | 49546.56 | 10358.99 | 4.28 |
| 2024-09-27 | 19.08 | 19.98 | 1.23 | 6.56 | 34019.10 | 6658.40 | 2.94 |
| 2024-09-26 | 18.05 | 18.75 | 0.58 | 3.19 | 19590.05 | 3595.70 | 1.69 |
| 2024-09-25 | 18.49 | 18.17 | -0.22 | -1.20 | 26087.00 | 4807.08 | 2.25 |
| 2024-09-24 | 17.92 | 18.39 | 0.38 | 2.11 | 18364.00 | 3322.78 | 1.59 |
| 2024-09-23 | 18.28 | 18.01 | -0.27 | -1.48 | 13078.95 | 2360.69 | 1.13 |
| 2024-09-20 | 18.42 | 18.28 | -0.22 | -1.19 | 11786.00 | 2166.50 | 1.02 |
| 2024-09-19 | 18.26 | 18.50 | 0.25 | 1.37 | 17595.58 | 3249.78 | 1.52 |
| 2024-09-18 | 18.85 | 18.25 | -0.95 | -4.95 | 27985.60 | 5136.83 | 2.42 |
| 2024-09-13 | 20.68 | 19.20 | -1.48 | -7.16 | 58865.16 | 11450.60 | 5.08 |
| 2024-09-12 | 20.69 | 20.68 | -0.01 | -0.05 | 28451.40 | 5931.40 | 2.46 |
| 2024-09-11 | 20.50 | 20.69 | 0.15 | 0.73 | 29374.73 | 6035.46 | 2.54 |
| 2024-09-10 | 19.54 | 20.54 | 1.16 | 5.99 | 49304.96 | 9958.15 | 4.26 |
| 2024-09-09 | 19.17 | 19.38 | 0.13 | 0.68 | 15057.15 | 2917.44 | 1.30 |
| 2024-09-06 | 19.23 | 19.25 | -0.10 | -0.52 | 21180.88 | 4077.21 | 1.83 |
| 2024-09-05 | 18.38 | 19.35 | 0.85 | 4.60 | 27102.70 | 5158.46 | 2.34 |
| 2024-09-04 | 18.00 | 18.50 | 0.42 | 2.32 | 19257.90 | 3546.29 | 1.66 |
| 2024-09-03 | 17.35 | 18.08 | 0.77 | 4.45 | 12615.25 | 2255.55 | 1.09 |
| 2024-09-02 | 17.54 | 17.31 | -0.22 | -1.26 | 8012.00 | 1400.62 | 0.69 |
| 2024-08-30 | 17.30 | 17.53 | 0.33 | 1.92 | 12693.00 | 2223.10 | 1.10 |
| 2024-08-29 | 16.76 | 17.20 | 0.58 | 3.49 | 7495.00 | 1273.95 | 0.65 |
| 2024-08-28 | 16.40 | 16.62 | 0.21 | 1.28 | 4548.90 | 754.39 | 0.39 |
| 2024-08-27 | 17.00 | 16.41 | -0.32 | -1.91 | 6180.80 | 1023.54 | 0.53 |
| 2024-08-26 | 16.67 | 16.73 | -0.05 | -0.30 | 6971.80 | 1163.87 | 0.60 |
| 2024-08-23 | 16.75 | 16.78 | 0.00 | 0.00 | 5375.00 | 896.90 | 0.46 |
| 2024-08-22 | 17.08 | 16.78 | -0.31 | -1.81 | 6323.50 | 1069.00 | 0.55 |
| 2024-08-21 | 17.03 | 17.09 | -0.14 | -0.81 | 5429.00 | 931.33 | 0.47 |
| 2024-08-20 | 17.62 | 17.23 | -0.29 | -1.66 | 6976.23 | 1205.98 | 0.60 |
| 2024-08-19 | 17.54 | 17.52 | -0.16 | -0.91 | 6141.50 | 1082.51 | 0.53 |
| 2024-08-16 | 17.81 | 17.68 | -0.22 | -1.23 | 5703.85 | 1015.22 | 0.49 |
| 2024-08-15 | 17.89 | 17.90 | 0.00 | 0.00 | 6778.85 | 1213.47 | 0.59 |
| 2024-08-14 | 17.82 | 17.90 | 0.14 | 0.79 | 9086.00 | 1625.10 | 0.78 |
| 2024-08-13 | 17.71 | 17.76 | 0.06 | 0.34 | 5764.00 | 1016.71 | 0.50 |
| 2024-08-12 | 17.78 | 17.70 | -0.02 | -0.11 | 7437.42 | 1322.46 | 0.64 |
