亚光科技(300123)股票信息
| 股票代码 | 300123 |
| 股票名称 | 亚光科技 |
| 最新价/元 | 6.96 |
| 涨跌额/元 | 1.16 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 6.96 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.80 |
| 今开/元 | 6.96 |
| 最高/元 | 6.96 |
| 最低/元 | 6.28 |
| 成交量/手 | 1254178.62 |
| 成交额/万 | 84804.32 |
| 股净值/元 | -24.86 |
| 市净率 | 2.89 |
| 总市值/万 | 711196.55 |
| 流通值/万 | 696190.58 |
| 换手率/% | 12.54 |
| 入市日期 | 2010-09-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
亚光科技(300123)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 | 6.96 | 6.96 | 1.16 | 20.00 | 1254178.62 | 84804.32 | 12.54 |
| 2024-09-30 | 5.30 | 5.80 | 0.74 | 14.63 | 983568.29 | 54577.45 | 9.83 |
| 2024-09-27 | 4.80 | 5.06 | 0.31 | 6.53 | 530626.49 | 26274.28 | 5.30 |
| 2024-09-26 | 4.66 | 4.75 | 0.10 | 2.15 | 278423.85 | 13050.82 | 2.78 |
| 2024-09-25 | 4.61 | 4.65 | 0.07 | 1.53 | 305564.79 | 14263.52 | 3.05 |
| 2024-09-24 | 4.46 | 4.58 | 0.15 | 3.39 | 248922.48 | 11272.42 | 2.49 |
| 2024-09-23 | 4.37 | 4.43 | 0.06 | 1.37 | 146173.60 | 6485.82 | 1.46 |
| 2024-09-20 | 4.41 | 4.37 | -0.03 | -0.68 | 167884.05 | 7412.32 | 1.68 |
| 2024-09-19 | 4.37 | 4.40 | 0.09 | 2.09 | 144289.00 | 6339.49 | 1.44 |
| 2024-09-18 | 4.36 | 4.31 | -0.05 | -1.15 | 127448.00 | 5489.93 | 1.27 |
| 2024-09-13 | 4.52 | 4.36 | -0.13 | -2.90 | 148777.00 | 6575.95 | 1.49 |
| 2024-09-12 | 4.43 | 4.49 | 0.04 | 0.90 | 170843.22 | 7725.49 | 1.71 |
| 2024-09-11 | 4.49 | 4.45 | -0.08 | -1.77 | 131343.68 | 5854.19 | 1.31 |
| 2024-09-10 | 4.50 | 4.53 | 0.04 | 0.89 | 157861.44 | 7096.70 | 1.58 |
| 2024-09-09 | 4.49 | 4.49 | -0.05 | -1.10 | 167889.64 | 7544.20 | 1.68 |
| 2024-09-06 | 4.56 | 4.54 | -0.06 | -1.30 | 272854.00 | 12504.79 | 2.73 |
| 2024-09-05 | 4.62 | 4.60 | 0.00 | 0.00 | 261306.99 | 12066.54 | 2.61 |
| 2024-09-04 | 4.67 | 4.60 | -0.11 | -2.34 | 351929.88 | 16194.99 | 3.52 |
| 2024-09-03 | 4.40 | 4.71 | 0.34 | 7.78 | 529416.33 | 24327.57 | 5.29 |
| 2024-09-02 | 4.51 | 4.37 | -0.14 | -3.10 | 158999.86 | 7062.29 | 1.59 |
| 2024-08-30 | 4.36 | 4.51 | 0.15 | 3.44 | 218126.42 | 9799.48 | 2.18 |
| 2024-08-29 | 4.31 | 4.36 | 0.06 | 1.40 | 150734.56 | 6558.82 | 1.51 |
| 2024-08-28 | 4.20 | 4.30 | 0.05 | 1.18 | 135633.00 | 5827.23 | 1.36 |
| 2024-08-27 | 4.37 | 4.25 | -0.13 | -2.97 | 149086.48 | 6369.39 | 1.49 |
| 2024-08-26 | 4.35 | 4.38 | 0.00 | 0.00 | 124298.00 | 5432.78 | 1.24 |
| 2024-08-23 | 4.41 | 4.38 | -0.06 | -1.35 | 145876.00 | 6416.97 | 1.46 |
| 2024-08-22 | 4.49 | 4.44 | -0.09 | -1.99 | 181604.05 | 8164.86 | 1.82 |
| 2024-08-21 | 4.49 | 4.53 | 0.03 | 0.67 | 155856.02 | 7086.05 | 1.56 |
| 2024-08-20 | 4.60 | 4.50 | -0.13 | -2.81 | 228010.00 | 10310.36 | 2.28 |
