乾照光电(300102)股票信息
| 股票代码 | 300102 |
| 股票名称 | 乾照光电 |
| 最新价/元 | 9.33 |
| 涨跌额/元 | 1.39 |
| 涨跌幅/% | 17.51 |
| 买入/元 | 9.33 |
| 卖出/元 | 9.34 |
| 昨收/元 | 7.94 |
| 今开/元 | 9.48 |
| 最高/元 | 9.48 |
| 最低/元 | 8.34 |
| 成交量/手 | 939097.82 |
| 成交额/万 | 84401.06 |
| 股净值/元 | 311.00 |
| 市净率 | 2.13 |
| 总市值/万 | 858267.29 |
| 流通值/万 | 853118.74 |
| 换手率/% | 10.27 |
| 入市日期 | 2010-08-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
乾照光电(300102)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 9.48 | 9.33 | 1.39 | 17.51 | 939097.82 | 84401.06 | 10.27 |
| 2024-09-30 | 7.17 | 7.94 | 1.01 | 14.57 | 596501.52 | 45096.52 | 6.52 |
| 2024-09-27 | 6.61 | 6.93 | 0.39 | 5.96 | 441845.36 | 30016.99 | 4.83 |
| 2024-09-26 | 6.40 | 6.54 | 0.13 | 2.03 | 284630.68 | 18421.78 | 3.11 |
| 2024-09-25 | 6.32 | 6.41 | 0.13 | 2.07 | 397384.50 | 25649.35 | 4.35 |
| 2024-09-24 | 6.13 | 6.28 | 0.11 | 1.78 | 273422.04 | 16964.72 | 2.99 |
| 2024-09-23 | 6.06 | 6.17 | 0.10 | 1.65 | 240026.16 | 14704.32 | 2.63 |
| 2024-09-20 | 6.09 | 6.07 | -0.06 | -0.98 | 182087.00 | 11021.74 | 1.99 |
| 2024-09-19 | 5.90 | 6.13 | 0.23 | 3.90 | 272159.38 | 16430.15 | 2.98 |
| 2024-09-18 | 5.89 | 5.90 | -0.05 | -0.84 | 232918.87 | 13450.66 | 2.55 |
| 2024-09-13 | 5.87 | 5.95 | 0.06 | 1.02 | 308159.99 | 18437.55 | 3.37 |
| 2024-09-12 | 5.89 | 5.89 | 0.02 | 0.34 | 102690.00 | 6083.45 | 1.12 |
| 2024-09-11 | 5.93 | 5.87 | -0.08 | -1.35 | 82664.91 | 4865.24 | 0.90 |
| 2024-09-10 | 5.90 | 5.95 | 0.03 | 0.51 | 131538.21 | 7705.13 | 1.44 |
| 2024-09-09 | 5.90 | 5.92 | -0.04 | -0.67 | 156168.00 | 9222.73 | 1.71 |
| 2024-09-06 | 6.10 | 5.96 | -0.14 | -2.30 | 164479.00 | 9869.38 | 1.80 |
| 2024-09-05 | 5.96 | 6.10 | 0.13 | 2.18 | 216619.00 | 13192.69 | 2.37 |
| 2024-09-04 | 5.99 | 5.97 | -0.07 | -1.16 | 126772.02 | 7585.30 | 1.39 |
| 2024-09-03 | 5.99 | 6.04 | 0.05 | 0.84 | 125035.00 | 7526.62 | 1.37 |
| 2024-09-02 | 6.15 | 5.99 | -0.15 | -2.44 | 209233.18 | 12705.53 | 2.29 |
| 2024-08-30 | 5.97 | 6.14 | 0.17 | 2.85 | 309830.02 | 18998.36 | 3.39 |
| 2024-08-29 | 5.80 | 5.97 | 0.14 | 2.40 | 229644.23 | 13638.82 | 2.51 |
| 2024-08-28 | 5.77 | 5.83 | 0.02 | 0.34 | 148063.00 | 8629.48 | 1.62 |
| 2024-08-27 | 5.93 | 5.81 | -0.14 | -2.35 | 236211.00 | 13800.79 | 2.58 |
| 2024-08-26 | 5.98 | 5.95 | -0.05 | -0.83 | 257718.12 | 15328.21 | 2.82 |
| 2024-08-23 | 6.39 | 6.00 | -0.31 | -4.91 | 481267.48 | 28962.44 | 5.26 |
| 2024-08-22 | 6.07 | 6.31 | 0.25 | 4.13 | 545200.53 | 34104.42 | 5.96 |
| 2024-08-21 | 6.04 | 6.06 | -0.06 | -0.98 | 357387.82 | 21883.25 | 3.91 |
| 2024-08-20 | 6.05 | 6.12 | 0.10 | 1.66 | 519344.02 | 31603.74 | 5.68 |
