雷曼光电(300162)股票信息
| 股票代码 | 300162 |
| 股票名称 | 雷曼光电 |
| 最新价/元 | 8.77 |
| 涨跌额/元 | 1.20 |
| 涨跌幅/% | 15.85 |
| 买入/元 | 8.77 |
| 卖出/元 | 8.78 |
| 昨收/元 | 7.57 |
| 今开/元 | 9.00 |
| 最高/元 | 9.00 |
| 最低/元 | 7.80 |
| 成交量/手 | 689125.75 |
| 成交额/万 | 57891.71 |
| 股净值/元 | -39.86 |
| 市净率 | 3.72 |
| 总市值/万 | 367910.30 |
| 流通值/万 | 298845.45 |
| 换手率/% | 20.22 |
| 入市日期 | 2011-01-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
雷曼光电(300162)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 | 9.00 | 8.77 | 1.20 | 15.85 | 689125.75 | 57891.71 | 20.22 |
| 2024-09-30 | 6.85 | 7.57 | 0.99 | 15.05 | 617789.65 | 44301.68 | 18.13 |
| 2024-09-27 | 6.38 | 6.58 | 0.41 | 6.65 | 412388.90 | 26673.02 | 12.10 |
| 2024-09-26 | 6.03 | 6.17 | 0.16 | 2.66 | 179794.84 | 10972.71 | 5.28 |
| 2024-09-25 | 6.00 | 6.01 | 0.07 | 1.18 | 216125.00 | 13142.43 | 6.34 |
| 2024-09-24 | 5.75 | 5.94 | 0.17 | 2.95 | 176227.00 | 10288.74 | 5.17 |
| 2024-09-23 | 5.72 | 5.77 | 0.06 | 1.05 | 119376.00 | 6885.65 | 3.50 |
| 2024-09-20 | 5.77 | 5.71 | -0.04 | -0.70 | 91767.00 | 5235.16 | 2.69 |
| 2024-09-19 | 5.62 | 5.75 | 0.17 | 3.05 | 129104.00 | 7366.93 | 3.79 |
| 2024-09-18 | 5.73 | 5.58 | -0.09 | -1.59 | 130131.00 | 7226.48 | 3.82 |
| 2024-09-13 | 5.82 | 5.67 | -0.14 | -2.41 | 138401.00 | 7930.26 | 4.06 |
| 2024-09-12 | 5.87 | 5.81 | -0.07 | -1.19 | 115819.00 | 6814.72 | 3.40 |
| 2024-09-11 | 6.00 | 5.88 | -0.17 | -2.81 | 132846.00 | 7860.88 | 3.90 |
| 2024-09-10 | 5.94 | 6.05 | 0.10 | 1.68 | 187156.66 | 11120.67 | 5.49 |
| 2024-09-09 | 5.91 | 5.95 | 0.05 | 0.85 | 195204.00 | 11679.74 | 5.73 |
| 2024-09-06 | 6.06 | 5.90 | -0.16 | -2.64 | 174646.00 | 10409.91 | 5.13 |
| 2024-09-05 | 6.03 | 6.06 | 0.02 | 0.33 | 172306.00 | 10436.21 | 5.06 |
| 2024-09-04 | 6.06 | 6.04 | -0.08 | -1.31 | 210596.25 | 12707.03 | 6.18 |
| 2024-09-03 | 6.05 | 6.12 | 0.05 | 0.82 | 200376.20 | 12272.63 | 5.88 |
| 2024-09-02 | 6.18 | 6.07 | -0.09 | -1.46 | 325973.20 | 19986.71 | 9.57 |
| 2024-08-30 | 5.86 | 6.16 | 0.39 | 6.76 | 446938.63 | 27449.50 | 13.12 |
| 2024-08-29 | 5.55 | 5.77 | 0.23 | 4.15 | 251595.63 | 14345.21 | 7.38 |
| 2024-08-28 | 5.53 | 5.54 | 0.00 | 0.00 | 167998.83 | 9339.36 | 4.93 |
| 2024-08-27 | 5.76 | 5.54 | -0.25 | -4.32 | 226969.00 | 12726.45 | 6.66 |
| 2024-08-26 | 5.79 | 5.79 | 0.08 | 1.40 | 176477.25 | 10176.28 | 5.18 |
| 2024-08-23 | 5.81 | 5.71 | -0.09 | -1.55 | 221212.00 | 12617.30 | 6.49 |
| 2024-08-22 | 6.03 | 5.80 | -0.32 | -5.23 | 332388.45 | 19620.55 | 9.75 |
| 2024-08-21 | 5.95 | 6.12 | 0.11 | 1.83 | 410215.00 | 25289.92 | 12.04 |
| 2024-08-20 | 6.09 | 6.01 | -0.16 | -2.59 | 447719.00 | 27582.24 | 13.14 |
