聚光科技(300203)股票信息
| 股票代码 | 300203 |
| 股票名称 | 聚光科技 |
| 最新价/元 | 17.75 |
| 涨跌额/元 | 2.96 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 17.75 |
| 卖出/元 | 0.00 |
| 昨收/元 | 14.79 |
| 今开/元 | 17.30 |
| 最高/元 | 17.75 |
| 最低/元 | 15.12 |
| 成交量/手 | 578697.41 |
| 成交额/万 | 96905.60 |
| 股净值/元 | -24.65 |
| 市净率 | 2.70 |
| 总市值/万 | 796509.24 |
| 流通值/万 | 795854.13 |
| 换手率/% | 12.91 |
| 入市日期 | 2011-04-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
聚光科技(300203)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 | 17.30 | 17.75 | 2.96 | 20.01 | 578697.41 | 96905.60 | 12.91 |
| 2024-09-30 | 14.00 | 14.79 | 1.57 | 11.88 | 309110.12 | 43878.99 | 6.89 |
| 2024-09-27 | 12.30 | 13.22 | 1.27 | 10.63 | 217288.22 | 28151.70 | 4.85 |
| 2024-09-26 | 11.39 | 11.95 | 0.60 | 5.29 | 80229.73 | 9386.77 | 1.79 |
| 2024-09-25 | 11.21 | 11.35 | 0.16 | 1.43 | 62204.46 | 7120.71 | 1.39 |
| 2024-09-24 | 10.61 | 11.19 | 0.59 | 5.57 | 73691.00 | 8072.76 | 1.64 |
| 2024-09-23 | 10.51 | 10.60 | 0.03 | 0.28 | 32976.87 | 3501.25 | 0.74 |
| 2024-09-20 | 10.67 | 10.57 | -0.11 | -1.03 | 47690.00 | 5013.31 | 1.06 |
| 2024-09-19 | 10.73 | 10.68 | 0.08 | 0.76 | 50040.72 | 5358.63 | 1.12 |
| 2024-09-18 | 10.87 | 10.60 | -0.24 | -2.21 | 39570.00 | 4211.30 | 0.88 |
| 2024-09-13 | 11.00 | 10.84 | -0.18 | -1.63 | 29961.00 | 3270.94 | 0.67 |
| 2024-09-12 | 11.18 | 11.02 | -0.17 | -1.52 | 27123.45 | 3017.74 | 0.60 |
| 2024-09-11 | 11.03 | 11.19 | 0.03 | 0.27 | 27253.00 | 3035.59 | 0.61 |
| 2024-09-10 | 11.25 | 11.16 | -0.08 | -0.71 | 43409.00 | 4802.87 | 0.97 |
| 2024-09-09 | 11.11 | 11.24 | 0.10 | 0.90 | 66324.11 | 7516.72 | 1.48 |
| 2024-09-06 | 11.32 | 11.14 | -0.16 | -1.42 | 40967.00 | 4574.47 | 0.91 |
| 2024-09-05 | 11.05 | 11.30 | 0.22 | 1.99 | 35018.00 | 3943.21 | 0.78 |
| 2024-09-04 | 11.11 | 11.08 | -0.09 | -0.81 | 26807.00 | 2979.57 | 0.60 |
| 2024-09-03 | 11.11 | 11.17 | 0.01 | 0.09 | 33858.02 | 3775.44 | 0.76 |
| 2024-09-02 | 11.25 | 11.16 | -0.16 | -1.41 | 56995.00 | 6410.49 | 1.27 |
| 2024-08-30 | 10.96 | 11.32 | 0.24 | 2.17 | 62452.03 | 7053.84 | 1.39 |
| 2024-08-29 | 11.01 | 11.08 | 0.21 | 1.93 | 53479.00 | 5916.79 | 1.19 |
| 2024-08-28 | 10.79 | 10.87 | 0.25 | 2.35 | 81865.36 | 8882.70 | 1.83 |
| 2024-08-27 | 10.97 | 10.62 | -0.39 | -3.54 | 73836.75 | 7907.37 | 1.65 |
| 2024-08-26 | 11.03 | 11.01 | 0.01 | 0.09 | 41771.00 | 4605.78 | 0.93 |
| 2024-08-23 | 10.90 | 11.00 | -0.09 | -0.81 | 50950.00 | 5592.25 | 1.14 |
| 2024-08-22 | 11.33 | 11.09 | -0.24 | -2.12 | 39010.01 | 4370.49 | 0.87 |
| 2024-08-21 | 11.68 | 11.33 | -0.19 | -1.65 | 41374.00 | 4708.17 | 0.92 |
| 2024-08-20 | 11.61 | 11.52 | -0.16 | -1.37 | 27024.00 | 3120.24 | 0.60 |