| 2024-08-19 | 6.21 | 6.02 | -0.34 | -5.35 | 574511.00 | 35180.53 | 6.28 |
| 2024-08-16 | 6.50 | 6.36 | 0.18 | 2.91 | 821158.01 | 53692.68 | 8.98 |
| 2024-08-15 | 6.17 | 6.18 | -0.04 | -0.64 | 544695.50 | 33821.18 | 5.96 |
| 2024-08-14 | 6.15 | 6.22 | 0.02 | 0.32 | 562246.35 | 35009.43 | 6.15 |
| 2024-08-13 | 6.27 | 6.20 | -0.05 | -0.80 | 623200.57 | 38874.89 | 6.82 |
| 2024-08-12 | 6.74 | 6.25 | -0.91 | -12.71 | 1198900.23 | 77521.35 | 13.11 |
| 2024-08-09 | 8.60 | 7.16 | -1.23 | -14.66 | 1711102.31 | 139299.10 | 18.71 |
| 2024-08-08 | 8.16 | 8.39 | 0.69 | 8.96 | 1784473.96 | 150593.08 | 19.52 |
| 2024-08-07 | 6.61 | 7.70 | 1.28 | 19.94 | 892127.91 | 64802.69 | 9.76 |
| 2024-08-06 | 6.41 | 6.42 | 0.17 | 2.72 | 421982.12 | 26982.83 | 4.61 |
| 2024-08-05 | 6.53 | 6.25 | -0.16 | -2.50 | 444915.04 | 28824.19 | 4.87 |
| 2024-08-02 | 6.17 | 6.41 | 0.29 | 4.74 | 409218.42 | 25950.47 | 4.48 |
| 2024-08-01 | 5.99 | 6.12 | 0.11 | 1.83 | 176603.00 | 10789.01 | 1.93 |
| 2024-07-31 | 5.80 | 6.01 | 0.15 | 2.56 | 177590.95 | 10564.31 | 1.94 |
| 2024-07-30 | 5.80 | 5.86 | -0.05 | -0.85 | 184119.90 | 10681.96 | 2.01 |
| 2024-07-29 | 5.66 | 5.91 | 0.32 | 5.73 | 239912.95 | 14266.61 | 2.62 |
| 2024-07-26 | 5.40 | 5.59 | 0.19 | 3.52 | 69534.00 | 3844.32 | 0.76 |
| 2024-07-25 | 5.40 | 5.40 | -0.03 | -0.55 | 63964.40 | 3446.22 | 0.70 |
| 2024-07-24 | 5.56 | 5.43 | -0.16 | -2.86 | 69087.00 | 3795.47 | 0.76 |
| 2024-07-23 | 5.82 | 5.59 | -0.23 | -3.95 | 70282.64 | 3999.58 | 0.77 |
| 2024-07-22 | 5.75 | 5.82 | 0.08 | 1.39 | 66319.00 | 3847.91 | 0.73 |
| 2024-07-19 | 5.65 | 5.74 | 0.07 | 1.24 | 78312.42 | 4494.58 | 0.86 |
| 2024-07-18 | 5.76 | 5.67 | -0.16 | -2.74 | 113624.21 | 6410.93 | 1.24 |
| 2024-07-17 | 6.00 | 5.83 | -0.22 | -3.64 | 80138.50 | 4728.76 | 0.88 |
| 2024-07-16 | 6.00 | 6.05 | 0.03 | 0.50 | 53952.00 | 3248.93 | 0.59 |
| 2024-07-15 | 6.12 | 6.02 | -0.10 | -1.63 | 63734.00 | 3858.19 | 0.70 |
| 2024-07-12 | 6.18 | 6.12 | -0.03 | -0.49 | 64265.00 | 3928.58 | 0.70 |
| 2024-07-11 | 6.08 | 6.15 | 0.18 | 3.02 | 83636.89 | 5122.48 | 0.91 |
| 2024-07-10 | 6.01 | 5.97 | -0.07 | -1.16 | 60621.89 | 3643.96 | 0.66 |
| 2024-07-09 | 5.78 | 6.04 | 0.24 | 4.14 | 120506.26 | 7134.74 | 1.32 |
| 2024-07-08 | 6.00 | 5.80 | -0.20 | -3.33 | 90160.00 | 5295.15 | 0.99 |
| 2024-07-05 | 6.00 | 6.00 | -0.01 | -0.17 | 106583.00 | 6345.24 | 1.17 |
| 2024-07-04 | 6.20 | 6.01 | -0.18 | -2.91 | 100070.00 | 6090.41 | 1.09 |
| 2024-07-03 | 6.23 | 6.19 | -0.04 | -0.64 | 108763.00 | 6726.69 | 1.19 |
| 2024-07-02 | 6.30 | 6.23 | -0.11 | -1.74 | 98544.00 | 6163.22 | 1.08 |
| 2024-07-01 | 6.44 | 6.34 | -0.08 | -1.25 | 125941.02 | 7920.46 | 1.38 |
