长盈精密(300115)股票信息
| 股票代码 | 300115 |
| 股票名称 | 长盈精密 |
| 最新价/元 | 16.50 |
| 涨跌额/元 | 2.75 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 16.50 |
| 卖出/元 | 0.00 |
| 昨收/元 | 13.75 |
| 今开/元 | 16.48 |
| 最高/元 | 16.50 |
| 最低/元 | 14.80 |
| 成交量/手 | 1348546.15 |
| 成交额/万 | 213938.94 |
| 股净值/元 | 235.71 |
| 市净率 | 2.95 |
| 总市值/万 | 2230684.01 |
| 流通值/万 | 1980299.72 |
| 换手率/% | 11.24 |
| 入市日期 | 2010-09-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
长盈精密(300115)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 | 16.48 | 16.50 | 2.75 | 20.00 | 1348546.15 | 213938.94 | 11.24 |
| 2024-09-30 | 12.13 | 13.75 | 2.02 | 17.22 | 1050380.54 | 134845.78 | 8.75 |
| 2024-09-27 | 11.26 | 11.73 | 0.63 | 5.68 | 652006.75 | 75152.27 | 5.43 |
| 2024-09-26 | 10.76 | 11.10 | 0.29 | 2.68 | 382373.87 | 41647.79 | 3.19 |
| 2024-09-25 | 10.85 | 10.81 | 0.03 | 0.28 | 384064.24 | 42055.30 | 3.20 |
| 2024-09-24 | 10.48 | 10.78 | 0.38 | 3.65 | 321175.92 | 33973.87 | 2.68 |
| 2024-09-23 | 10.46 | 10.40 | -0.05 | -0.48 | 181816.00 | 19088.96 | 1.51 |
| 2024-09-20 | 10.40 | 10.45 | 0.05 | 0.48 | 178939.20 | 18648.26 | 1.49 |
| 2024-09-19 | 10.30 | 10.40 | 0.17 | 1.66 | 195329.30 | 20265.52 | 1.63 |
| 2024-09-18 | 10.50 | 10.23 | -0.22 | -2.11 | 182198.47 | 18558.00 | 1.52 |
| 2024-09-13 | 10.45 | 10.45 | 0.01 | 0.10 | 205789.81 | 21724.40 | 1.71 |
| 2024-09-12 | 10.68 | 10.44 | -0.19 | -1.79 | 179059.61 | 18964.95 | 1.49 |
| 2024-09-11 | 10.74 | 10.63 | -0.22 | -2.03 | 178351.90 | 18998.97 | 1.49 |
| 2024-09-10 | 10.79 | 10.85 | 0.06 | 0.56 | 257098.20 | 27395.69 | 2.14 |
| 2024-09-09 | 10.76 | 10.79 | -0.13 | -1.19 | 186596.85 | 20092.43 | 1.55 |
| 2024-09-06 | 11.28 | 10.92 | -0.39 | -3.45 | 285240.53 | 31460.67 | 2.38 |
| 2024-09-05 | 11.25 | 11.31 | 0.02 | 0.18 | 254999.56 | 28888.31 | 2.12 |
| 2024-09-04 | 11.31 | 11.29 | -0.19 | -1.66 | 337637.21 | 37896.54 | 2.81 |
| 2024-09-03 | 11.31 | 11.48 | 0.04 | 0.35 | 288453.20 | 33173.65 | 2.40 |
| 2024-09-02 | 11.63 | 11.44 | -0.23 | -1.97 | 466248.42 | 54003.88 | 3.88 |
| 2024-08-30 | 11.40 | 11.67 | 0.28 | 2.46 | 787261.41 | 92391.19 | 6.56 |
| 2024-08-29 | 10.78 | 11.39 | 0.54 | 4.98 | 561636.06 | 62643.03 | 4.68 |
| 2024-08-28 | 10.62 | 10.85 | 0.18 | 1.69 | 254196.46 | 27520.78 | 2.12 |
| 2024-08-27 | 11.08 | 10.67 | -0.35 | -3.18 | 316591.82 | 34196.14 | 2.64 |
| 2024-08-26 | 10.77 | 11.02 | 0.24 | 2.23 | 319468.80 | 34827.45 | 2.66 |
| 2024-08-23 | 10.60 | 10.78 | 0.15 | 1.41 | 228770.31 | 24501.63 | 1.91 |
| 2024-08-22 | 10.83 | 10.63 | -0.26 | -2.39 | 284256.39 | 30317.68 | 2.37 |
| 2024-08-21 | 10.64 | 10.89 | 0.14 | 1.30 | 338806.93 | 36903.33 | 2.82 |
| 2024-08-20 | 10.72 | 10.75 | 0.03 | 0.28 | 266369.20 | 28759.05 | 2.22 |