| 2024-08-19 | 4.65 | 4.63 | -0.08 | -1.70 | 242160.00 | 11271.77 | 2.42 |
| 2024-08-16 | 4.90 | 4.71 | -0.03 | -0.63 | 358547.00 | 17252.61 | 3.58 |
| 2024-08-15 | 4.58 | 4.74 | 0.12 | 2.60 | 372669.74 | 17627.58 | 3.73 |
| 2024-08-14 | 4.63 | 4.62 | -0.06 | -1.28 | 229769.05 | 10623.33 | 2.30 |
| 2024-08-13 | 4.66 | 4.68 | 0.07 | 1.52 | 283965.25 | 13271.34 | 2.84 |
| 2024-08-12 | 4.76 | 4.61 | -0.16 | -3.35 | 274368.02 | 12657.03 | 2.74 |
| 2024-08-09 | 4.95 | 4.77 | -0.19 | -3.83 | 409738.11 | 19917.99 | 4.10 |
| 2024-08-08 | 5.24 | 4.96 | -0.32 | -6.06 | 669479.09 | 33673.12 | 6.69 |
| 2024-08-07 | 5.17 | 5.28 | -0.04 | -0.75 | 982119.69 | 52123.30 | 9.82 |
| 2024-08-06 | 4.90 | 5.32 | 0.54 | 11.30 | 1118659.87 | 59070.16 | 11.18 |
| 2024-08-05 | 5.08 | 4.78 | -0.38 | -7.36 | 682416.85 | 34065.21 | 6.82 |
| 2024-08-02 | 5.00 | 5.16 | 0.13 | 2.58 | 812223.90 | 42135.38 | 8.12 |
| 2024-08-01 | 4.84 | 5.03 | 0.17 | 3.50 | 760514.52 | 38605.54 | 7.60 |
| 2024-07-31 | 4.74 | 4.86 | 0.01 | 0.21 | 514547.62 | 24694.82 | 5.14 |
| 2024-07-30 | 4.73 | 4.85 | 0.16 | 3.41 | 510206.33 | 24341.69 | 5.10 |
| 2024-07-29 | 4.57 | 4.69 | 0.10 | 2.18 | 400101.36 | 18728.53 | 4.00 |
| 2024-07-26 | 4.44 | 4.59 | 0.16 | 3.61 | 342157.22 | 15534.49 | 3.42 |
| 2024-07-25 | 4.39 | 4.43 | 0.02 | 0.45 | 225035.74 | 9905.64 | 2.25 |
| 2024-07-24 | 4.31 | 4.41 | 0.08 | 1.85 | 287877.65 | 12585.06 | 2.88 |
| 2024-07-23 | 4.41 | 4.33 | -0.11 | -2.48 | 179594.91 | 7916.26 | 1.80 |
| 2024-07-22 | 4.34 | 4.44 | 0.10 | 2.30 | 228250.51 | 10067.12 | 2.28 |
| 2024-07-19 | 4.18 | 4.34 | 0.15 | 3.58 | 220858.91 | 9481.15 | 2.21 |
| 2024-07-18 | 4.18 | 4.19 | -0.04 | -0.95 | 177517.00 | 7367.69 | 1.77 |
| 2024-07-17 | 4.34 | 4.23 | -0.15 | -3.43 | 196240.00 | 8388.25 | 1.96 |
| 2024-07-16 | 4.26 | 4.38 | 0.09 | 2.10 | 235826.00 | 10224.69 | 2.36 |
| 2024-07-15 | 4.37 | 4.29 | -0.05 | -1.15 | 235491.00 | 10312.05 | 2.35 |
| 2024-07-12 | 4.42 | 4.34 | -0.06 | -1.36 | 140623.44 | 6122.28 | 1.41 |
| 2024-07-11 | 4.31 | 4.40 | 0.18 | 4.27 | 222846.29 | 9722.07 | 2.23 |
| 2024-07-10 | 4.25 | 4.22 | -0.06 | -1.40 | 156134.00 | 6647.50 | 1.56 |
| 2024-07-09 | 4.21 | 4.28 | 0.07 | 1.66 | 208511.27 | 8796.30 | 2.08 |
| 2024-07-08 | 4.38 | 4.21 | -0.18 | -4.10 | 192193.00 | 8170.57 | 1.92 |
| 2024-07-05 | 4.36 | 4.39 | 0.01 | 0.23 | 200195.00 | 8764.15 | 2.00 |
| 2024-07-04 | 4.56 | 4.38 | -0.21 | -4.58 | 250798.51 | 11226.56 | 2.51 |
| 2024-07-03 | 4.74 | 4.59 | -0.18 | -3.77 | 383333.00 | 17713.94 | 3.83 |
| 2024-07-02 | 4.74 | 4.77 | 0.30 | 6.71 | 642344.35 | 30690.89 | 6.42 |