| 2024-06-28 | 6.32 | 6.42 | 0.12 | 1.91 | 128639.00 | 8303.73 | 1.41 |
| 2024-06-27 | 6.40 | 6.30 | -0.13 | -2.02 | 90339.70 | 5777.94 | 0.99 |
| 2024-06-26 | 6.20 | 6.43 | 0.23 | 3.71 | 130017.51 | 8142.73 | 1.42 |
| 2024-06-25 | 6.20 | 6.20 | -0.01 | -0.16 | 116203.51 | 7224.01 | 1.27 |
| 2024-06-24 | 6.43 | 6.21 | -0.22 | -3.42 | 140239.91 | 8829.49 | 1.53 |
| 2024-06-21 | 6.47 | 6.43 | -0.04 | -0.62 | 111263.49 | 7151.50 | 1.22 |
| 2024-06-20 | 6.69 | 6.47 | -0.22 | -3.29 | 142201.02 | 9347.42 | 1.56 |
| 2024-06-19 | 6.65 | 6.69 | 0.03 | 0.45 | 178953.60 | 11967.36 | 1.96 |
| 2024-06-18 | 6.38 | 6.66 | 0.28 | 4.39 | 243040.70 | 15980.89 | 2.66 |
| 2024-06-17 | 6.32 | 6.38 | 0.06 | 0.95 | 109167.30 | 6985.02 | 1.19 |
| 2024-06-14 | 6.41 | 6.32 | -0.09 | -1.40 | 100669.00 | 6385.50 | 1.10 |
| 2024-06-13 | 6.39 | 6.41 | 0.00 | 0.00 | 112248.00 | 7214.48 | 1.23 |
| 2024-06-12 | 6.40 | 6.41 | 0.01 | 0.16 | 131542.00 | 8489.98 | 1.44 |
| 2024-06-11 | 6.08 | 6.40 | 0.33 | 5.44 | 199141.90 | 12399.10 | 2.18 |
| 2024-06-07 | 6.11 | 6.07 | 0.01 | 0.17 | 172883.70 | 10583.91 | 1.89 |
| 2024-06-06 | 6.42 | 6.06 | -0.33 | -5.16 | 319820.36 | 19753.47 | 3.50 |
| 2024-06-05 | 6.35 | 6.39 | -0.01 | -0.16 | 174466.04 | 11295.68 | 1.91 |
| 2024-06-04 | 6.61 | 6.40 | -0.26 | -3.90 | 266607.86 | 17005.87 | 2.92 |
| 2024-06-03 | 6.85 | 6.66 | -0.26 | -3.76 | 358496.14 | 24220.29 | 3.92 |
| 2024-05-31 | 6.54 | 6.92 | 0.39 | 5.97 | 433116.40 | 29558.91 | 4.74 |
| 2024-05-30 | 6.36 | 6.53 | 0.08 | 1.24 | 268363.39 | 17457.22 | 2.93 |
| 2024-05-29 | 7.00 | 6.45 | -0.16 | -2.42 | 349764.40 | 23444.55 | 3.83 |
| 2024-05-28 | 6.40 | 6.61 | 0.23 | 3.61 | 254401.66 | 16860.80 | 2.78 |
| 2024-05-27 | 6.28 | 6.38 | 0.07 | 1.11 | 100957.26 | 6322.97 | 1.10 |
| 2024-05-24 | 6.45 | 6.31 | -0.13 | -2.02 | 88069.00 | 5642.20 | 0.96 |
| 2024-05-23 | 6.58 | 6.44 | -0.19 | -2.87 | 88825.20 | 5757.00 | 0.97 |
| 2024-05-22 | 6.55 | 6.63 | -0.02 | -0.30 | 127070.57 | 8367.32 | 1.39 |
| 2024-05-21 | 6.51 | 6.65 | 0.19 | 2.94 | 180333.61 | 11942.09 | 1.97 |
| 2024-05-20 | 6.60 | 6.46 | -0.13 | -1.97 | 137290.00 | 8976.42 | 1.50 |
| 2024-05-17 | 6.26 | 6.59 | 0.37 | 5.95 | 176704.00 | 11412.63 | 1.93 |
| 2024-05-16 | 6.26 | 6.22 | -0.02 | -0.32 | 75034.20 | 4708.17 | 0.82 |
| 2024-05-15 | 6.25 | 6.24 | -0.02 | -0.32 | 69047.00 | 4325.77 | 0.76 |
| 2024-05-14 | 6.28 | 6.26 | 0.02 | 0.32 | 89039.00 | 5580.43 | 0.98 |
| 2024-05-13 | 6.37 | 6.24 | -0.20 | -3.11 | 126542.77 | 7941.28 | 1.39 |
| 2024-05-10 | 6.65 | 6.44 | -0.19 | -2.87 | 124957.47 | 8087.93 | 1.37 |
日K线
周K线
月K线
