日久光电(003015)股票信息
| 股票代码 | 003015 |
| 股票名称 | 日久光电 |
| 最新价/元 | 13.51 |
| 涨跌额/元 | 1.23 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 13.50 |
| 卖出/元 | 13.51 |
| 昨收/元 | 12.28 |
| 今开/元 | 12.72 |
| 最高/元 | 13.51 |
| 最低/元 | 12.23 |
| 成交量/手 | 510804.73 |
| 成交额/万 | 66397.07 |
| 股净值/元 | -225.17 |
| 市净率 | 4.05 |
| 总市值/万 | 379721.07 |
| 流通值/万 | 330983.57 |
| 换手率/% | 20.85 |
| 入市日期 | 2020-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
日久光电(003015)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 | 12.72 | 13.51 | 1.23 | 10.02 | 510804.73 | 66397.07 | 20.85 |
| 2024-09-27 | 11.80 | 12.28 | 0.63 | 5.41 | 403005.00 | 48745.98 | 16.45 |
| 2024-09-26 | 11.39 | 11.65 | 0.17 | 1.48 | 314078.33 | 35931.80 | 12.82 |
| 2024-09-25 | 11.38 | 11.48 | 0.06 | 0.53 | 386858.81 | 44873.18 | 15.79 |
| 2024-09-24 | 11.20 | 11.42 | 0.08 | 0.71 | 426749.06 | 47739.97 | 17.42 |
| 2024-09-23 | 11.05 | 11.34 | 0.28 | 2.53 | 360940.09 | 40708.69 | 14.73 |
| 2024-09-20 | 11.25 | 11.06 | -0.19 | -1.69 | 307354.07 | 34024.03 | 12.55 |
| 2024-09-19 | 11.27 | 11.25 | -0.21 | -1.83 | 396853.80 | 44420.43 | 16.20 |
| 2024-09-18 | 12.08 | 11.46 | -0.74 | -6.07 | 404851.73 | 47144.29 | 16.53 |
| 2024-09-13 | 12.66 | 12.20 | -0.55 | -4.31 | 475080.89 | 59316.24 | 19.39 |
| 2024-09-12 | 13.39 | 12.75 | -1.03 | -7.48 | 702989.19 | 91079.91 | 28.69 |
| 2024-09-11 | 13.56 | 13.78 | 0.25 | 1.85 | 903467.89 | 127070.90 | 36.88 |
| 2024-09-10 | 12.08 | 13.53 | 1.23 | 10.00 | 614413.89 | 78809.01 | 25.08 |
| 2024-09-09 | 12.10 | 12.30 | 0.43 | 3.62 | 496380.93 | 61170.45 | 20.26 |
| 2024-09-06 | 12.55 | 11.87 | -1.04 | -8.06 | 537972.75 | 65903.27 | 21.96 |
| 2024-09-05 | 13.33 | 12.91 | -0.85 | -6.18 | 679991.65 | 88187.09 | 27.76 |
| 2024-09-04 | 12.04 | 13.76 | 1.25 | 9.99 | 866715.03 | 113120.46 | 35.38 |
| 2024-09-03 | 12.51 | 12.51 | -1.39 | -10.00 | 639702.59 | 81116.46 | 26.11 |
| 2024-09-02 | 13.62 | 13.90 | 0.68 | 5.14 | 1031632.25 | 141920.34 | 42.11 |
| 2024-08-30 | 13.22 | 13.22 | 1.20 | 9.98 | 70880.00 | 9370.34 | 2.89 |
| 2024-08-29 | 11.29 | 12.02 | 1.09 | 9.97 | 291426.00 | 34263.06 | 11.90 |
| 2024-08-28 | 10.15 | 10.93 | 0.71 | 6.95 | 509572.90 | 55808.34 | 20.80 |
| 2024-08-27 | 10.70 | 10.22 | -0.60 | -5.55 | 204383.74 | 21300.33 | 8.34 |
| 2024-08-26 | 10.37 | 10.82 | 0.47 | 4.54 | 264354.00 | 28160.63 | 10.79 |
| 2024-08-23 | 10.17 | 10.35 | 0.21 | 2.07 | 140041.00 | 14370.36 | 5.72 |
| 2024-08-22 | 10.38 | 10.14 | -0.33 | -3.15 | 146984.00 | 15088.00 | 6.00 |
| 2024-08-21 | 10.42 | 10.47 | 0.03 | 0.29 | 128763.99 | 13485.80 | 5.26 |
| 2024-08-20 | 10.52 | 10.44 | -0.09 | -0.86 | 186608.00 | 19721.57 | 7.62 |