| 2024-08-09 | 18.39 | 17.72 | -0.47 | -2.58 | 14363.55 | 2594.79 | 1.24 |
| 2024-08-08 | 18.06 | 18.19 | 0.03 | 0.17 | 10346.50 | 1865.99 | 0.89 |
| 2024-08-07 | 17.93 | 18.16 | 0.23 | 1.28 | 8096.00 | 1465.44 | 0.70 |
| 2024-08-06 | 17.82 | 17.93 | 0.59 | 3.40 | 7200.00 | 1279.00 | 0.62 |
| 2024-08-05 | 17.84 | 17.34 | -0.53 | -2.97 | 8179.50 | 1444.74 | 0.71 |
| 2024-08-02 | 18.08 | 17.87 | -0.24 | -1.33 | 8973.00 | 1621.31 | 0.77 |
| 2024-08-01 | 18.20 | 18.11 | -0.06 | -0.33 | 8258.00 | 1500.69 | 0.71 |
| 2024-07-31 | 17.48 | 18.17 | 0.64 | 3.65 | 10370.40 | 1858.92 | 0.90 |
| 2024-07-30 | 17.69 | 17.53 | -0.33 | -1.85 | 8459.00 | 1481.24 | 0.73 |
| 2024-07-29 | 18.20 | 17.86 | -0.22 | -1.22 | 9852.00 | 1760.15 | 0.85 |
| 2024-07-26 | 17.73 | 18.08 | 0.35 | 1.97 | 14987.89 | 2691.11 | 1.29 |
| 2024-07-25 | 18.89 | 17.73 | 0.47 | 2.72 | 18927.06 | 3334.32 | 1.63 |
| 2024-07-24 | 17.56 | 17.26 | -0.31 | -1.76 | 8532.00 | 1475.01 | 0.74 |
| 2024-07-23 | 18.17 | 17.57 | -0.41 | -2.28 | 7280.57 | 1290.35 | 0.63 |
| 2024-07-22 | 17.78 | 17.98 | 0.20 | 1.13 | 8518.00 | 1526.29 | 0.74 |
| 2024-07-19 | 17.62 | 17.78 | 0.16 | 0.91 | 5810.50 | 1029.86 | 0.50 |
| 2024-07-18 | 17.58 | 17.62 | 0.04 | 0.23 | 6308.50 | 1104.48 | 0.54 |
| 2024-07-17 | 17.89 | 17.58 | -0.34 | -1.90 | 6752.00 | 1187.40 | 0.58 |
| 2024-07-16 | 18.17 | 17.92 | -0.12 | -0.67 | 5847.80 | 1046.10 | 0.50 |
| 2024-07-15 | 18.28 | 18.04 | -0.36 | -1.96 | 7468.00 | 1358.65 | 0.64 |
| 2024-07-12 | 18.67 | 18.40 | -0.28 | -1.50 | 5119.00 | 943.36 | 0.44 |
| 2024-07-11 | 18.38 | 18.68 | 0.73 | 4.07 | 10044.10 | 1865.00 | 0.87 |
| 2024-07-10 | 18.67 | 17.95 | -0.73 | -3.91 | 11634.10 | 2114.38 | 1.00 |
| 2024-07-09 | 17.70 | 18.68 | 0.97 | 5.48 | 13853.10 | 2532.31 | 1.20 |
| 2024-07-08 | 18.12 | 17.71 | -0.50 | -2.75 | 8364.40 | 1492.25 | 0.72 |
| 2024-07-05 | 18.49 | 18.21 | 0.01 | 0.06 | 9298.00 | 1675.84 | 0.80 |
| 2024-07-04 | 18.42 | 18.20 | -0.29 | -1.57 | 8726.40 | 1603.32 | 0.75 |
| 2024-07-03 | 19.09 | 18.49 | -0.66 | -3.45 | 9317.00 | 1739.22 | 0.80 |
| 2024-07-02 | 19.27 | 19.15 | -0.12 | -0.62 | 6683.00 | 1287.69 | 0.58 |
| 2024-07-01 | 18.96 | 19.27 | 0.31 | 1.64 | 8524.07 | 1623.57 | 0.74 |
| 2024-06-28 | 18.80 | 18.96 | 0.16 | 0.85 | 10955.27 | 2081.02 | 0.95 |
| 2024-06-27 | 19.29 | 18.80 | -0.38 | -1.98 | 7367.00 | 1400.57 | 0.64 |
| 2024-06-26 | 18.64 | 19.18 | 0.26 | 1.37 | 9061.85 | 1713.45 | 0.78 |