| 2024-08-19 | 6.55 | 6.17 | -0.63 | -9.27 | 572349.43 | 36032.86 | 16.80 |
| 2024-08-16 | 6.76 | 6.80 | 0.04 | 0.59 | 788937.76 | 53694.52 | 23.15 |
| 2024-08-15 | 6.35 | 6.76 | 0.45 | 7.13 | 924813.70 | 62874.50 | 27.14 |
| 2024-08-14 | 6.14 | 6.31 | 0.09 | 1.45 | 492298.06 | 30778.61 | 14.45 |
| 2024-08-13 | 5.75 | 6.22 | 0.44 | 7.61 | 598337.44 | 36896.70 | 17.56 |
| 2024-08-12 | 6.23 | 5.78 | -0.36 | -5.86 | 399422.00 | 23864.29 | 11.72 |
| 2024-08-09 | 6.00 | 6.14 | 0.18 | 3.02 | 293352.00 | 17934.14 | 8.61 |
| 2024-08-08 | 6.11 | 5.96 | -0.24 | -3.87 | 273987.16 | 16394.40 | 8.04 |
| 2024-08-07 | 5.88 | 6.20 | 0.30 | 5.09 | 379209.04 | 23215.51 | 11.13 |
| 2024-08-06 | 5.93 | 5.90 | 0.09 | 1.55 | 170468.00 | 10024.94 | 5.00 |
| 2024-08-05 | 6.13 | 5.81 | -0.40 | -6.44 | 263559.00 | 15858.51 | 7.73 |
| 2024-08-02 | 6.42 | 6.21 | -0.17 | -2.67 | 335187.95 | 21385.96 | 9.84 |
| 2024-08-01 | 6.36 | 6.38 | 0.06 | 0.95 | 261825.52 | 16719.58 | 7.68 |
| 2024-07-31 | 6.15 | 6.32 | 0.19 | 3.10 | 255649.97 | 16017.68 | 7.50 |
| 2024-07-30 | 6.10 | 6.13 | 0.03 | 0.49 | 209407.32 | 12764.34 | 6.15 |
| 2024-07-29 | 6.02 | 6.10 | 0.15 | 2.52 | 217463.00 | 13131.56 | 6.38 |
| 2024-07-26 | 5.79 | 5.95 | 0.07 | 1.19 | 186624.33 | 11018.93 | 5.48 |
| 2024-07-25 | 5.80 | 5.88 | 0.02 | 0.34 | 235767.07 | 13893.41 | 6.92 |
| 2024-07-24 | 5.96 | 5.86 | -0.12 | -2.01 | 209635.66 | 12412.45 | 6.15 |
| 2024-07-23 | 6.25 | 5.98 | -0.38 | -5.98 | 356354.34 | 21749.61 | 10.46 |
| 2024-07-22 | 6.03 | 6.36 | 0.24 | 3.92 | 431765.12 | 27116.41 | 12.67 |
| 2024-07-19 | 5.88 | 6.12 | 0.23 | 3.91 | 288873.78 | 17568.31 | 8.48 |
| 2024-07-18 | 5.97 | 5.89 | -0.09 | -1.51 | 178299.00 | 10334.98 | 5.23 |
| 2024-07-17 | 6.29 | 5.98 | -0.28 | -4.47 | 160453.44 | 9761.42 | 4.71 |
| 2024-07-16 | 6.29 | 6.26 | 0.04 | 0.64 | 137910.73 | 8579.28 | 4.05 |
| 2024-07-15 | 6.36 | 6.22 | -0.15 | -2.36 | 151530.86 | 9463.43 | 4.45 |
| 2024-07-12 | 6.55 | 6.37 | -0.21 | -3.19 | 193090.00 | 12421.98 | 5.67 |
| 2024-07-11 | 6.45 | 6.58 | 0.26 | 4.11 | 280059.00 | 18160.79 | 8.22 |
| 2024-07-10 | 6.37 | 6.32 | -0.05 | -0.79 | 264229.73 | 16801.85 | 7.75 |
| 2024-07-09 | 6.04 | 6.37 | 0.33 | 5.46 | 308859.09 | 19159.59 | 9.06 |
| 2024-07-08 | 6.14 | 6.04 | -0.12 | -1.95 | 185627.29 | 11327.31 | 5.45 |
| 2024-07-05 | 6.22 | 6.16 | -0.02 | -0.32 | 184724.17 | 11357.51 | 5.42 |
| 2024-07-04 | 6.41 | 6.18 | -0.23 | -3.59 | 291144.33 | 18252.07 | 8.54 |
| 2024-07-03 | 6.73 | 6.41 | -0.45 | -6.56 | 485210.82 | 31313.02 | 14.24 |
| 2024-07-02 | 7.01 | 6.86 | -0.13 | -1.86 | 182242.00 | 12587.59 | 6.73 |
| 2024-07-01 | 7.02 | 6.99 | -0.20 | -2.78 | 272503.00 | 18880.67 | 10.06 |