| 2024-08-19 | 11.58 | 11.68 | 0.05 | 0.43 | 43197.07 | 5036.31 | 0.96 |
| 2024-08-16 | 11.78 | 11.63 | -0.13 | -1.11 | 39279.00 | 4600.59 | 0.88 |
| 2024-08-15 | 11.59 | 11.76 | 0.14 | 1.21 | 58118.97 | 6845.73 | 1.30 |
| 2024-08-14 | 11.72 | 11.62 | -0.02 | -0.17 | 45652.00 | 5320.08 | 1.02 |
| 2024-08-13 | 11.70 | 11.64 | -0.04 | -0.34 | 43494.35 | 5040.64 | 0.97 |
| 2024-08-12 | 11.59 | 11.68 | 0.18 | 1.57 | 51810.74 | 6070.14 | 1.16 |
| 2024-08-09 | 11.72 | 11.50 | -0.22 | -1.88 | 37578.00 | 4365.00 | 0.84 |
| 2024-08-08 | 11.76 | 11.72 | -0.01 | -0.09 | 30639.00 | 3585.13 | 0.68 |
| 2024-08-07 | 11.83 | 11.73 | -0.13 | -1.10 | 42940.00 | 5057.10 | 0.96 |
| 2024-08-06 | 11.77 | 11.86 | 0.20 | 1.72 | 48160.00 | 5680.07 | 1.07 |
| 2024-08-05 | 11.86 | 11.66 | -0.31 | -2.59 | 67963.00 | 8076.29 | 1.52 |
| 2024-08-02 | 11.91 | 11.97 | -0.03 | -0.25 | 72728.00 | 8801.36 | 1.62 |
| 2024-08-01 | 12.06 | 12.00 | -0.12 | -0.99 | 92456.00 | 11148.25 | 2.06 |
| 2024-07-31 | 11.70 | 12.12 | 0.40 | 3.41 | 98076.00 | 11828.69 | 2.19 |
| 2024-07-30 | 11.63 | 11.72 | 0.06 | 0.52 | 59962.00 | 7057.84 | 1.34 |
| 2024-07-29 | 11.79 | 11.66 | -0.09 | -0.77 | 39694.60 | 4642.79 | 0.89 |
| 2024-07-26 | 11.68 | 11.75 | 0.10 | 0.86 | 58684.00 | 6921.29 | 1.31 |
| 2024-07-25 | 11.43 | 11.65 | 0.19 | 1.66 | 68755.00 | 7962.83 | 1.53 |
| 2024-07-24 | 11.51 | 11.46 | -0.12 | -1.04 | 74529.00 | 8623.50 | 1.66 |
| 2024-07-23 | 11.78 | 11.58 | -0.19 | -1.61 | 82568.34 | 9766.22 | 1.84 |
| 2024-07-22 | 11.90 | 11.77 | -0.12 | -1.01 | 145003.89 | 17436.88 | 3.23 |
| 2024-07-19 | 11.11 | 11.89 | 0.49 | 4.30 | 178964.53 | 20819.67 | 3.99 |
| 2024-07-18 | 11.85 | 11.40 | 0.21 | 1.88 | 215521.10 | 24339.58 | 4.81 |
| 2024-07-17 | 11.26 | 11.19 | -0.05 | -0.45 | 54402.23 | 6136.19 | 1.21 |
| 2024-07-16 | 11.02 | 11.24 | 0.13 | 1.17 | 72916.00 | 8172.36 | 1.63 |
| 2024-07-15 | 11.13 | 11.11 | -0.09 | -0.80 | 71852.74 | 8008.02 | 1.60 |
| 2024-07-12 | 11.00 | 11.20 | 0.17 | 1.54 | 96661.95 | 10735.47 | 2.16 |
| 2024-07-11 | 10.75 | 11.03 | 0.32 | 2.99 | 74923.00 | 8174.88 | 1.67 |
| 2024-07-10 | 10.65 | 10.71 | -0.01 | -0.09 | 77190.03 | 8221.64 | 1.72 |
| 2024-07-09 | 10.43 | 10.72 | 0.32 | 3.08 | 111984.20 | 11578.16 | 2.50 |
| 2024-07-08 | 10.23 | 10.40 | 0.14 | 1.37 | 106719.42 | 11007.45 | 2.38 |
| 2024-07-05 | 9.85 | 10.26 | 0.42 | 4.27 | 84654.60 | 8534.86 | 1.89 |
| 2024-07-04 | 10.21 | 9.84 | -0.39 | -3.81 | 56175.00 | 5617.91 | 1.25 |
| 2024-07-03 | 10.15 | 10.23 | 0.03 | 0.29 | 45646.97 | 4699.86 | 1.02 |
| 2024-07-02 | 10.30 | 10.20 | -0.10 | -0.97 | 43810.60 | 4484.56 | 0.98 |
| 2024-07-01 | 10.09 | 10.30 | 0.21 | 2.08 | 65278.77 | 6650.24 | 1.46 |