| 2024-08-19 | 10.66 | 10.53 | -0.46 | -4.19 | 272735.84 | 28954.07 | 11.13 |
| 2024-08-16 | 10.76 | 10.99 | 0.19 | 1.76 | 364705.94 | 40611.72 | 14.89 |
| 2024-08-15 | 10.92 | 10.80 | -0.30 | -2.70 | 346276.22 | 37944.51 | 14.13 |
| 2024-08-14 | 10.88 | 11.10 | 0.15 | 1.37 | 382033.13 | 41814.75 | 15.59 |
| 2024-08-13 | 10.58 | 10.95 | 0.17 | 1.58 | 386848.40 | 41893.16 | 15.79 |
| 2024-08-12 | 10.38 | 10.78 | 0.23 | 2.18 | 395745.90 | 42574.00 | 16.15 |
| 2024-08-09 | 10.06 | 10.55 | 0.50 | 4.98 | 320053.99 | 33308.41 | 13.06 |
| 2024-08-08 | 9.97 | 10.05 | 0.02 | 0.20 | 137275.00 | 13670.37 | 5.60 |
| 2024-08-07 | 10.25 | 10.03 | -0.17 | -1.67 | 159193.80 | 16101.68 | 6.50 |
| 2024-08-06 | 10.19 | 10.20 | 0.36 | 3.66 | 238194.90 | 24056.33 | 9.72 |
| 2024-08-05 | 9.98 | 9.84 | -0.27 | -2.67 | 137995.37 | 13690.97 | 5.61 |
| 2024-08-02 | 10.14 | 10.11 | -0.08 | -0.79 | 131059.00 | 13324.41 | 5.33 |
| 2024-08-01 | 10.29 | 10.19 | -0.06 | -0.59 | 138123.05 | 14117.25 | 5.62 |
| 2024-07-31 | 10.02 | 10.25 | 0.24 | 2.40 | 163411.29 | 16592.02 | 6.65 |
| 2024-07-30 | 9.86 | 10.01 | 0.03 | 0.30 | 133972.74 | 13422.53 | 5.45 |
| 2024-07-29 | 9.89 | 9.98 | 0.13 | 1.32 | 121547.00 | 12069.18 | 4.94 |
| 2024-07-26 | 9.58 | 9.85 | 0.26 | 2.71 | 112184.69 | 10988.54 | 4.56 |
| 2024-07-25 | 9.41 | 9.59 | 0.09 | 0.95 | 100669.00 | 9598.41 | 4.10 |
| 2024-07-24 | 9.76 | 9.50 | -0.31 | -3.16 | 136417.00 | 13218.15 | 5.55 |
| 2024-07-23 | 9.89 | 9.81 | -0.11 | -1.11 | 166552.24 | 16469.50 | 6.78 |
| 2024-07-22 | 9.61 | 9.92 | 0.21 | 2.16 | 165845.59 | 16372.20 | 6.75 |
| 2024-07-19 | 9.56 | 9.71 | 0.09 | 0.94 | 152635.00 | 14852.91 | 6.21 |
| 2024-07-18 | 9.58 | 9.62 | -0.08 | -0.83 | 167567.00 | 15854.23 | 6.82 |
| 2024-07-17 | 10.03 | 9.70 | -0.41 | -4.06 | 246370.80 | 24483.28 | 10.02 |
| 2024-07-16 | 10.27 | 10.11 | -0.27 | -2.60 | 254277.58 | 25730.38 | 10.34 |
| 2024-07-15 | 9.97 | 10.38 | 0.33 | 3.28 | 406205.49 | 42302.18 | 16.53 |
| 2024-07-12 | 10.52 | 10.05 | 0.31 | 3.18 | 465946.83 | 47630.06 | 18.96 |
| 2024-07-11 | 9.74 | 9.74 | 0.89 | 10.06 | 39002.00 | 3798.79 | 1.59 |
| 2024-07-10 | 8.91 | 8.85 | -0.08 | -0.90 | 50038.00 | 4445.29 | 2.04 |
| 2024-07-09 | 8.56 | 8.93 | 0.38 | 4.44 | 87880.00 | 7699.42 | 3.58 |
| 2024-07-08 | 8.62 | 8.55 | -0.23 | -2.62 | 49822.00 | 4277.03 | 2.03 |
| 2024-07-05 | 8.69 | 8.78 | 0.10 | 1.15 | 45468.00 | 3946.39 | 1.85 |
| 2024-07-04 | 9.01 | 8.68 | -0.28 | -3.13 | 47253.00 | 4156.31 | 1.92 |
| 2024-07-03 | 9.09 | 8.96 | -0.12 | -1.32 | 43229.00 | 3872.81 | 1.76 |
| 2024-07-02 | 9.06 | 9.08 | 0.00 | 0.00 | 53410.00 | 4866.24 | 2.17 |
| 2024-07-01 | 9.07 | 9.08 | 0.00 | 0.00 | 62935.60 | 5648.76 | 2.56 |