| 2024-07-01 | 4.59 | 4.47 | -0.17 | -3.66 | 328672.28 | 14699.34 | 3.29 |
| 2024-06-28 | 4.32 | 4.64 | 0.27 | 6.18 | 482316.76 | 22294.65 | 4.82 |
| 2024-06-27 | 4.32 | 4.37 | 0.06 | 1.39 | 358607.89 | 15708.16 | 3.59 |
| 2024-06-26 | 4.11 | 4.31 | 0.16 | 3.86 | 186618.00 | 7828.72 | 1.87 |
| 2024-06-25 | 4.24 | 4.15 | -0.05 | -1.19 | 199075.00 | 8318.52 | 1.99 |
| 2024-06-24 | 4.41 | 4.20 | -0.25 | -5.62 | 204117.30 | 8753.04 | 2.04 |
| 2024-06-21 | 4.55 | 4.45 | -0.10 | -2.20 | 146273.00 | 6539.64 | 1.46 |
| 2024-06-20 | 4.70 | 4.55 | -0.16 | -3.40 | 188183.80 | 8701.16 | 1.88 |
| 2024-06-19 | 4.72 | 4.71 | -0.02 | -0.42 | 182953.44 | 8663.86 | 1.83 |
| 2024-06-18 | 4.60 | 4.73 | 0.13 | 2.83 | 246366.94 | 11569.67 | 2.46 |
| 2024-06-17 | 4.57 | 4.60 | 0.02 | 0.44 | 157837.14 | 7279.57 | 1.58 |
| 2024-06-14 | 4.62 | 4.58 | -0.06 | -1.29 | 173604.00 | 7908.87 | 1.74 |
| 2024-06-13 | 4.65 | 4.64 | 0.00 | 0.00 | 172444.30 | 7978.67 | 1.72 |
| 2024-06-12 | 4.52 | 4.64 | 0.08 | 1.75 | 205066.09 | 9552.32 | 2.05 |
| 2024-06-11 | 4.42 | 4.56 | 0.11 | 2.47 | 195205.95 | 8740.83 | 1.95 |
| 2024-06-07 | 4.40 | 4.45 | 0.06 | 1.37 | 214873.00 | 9577.21 | 2.15 |
| 2024-06-06 | 4.62 | 4.39 | -0.28 | -6.00 | 314625.08 | 14030.74 | 3.15 |
| 2024-06-05 | 4.59 | 4.67 | 0.05 | 1.08 | 225369.74 | 10666.26 | 2.25 |
| 2024-06-04 | 4.81 | 4.62 | -0.24 | -4.94 | 278480.02 | 12882.45 | 2.78 |
| 2024-06-03 | 5.00 | 4.86 | -0.17 | -3.38 | 308769.02 | 15183.07 | 3.09 |
| 2024-05-31 | 4.82 | 5.03 | 0.18 | 3.71 | 415542.35 | 20567.46 | 4.15 |
| 2024-05-30 | 4.55 | 4.85 | 0.11 | 2.32 | 585867.60 | 27879.95 | 5.86 |
| 2024-05-29 | 5.40 | 4.74 | -0.35 | -6.88 | 782986.58 | 39325.52 | 7.83 |
| 2024-05-28 | 5.06 | 5.09 | -0.01 | -0.20 | 265037.55 | 13723.08 | 2.65 |
| 2024-05-27 | 5.05 | 5.10 | 0.05 | 0.99 | 165058.52 | 8242.43 | 1.65 |
| 2024-05-24 | 5.22 | 5.05 | -0.21 | -3.99 | 268810.15 | 13800.51 | 2.69 |
| 2024-05-23 | 5.25 | 5.26 | 0.01 | 0.19 | 331956.80 | 17671.32 | 3.32 |
| 2024-05-22 | 5.20 | 5.25 | 0.01 | 0.19 | 127912.00 | 6707.36 | 1.28 |
| 2024-05-21 | 5.43 | 5.24 | -0.21 | -3.85 | 186023.00 | 9806.37 | 1.86 |
| 2024-05-20 | 5.38 | 5.45 | 0.04 | 0.74 | 181579.52 | 9922.74 | 1.82 |
| 2024-05-17 | 5.17 | 5.41 | 0.20 | 3.84 | 239242.77 | 12738.07 | 2.39 |
| 2024-05-16 | 5.18 | 5.21 | 0.03 | 0.58 | 167172.60 | 8776.71 | 1.67 |
| 2024-05-15 | 5.22 | 5.18 | -0.05 | -0.96 | 149679.67 | 7802.49 | 1.50 |
| 2024-05-14 | 5.23 | 5.23 | 0.02 | 0.38 | 200699.03 | 10553.12 | 2.01 |
| 2024-05-13 | 5.41 | 5.21 | -0.31 | -5.62 | 308474.00 | 16286.67 | 3.08 |
| 2024-05-10 | 5.78 | 5.52 | -0.19 | -3.33 | 279011.74 | 15569.64 | 2.79 |
日K线
周K线
月K线