| 2024-06-25 | 18.84 | 18.92 | 0.19 | 1.01 | 10272.00 | 1950.11 | 0.89 |
| 2024-06-24 | 19.30 | 18.73 | -0.77 | -3.95 | 14469.50 | 2735.58 | 1.25 |
| 2024-06-21 | 19.96 | 19.50 | -0.42 | -2.11 | 15921.26 | 3109.55 | 1.37 |
| 2024-06-20 | 20.58 | 19.92 | -0.68 | -3.30 | 9599.26 | 1929.17 | 0.83 |
| 2024-06-19 | 21.28 | 20.60 | -0.51 | -2.42 | 8443.25 | 1748.66 | 0.73 |
| 2024-06-18 | 20.97 | 21.11 | 0.15 | 0.72 | 9027.50 | 1900.33 | 0.78 |
| 2024-06-17 | 21.01 | 20.96 | -0.04 | -0.19 | 7951.00 | 1667.83 | 0.69 |
| 2024-06-14 | 21.27 | 21.00 | 0.03 | 0.14 | 9099.99 | 1912.32 | 0.79 |
| 2024-06-13 | 20.79 | 20.97 | 0.12 | 0.58 | 11104.40 | 2331.66 | 0.96 |
| 2024-06-12 | 20.80 | 21.15 | 0.38 | 1.83 | 12364.00 | 2626.04 | 1.07 |
| 2024-06-11 | 20.52 | 20.77 | 0.24 | 1.17 | 11783.00 | 2431.99 | 1.02 |
| 2024-06-07 | 20.51 | 20.53 | 0.28 | 1.38 | 11376.74 | 2341.16 | 0.98 |
| 2024-06-06 | 20.90 | 20.25 | -0.65 | -3.11 | 18239.90 | 3749.88 | 1.58 |
| 2024-06-05 | 21.81 | 20.90 | -0.91 | -4.17 | 18152.81 | 3845.02 | 1.57 |
| 2024-06-04 | 21.82 | 21.81 | -0.17 | -0.77 | 14921.26 | 3210.20 | 1.29 |
| 2024-06-03 | 22.85 | 21.98 | -0.69 | -3.04 | 11456.95 | 2547.07 | 0.99 |
| 2024-05-31 | 22.67 | 22.67 | 0.13 | 0.58 | 10514.00 | 2371.10 | 0.91 |
| 2024-05-30 | 22.32 | 22.54 | 0.16 | 0.72 | 10556.00 | 2376.64 | 0.91 |
| 2024-05-29 | 22.40 | 22.38 | 0.03 | 0.13 | 12088.00 | 2706.40 | 1.04 |
| 2024-05-28 | 21.90 | 22.35 | 0.41 | 1.87 | 16699.00 | 3724.89 | 1.44 |
| 2024-05-27 | 21.63 | 21.94 | 0.33 | 1.53 | 8740.85 | 1909.20 | 0.75 |
| 2024-05-24 | 21.55 | 21.61 | -0.05 | -0.23 | 9291.80 | 2021.09 | 0.80 |
| 2024-05-23 | 22.66 | 21.66 | -0.47 | -2.12 | 11205.50 | 2463.76 | 0.97 |
| 2024-05-22 | 22.30 | 22.13 | -0.13 | -0.58 | 12829.00 | 2847.05 | 1.11 |
| 2024-05-21 | 22.33 | 22.26 | -0.19 | -0.85 | 9891.90 | 2195.54 | 0.85 |
| 2024-05-20 | 22.41 | 22.45 | 0.04 | 0.18 | 10794.90 | 2417.06 | 0.93 |
| 2024-05-17 | 22.57 | 22.41 | -0.09 | -0.40 | 8499.60 | 1898.91 | 0.73 |
| 2024-05-16 | 22.86 | 22.50 | -0.38 | -1.66 | 14214.00 | 3213.84 | 1.23 |
| 2024-05-15 | 23.20 | 22.88 | -0.50 | -2.14 | 10139.42 | 2339.80 | 0.88 |
| 2024-05-14 | 23.31 | 23.38 | 0.06 | 0.26 | 15913.80 | 3725.49 | 1.37 |
| 2024-05-13 | 22.81 | 23.32 | 0.28 | 1.22 | 18452.70 | 4289.77 | 1.59 |
| 2024-05-10 | 23.09 | 23.04 | -0.05 | -0.22 | 13506.95 | 3085.65 | 1.17 |
| 2024-05-09 | 22.81 | 23.09 | 0.27 | 1.18 | 15609.65 | 3614.01 | 1.35 |
日K线
周K线
月K线