| 2024-06-28 | 8.92 | 9.08 | 0.16 | 1.79 | 73535.20 | 6707.97 | 2.99 |
| 2024-06-27 | 9.10 | 8.92 | -0.13 | -1.44 | 66031.99 | 5973.60 | 2.69 |
| 2024-06-26 | 8.69 | 9.05 | 0.40 | 4.62 | 75709.00 | 6682.78 | 3.08 |
| 2024-06-25 | 8.85 | 8.65 | -0.12 | -1.37 | 69440.00 | 6033.92 | 2.82 |
| 2024-06-24 | 9.15 | 8.77 | -0.40 | -4.36 | 73271.00 | 6544.43 | 2.98 |
| 2024-06-21 | 9.30 | 9.17 | -0.07 | -0.76 | 49608.00 | 4545.41 | 2.02 |
| 2024-06-20 | 9.58 | 9.24 | -0.34 | -3.55 | 67292.00 | 6316.86 | 2.74 |
| 2024-06-19 | 9.58 | 9.58 | 0.00 | 0.00 | 63810.00 | 6129.50 | 2.60 |
| 2024-06-18 | 9.43 | 9.58 | 0.16 | 1.70 | 72615.74 | 6935.45 | 2.95 |
| 2024-06-17 | 9.47 | 9.42 | -0.07 | -0.74 | 54259.00 | 5131.51 | 2.21 |
| 2024-06-14 | 9.44 | 9.49 | 0.09 | 0.96 | 62250.28 | 5875.38 | 2.53 |
| 2024-06-13 | 9.44 | 9.40 | -0.06 | -0.63 | 74237.00 | 7050.66 | 3.02 |
| 2024-06-12 | 9.26 | 9.46 | 0.19 | 2.05 | 79961.00 | 7543.20 | 3.25 |
| 2024-06-11 | 9.19 | 9.27 | 0.17 | 1.87 | 84501.33 | 7664.53 | 3.44 |
| 2024-06-07 | 9.00 | 9.10 | 0.24 | 2.71 | 102607.13 | 9332.05 | 4.17 |
| 2024-06-06 | 9.24 | 8.86 | -0.39 | -4.22 | 133947.97 | 12089.34 | 5.45 |
| 2024-06-05 | 9.40 | 9.25 | -0.21 | -2.22 | 88149.00 | 8219.84 | 3.59 |
| 2024-06-04 | 9.71 | 9.46 | -0.40 | -4.06 | 140036.85 | 13280.21 | 5.70 |
| 2024-06-03 | 10.25 | 9.86 | -0.38 | -3.71 | 121659.00 | 12141.96 | 4.95 |
| 2024-05-31 | 9.98 | 10.24 | 0.33 | 3.33 | 122400.00 | 12480.55 | 4.98 |
| 2024-05-30 | 9.95 | 9.91 | -0.07 | -0.70 | 95308.50 | 9513.96 | 3.88 |
| 2024-05-29 | 10.00 | 9.98 | 0.01 | 0.10 | 83873.00 | 8387.50 | 3.41 |
| 2024-05-28 | 10.14 | 9.97 | -0.16 | -1.58 | 107412.00 | 10808.17 | 4.37 |
| 2024-05-27 | 10.33 | 10.13 | -0.20 | -1.94 | 177256.00 | 17710.49 | 7.21 |
| 2024-05-24 | 10.75 | 10.33 | -0.41 | -3.82 | 185040.00 | 19459.63 | 7.53 |
| 2024-05-23 | 10.71 | 10.74 | -0.10 | -0.92 | 240610.50 | 25796.67 | 9.79 |
| 2024-05-22 | 10.76 | 10.84 | -0.11 | -1.01 | 245601.00 | 26450.06 | 9.99 |
| 2024-05-21 | 10.26 | 10.95 | 0.47 | 4.49 | 351823.85 | 37662.21 | 14.31 |
| 2024-05-20 | 10.58 | 10.48 | 0.04 | 0.38 | 213884.47 | 22234.02 | 8.70 |
| 2024-05-17 | 10.01 | 10.53 | 0.43 | 4.26 | 239901.00 | 24965.90 | 9.76 |
| 2024-05-16 | 9.92 | 10.10 | 0.23 | 2.33 | 108709.00 | 10948.87 | 4.42 |
| 2024-05-15 | 9.80 | 9.87 | 0.05 | 0.51 | 91246.00 | 9062.17 | 3.71 |
| 2024-05-14 | 9.79 | 9.82 | 0.18 | 1.87 | 85947.98 | 8457.90 | 3.50 |
| 2024-05-13 | 10.02 | 9.64 | -0.40 | -3.98 | 116689.00 | 11344.54 | 4.75 |
| 2024-05-10 | 10.38 | 10.04 | -0.28 | -2.71 | 101400.00 | 10247.54 | 4.13 |
| 2024-05-09 | 10.23 | 10.32 | 0.10 | 0.98 | 78455.00 | 8139.70 | 3.19 |
日K线
周K线
月K线