| 2024-08-19 | 10.81 | 10.72 | -0.16 | -1.47 | 277126.02 | 29971.03 | 2.31 |
| 2024-08-16 | 10.86 | 10.88 | 0.03 | 0.28 | 377053.16 | 41440.44 | 3.14 |
| 2024-08-15 | 10.82 | 10.85 | -0.05 | -0.46 | 438088.14 | 47889.51 | 3.65 |
| 2024-08-14 | 10.70 | 10.90 | 0.29 | 2.73 | 479713.93 | 51821.70 | 4.00 |
| 2024-08-13 | 10.39 | 10.61 | 0.26 | 2.51 | 269571.80 | 28385.66 | 2.25 |
| 2024-08-12 | 10.33 | 10.35 | -0.06 | -0.58 | 184604.97 | 19188.12 | 1.54 |
| 2024-08-09 | 10.57 | 10.41 | -0.03 | -0.29 | 270617.01 | 28449.78 | 2.25 |
| 2024-08-08 | 10.14 | 10.44 | 0.18 | 1.75 | 345349.79 | 35597.23 | 2.88 |
| 2024-08-07 | 10.37 | 10.26 | -0.19 | -1.82 | 309028.63 | 32023.17 | 2.57 |
| 2024-08-06 | 10.57 | 10.45 | 0.15 | 1.46 | 374356.82 | 38954.77 | 3.12 |
| 2024-08-05 | 11.08 | 10.30 | -1.00 | -8.85 | 671395.60 | 71966.73 | 5.59 |
| 2024-08-02 | 11.64 | 11.30 | -0.55 | -4.64 | 454696.39 | 52405.42 | 3.79 |
| 2024-08-01 | 11.92 | 11.85 | -0.06 | -0.50 | 380224.27 | 45180.53 | 3.17 |
| 2024-07-31 | 11.31 | 11.91 | 0.54 | 4.75 | 542286.91 | 63662.34 | 4.52 |
| 2024-07-30 | 11.43 | 11.37 | -0.21 | -1.81 | 404424.72 | 45734.05 | 3.37 |
| 2024-07-29 | 11.56 | 11.58 | -0.07 | -0.60 | 344895.98 | 39848.12 | 2.87 |
| 2024-07-26 | 11.60 | 11.65 | 0.07 | 0.60 | 380799.09 | 44522.02 | 3.17 |
| 2024-07-25 | 12.01 | 11.58 | -0.68 | -5.55 | 612961.36 | 71700.99 | 5.11 |
| 2024-07-24 | 12.18 | 12.26 | 0.03 | 0.25 | 492001.27 | 60843.05 | 4.10 |
| 2024-07-23 | 12.75 | 12.23 | -0.52 | -4.08 | 485489.63 | 60500.55 | 4.05 |
| 2024-07-22 | 12.33 | 12.75 | 0.37 | 2.99 | 591528.40 | 73750.11 | 4.93 |
| 2024-07-19 | 12.38 | 12.38 | -0.25 | -1.98 | 650388.86 | 81341.70 | 5.42 |
| 2024-07-18 | 12.24 | 12.63 | 0.04 | 0.32 | 800523.95 | 98199.37 | 6.67 |
| 2024-07-17 | 12.95 | 12.59 | -0.59 | -4.48 | 809946.55 | 103313.86 | 6.75 |
| 2024-07-16 | 12.25 | 13.18 | 1.01 | 8.30 | 1267679.75 | 162102.48 | 10.56 |
| 2024-07-15 | 12.70 | 12.17 | -0.73 | -5.66 | 909988.78 | 111605.19 | 7.58 |
| 2024-07-12 | 12.71 | 12.90 | -0.10 | -0.77 | 716282.24 | 91338.38 | 5.97 |
| 2024-07-11 | 12.48 | 13.00 | 0.80 | 6.56 | 1196192.69 | 152572.79 | 9.97 |
| 2024-07-10 | 12.20 | 12.20 | -0.10 | -0.81 | 739303.29 | 90181.45 | 6.16 |
| 2024-07-09 | 11.45 | 12.30 | 0.86 | 7.52 | 1074473.13 | 128621.99 | 8.95 |
| 2024-07-08 | 11.43 | 11.44 | -0.08 | -0.69 | 502758.20 | 58217.60 | 4.19 |
| 2024-07-05 | 11.60 | 11.52 | -0.14 | -1.20 | 491743.00 | 56053.66 | 4.10 |
| 2024-07-04 | 11.51 | 11.66 | 0.08 | 0.69 | 645719.43 | 76162.12 | 5.38 |
| 2024-07-03 | 11.61 | 11.58 | -0.03 | -0.26 | 416262.83 | 48152.01 | 3.47 |
| 2024-07-02 | 11.76 | 11.61 | -0.15 | -1.28 | 427882.91 | 49850.82 | 3.57 |
| 2024-07-01 | 11.95 | 11.76 | -0.23 | -1.92 | 638027.71 | 74543.23 | 5.32 |