| 2024-06-28 | 7.11 | 7.19 | 0.24 | 3.45 | 302448.90 | 21730.15 | 11.17 |
| 2024-06-27 | 6.98 | 6.95 | -0.13 | -1.84 | 271935.20 | 19413.98 | 10.04 |
| 2024-06-26 | 6.88 | 7.08 | 0.16 | 2.31 | 220243.78 | 15257.00 | 8.13 |
| 2024-06-25 | 6.98 | 6.92 | -0.06 | -0.86 | 182687.00 | 12610.32 | 6.75 |
| 2024-06-24 | 7.24 | 6.98 | -0.40 | -5.42 | 247215.50 | 17519.98 | 9.13 |
| 2024-06-21 | 7.20 | 7.38 | 0.12 | 1.65 | 277674.00 | 20309.35 | 10.26 |
| 2024-06-20 | 7.90 | 7.26 | -0.89 | -10.92 | 500595.60 | 37589.51 | 18.49 |
| 2024-06-19 | 8.09 | 8.15 | 0.18 | 2.26 | 473885.50 | 39136.83 | 17.50 |
| 2024-06-18 | 7.92 | 7.97 | 0.05 | 0.63 | 338410.51 | 27103.08 | 12.50 |
| 2024-06-17 | 8.17 | 7.92 | -0.47 | -5.60 | 412655.00 | 33054.13 | 15.24 |
| 2024-06-14 | 8.65 | 8.39 | -0.50 | -5.62 | 528683.35 | 45144.81 | 19.53 |
| 2024-06-13 | 8.20 | 8.89 | 0.50 | 5.96 | 797679.64 | 69228.84 | 29.46 |
| 2024-06-12 | 7.66 | 8.39 | 0.40 | 5.01 | 664280.88 | 54155.99 | 24.53 |
| 2024-06-11 | 7.73 | 7.99 | 0.40 | 5.27 | 535395.55 | 41695.17 | 19.77 |
| 2024-06-07 | 7.38 | 7.59 | 0.36 | 4.98 | 440038.66 | 32532.51 | 16.25 |
| 2024-06-06 | 7.93 | 7.23 | -0.37 | -4.87 | 508946.02 | 39959.00 | 18.80 |
| 2024-06-05 | 7.49 | 7.60 | 0.09 | 1.20 | 375035.58 | 28486.64 | 13.85 |
| 2024-06-04 | 7.90 | 7.51 | -0.59 | -7.28 | 431760.68 | 32369.02 | 15.95 |
| 2024-06-03 | 7.83 | 8.10 | 0.27 | 3.45 | 559904.51 | 44563.84 | 20.68 |
| 2024-05-31 | 7.72 | 7.83 | 0.02 | 0.26 | 414782.79 | 32530.53 | 15.32 |
| 2024-05-30 | 8.49 | 7.81 | -0.96 | -10.95 | 594666.68 | 48194.42 | 21.96 |
| 2024-05-29 | 8.60 | 8.77 | -0.30 | -3.31 | 532957.15 | 46291.96 | 19.68 |
| 2024-05-28 | 8.45 | 9.07 | 0.38 | 4.37 | 769828.32 | 68599.86 | 28.43 |
| 2024-05-27 | 9.17 | 8.69 | -0.38 | -4.19 | 638908.62 | 55342.57 | 23.60 |
| 2024-05-24 | 9.86 | 9.07 | -1.06 | -10.46 | 806072.84 | 76259.75 | 29.77 |
| 2024-05-23 | 10.05 | 10.13 | -0.64 | -5.94 | 973695.07 | 98300.49 | 35.96 |
| 2024-05-22 | 8.97 | 10.77 | 1.79 | 19.93 | 1084240.16 | 106686.12 | 40.04 |
| 2024-05-21 | 7.14 | 8.98 | 0.93 | 11.55 | 1079519.94 | 88174.01 | 39.87 |
| 2024-05-20 | 7.52 | 8.05 | 1.34 | 19.97 | 948773.26 | 75137.74 | 35.04 |
| 2024-05-17 | 5.55 | 6.71 | 1.12 | 20.04 | 392355.23 | 24579.60 | 14.49 |
| 2024-05-16 | 5.36 | 5.59 | 0.26 | 4.88 | 100643.62 | 5539.87 | 3.72 |
| 2024-05-15 | 5.31 | 5.33 | 0.01 | 0.19 | 45220.29 | 2426.12 | 1.67 |
| 2024-05-14 | 5.21 | 5.32 | 0.16 | 3.10 | 57716.00 | 3053.33 | 2.13 |
| 2024-05-13 | 5.37 | 5.16 | -0.21 | -3.91 | 72980.03 | 3813.93 | 2.70 |
| 2024-05-10 | 5.47 | 5.37 | -0.07 | -1.29 | 53289.00 | 2874.99 | 1.97 |
日K线
周K线
月K线