| 2024-06-28 | 9.90 | 10.09 | 0.14 | 1.41 | 62947.54 | 6419.65 | 1.40 |
| 2024-06-27 | 10.20 | 9.95 | -0.33 | -3.21 | 71591.00 | 7162.26 | 1.60 |
| 2024-06-26 | 10.15 | 10.28 | 0.06 | 0.59 | 96718.04 | 9689.18 | 2.16 |
| 2024-06-25 | 10.08 | 10.22 | 0.15 | 1.49 | 59751.78 | 6127.28 | 1.33 |
| 2024-06-24 | 10.58 | 10.07 | -0.69 | -6.41 | 103761.86 | 10620.53 | 2.31 |
| 2024-06-21 | 10.82 | 10.76 | -0.14 | -1.28 | 67262.00 | 7225.97 | 1.50 |
| 2024-06-20 | 11.33 | 10.90 | -0.43 | -3.80 | 51698.00 | 5691.42 | 1.15 |
| 2024-06-19 | 11.68 | 11.33 | -0.29 | -2.50 | 56102.34 | 6386.91 | 1.25 |
| 2024-06-18 | 11.49 | 11.62 | 0.18 | 1.57 | 44260.26 | 5132.52 | 0.99 |
| 2024-06-17 | 11.30 | 11.44 | 0.09 | 0.79 | 52714.00 | 6024.11 | 1.18 |
| 2024-06-14 | 11.21 | 11.35 | 0.14 | 1.25 | 44503.42 | 5005.92 | 0.99 |
| 2024-06-13 | 11.12 | 11.21 | 0.05 | 0.45 | 52921.74 | 5902.76 | 1.18 |
| 2024-06-12 | 10.90 | 11.16 | 0.17 | 1.55 | 65564.00 | 7303.26 | 1.46 |
| 2024-06-11 | 10.70 | 10.99 | 0.19 | 1.76 | 63211.21 | 6847.62 | 1.41 |
| 2024-06-07 | 10.82 | 10.80 | 0.19 | 1.79 | 57679.35 | 6190.93 | 1.29 |
| 2024-06-06 | 10.76 | 10.61 | -0.17 | -1.58 | 95032.00 | 10033.79 | 2.12 |
| 2024-06-05 | 10.74 | 10.78 | -0.05 | -0.46 | 60597.48 | 6623.05 | 1.35 |
| 2024-06-04 | 11.15 | 10.83 | -0.23 | -2.08 | 130931.02 | 14070.73 | 2.92 |
| 2024-06-03 | 11.38 | 11.06 | -0.17 | -1.51 | 98330.87 | 10825.56 | 2.19 |
| 2024-05-31 | 11.16 | 11.23 | -0.03 | -0.27 | 77780.57 | 8792.79 | 1.73 |
| 2024-05-30 | 10.83 | 11.26 | 0.43 | 3.97 | 117705.00 | 13149.57 | 2.63 |
| 2024-05-29 | 11.11 | 10.83 | -0.20 | -1.81 | 129552.94 | 14096.87 | 2.89 |
| 2024-05-28 | 11.50 | 11.03 | -0.35 | -3.08 | 97026.55 | 10801.85 | 2.16 |
| 2024-05-27 | 11.56 | 11.38 | -0.17 | -1.47 | 78594.24 | 8930.62 | 1.75 |
| 2024-05-24 | 12.09 | 11.55 | -0.36 | -3.02 | 69413.00 | 8126.38 | 1.55 |
| 2024-05-23 | 12.23 | 11.91 | -0.31 | -2.54 | 63370.11 | 7634.51 | 1.41 |
| 2024-05-22 | 11.63 | 12.22 | 0.25 | 2.09 | 69984.00 | 8489.68 | 1.56 |
| 2024-05-21 | 12.10 | 11.97 | -0.20 | -1.64 | 51703.00 | 6187.69 | 1.15 |
| 2024-05-20 | 12.11 | 12.17 | -0.05 | -0.41 | 73728.93 | 9041.61 | 1.64 |
| 2024-05-17 | 12.11 | 12.22 | 0.09 | 0.74 | 45429.00 | 5524.99 | 1.01 |
| 2024-05-16 | 11.89 | 12.13 | 0.19 | 1.59 | 68485.63 | 8318.87 | 1.53 |
| 2024-05-15 | 12.18 | 11.94 | -0.14 | -1.16 | 51020.58 | 6110.16 | 1.14 |
| 2024-05-14 | 12.19 | 12.08 | -0.08 | -0.66 | 38713.00 | 4701.34 | 0.86 |
| 2024-05-13 | 12.43 | 12.16 | -0.14 | -1.14 | 70882.11 | 8631.95 | 1.58 |
| 2024-05-10 | 12.95 | 12.30 | -0.42 | -3.30 | 100001.00 | 12393.03 | 2.23 |
日K线
周K线
月K线