| 2024-06-28 | 11.50 | 11.99 | 0.43 | 3.72 | 874013.77 | 103790.26 | 7.28 |
| 2024-06-27 | 11.40 | 11.56 | 0.09 | 0.79 | 852017.40 | 99914.17 | 7.10 |
| 2024-06-26 | 10.96 | 11.47 | 0.56 | 5.13 | 463357.15 | 51921.74 | 3.86 |
| 2024-06-25 | 11.10 | 10.91 | -0.28 | -2.50 | 430184.58 | 47335.53 | 3.58 |
| 2024-06-24 | 11.45 | 11.19 | -0.40 | -3.45 | 535479.88 | 61253.22 | 4.46 |
| 2024-06-21 | 11.30 | 11.59 | 0.20 | 1.76 | 410554.08 | 47147.90 | 3.42 |
| 2024-06-20 | 11.60 | 11.39 | -0.27 | -2.32 | 493257.18 | 56923.37 | 4.11 |
| 2024-06-19 | 11.90 | 11.66 | -0.19 | -1.60 | 467135.74 | 54724.67 | 3.89 |
| 2024-06-18 | 11.90 | 11.85 | -0.10 | -0.84 | 641548.73 | 75813.02 | 5.35 |
| 2024-06-17 | 11.15 | 11.95 | 0.69 | 6.13 | 1017390.54 | 119652.31 | 8.48 |
| 2024-06-14 | 11.08 | 11.26 | 0.19 | 1.72 | 597461.29 | 66791.18 | 4.98 |
| 2024-06-13 | 11.22 | 11.07 | -0.08 | -0.72 | 555302.60 | 62180.68 | 4.63 |
| 2024-06-12 | 11.20 | 11.15 | 0.34 | 3.15 | 885454.43 | 100392.91 | 7.38 |
| 2024-06-11 | 10.50 | 10.81 | 0.14 | 1.31 | 443512.88 | 46553.87 | 3.70 |
| 2024-06-07 | 10.99 | 10.67 | -0.19 | -1.75 | 430266.18 | 46216.93 | 3.59 |
| 2024-06-06 | 11.18 | 10.86 | -0.21 | -1.90 | 477811.49 | 52498.98 | 3.98 |
| 2024-06-05 | 11.12 | 11.07 | -0.07 | -0.63 | 505329.00 | 56411.97 | 4.21 |
| 2024-06-04 | 11.13 | 11.14 | -0.07 | -0.62 | 498481.47 | 54989.20 | 4.15 |
| 2024-06-03 | 11.35 | 11.21 | -0.07 | -0.62 | 656542.12 | 73914.26 | 5.47 |
| 2024-05-31 | 11.09 | 11.28 | 0.26 | 2.36 | 888503.27 | 101174.60 | 7.40 |
| 2024-05-30 | 10.41 | 11.02 | 0.53 | 5.05 | 763781.21 | 83657.42 | 6.36 |
| 2024-05-29 | 10.40 | 10.49 | 0.09 | 0.87 | 252966.92 | 26585.94 | 2.11 |
| 2024-05-28 | 10.51 | 10.40 | -0.22 | -2.07 | 221002.14 | 23216.36 | 1.84 |
| 2024-05-27 | 10.45 | 10.62 | 0.19 | 1.82 | 282760.35 | 29467.99 | 2.36 |
| 2024-05-24 | 10.75 | 10.43 | -0.32 | -2.98 | 364833.68 | 38557.65 | 3.04 |
| 2024-05-23 | 10.99 | 10.75 | -0.24 | -2.18 | 365588.95 | 39480.89 | 3.05 |
| 2024-05-22 | 10.95 | 10.99 | 0.04 | 0.37 | 414979.79 | 45266.42 | 3.46 |
| 2024-05-21 | 10.73 | 10.95 | 0.23 | 2.15 | 507233.16 | 55162.60 | 4.23 |
| 2024-05-20 | 10.70 | 10.72 | -0.05 | -0.46 | 276601.55 | 29644.64 | 2.30 |
| 2024-05-17 | 10.60 | 10.77 | 0.09 | 0.84 | 273232.78 | 29054.62 | 2.28 |
| 2024-05-16 | 10.53 | 10.68 | 0.26 | 2.50 | 360842.34 | 38460.63 | 3.01 |
| 2024-05-15 | 10.52 | 10.42 | -0.21 | -1.98 | 286886.86 | 30356.92 | 2.39 |
| 2024-05-14 | 10.59 | 10.63 | 0.13 | 1.24 | 329359.54 | 35213.57 | 2.74 |
| 2024-05-13 | 10.50 | 10.50 | 0.00 | 0.00 | 255300.78 | 26906.09 | 2.13 |
| 2024-05-10 | 10.70 | 10.50 | -0.20 | -1.87 | 237090.62 | 24990.85 | 1.98 |
日K线
周K线
月K线
