金运激光(300220)股票信息
| 股票代码 | 300220 |
| 股票名称 | 金运激光 |
| 最新价/元 | 9.84 |
| 涨跌额/元 | 1.12 |
| 涨跌幅/% | 12.84 |
| 买入/元 | 9.84 |
| 卖出/元 | 9.85 |
| 昨收/元 | 8.72 |
| 今开/元 | 10.01 |
| 最高/元 | 10.31 |
| 最低/元 | 8.96 |
| 成交量/手 | 167936.37 |
| 成交额/万 | 16205.03 |
| 股净值/元 | -47.24 |
| 市净率 | 24.32 |
| 总市值/万 | 148780.80 |
| 流通值/万 | 148603.04 |
| 换手率/% | 11.12 |
| 入市日期 | 2011-05-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
金运激光(300220)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 | 10.01 | 9.84 | 1.12 | 12.84 | 167936.37 | 16205.03 | 11.12 |
| 2024-09-30 | 7.83 | 8.72 | 1.15 | 15.19 | 155082.52 | 12658.99 | 10.27 |
| 2024-09-27 | 7.10 | 7.57 | 0.55 | 7.84 | 126342.83 | 9296.98 | 8.37 |
| 2024-09-26 | 6.85 | 7.02 | 0.14 | 2.04 | 30303.20 | 2106.44 | 2.01 |
| 2024-09-25 | 6.97 | 6.88 | 0.05 | 0.73 | 49024.40 | 3390.81 | 3.25 |
| 2024-09-24 | 6.60 | 6.83 | 0.31 | 4.76 | 60557.60 | 4101.34 | 4.01 |
| 2024-09-23 | 6.55 | 6.52 | 0.03 | 0.46 | 20076.40 | 1312.23 | 1.33 |
| 2024-09-20 | 6.69 | 6.49 | -0.13 | -1.96 | 23665.00 | 1546.37 | 1.57 |
| 2024-09-19 | 6.46 | 6.62 | 0.19 | 2.96 | 29387.24 | 1941.85 | 1.95 |
| 2024-09-18 | 6.65 | 6.43 | -0.16 | -2.43 | 22931.24 | 1473.09 | 1.52 |
| 2024-09-13 | 6.82 | 6.59 | -0.21 | -3.09 | 23380.75 | 1556.77 | 1.55 |
| 2024-09-12 | 6.83 | 6.80 | -0.06 | -0.88 | 28461.00 | 1955.21 | 1.88 |
| 2024-09-11 | 6.80 | 6.86 | 0.05 | 0.73 | 27435.55 | 1868.00 | 1.82 |
| 2024-09-10 | 6.71 | 6.81 | 0.10 | 1.49 | 20363.20 | 1369.59 | 1.35 |
| 2024-09-09 | 6.73 | 6.71 | 0.03 | 0.45 | 17876.00 | 1195.43 | 1.18 |
| 2024-09-06 | 6.89 | 6.68 | -0.14 | -2.05 | 20142.00 | 1357.25 | 1.33 |
| 2024-09-05 | 6.73 | 6.82 | 0.09 | 1.34 | 21373.00 | 1451.47 | 1.42 |
| 2024-09-04 | 6.93 | 6.73 | -0.26 | -3.72 | 29320.00 | 1994.00 | 1.94 |
| 2024-09-03 | 6.91 | 6.99 | 0.02 | 0.29 | 25692.20 | 1793.45 | 1.70 |
| 2024-09-02 | 7.16 | 6.97 | -0.17 | -2.38 | 42853.80 | 3053.39 | 2.84 |
| 2024-08-30 | 7.02 | 7.14 | -0.01 | -0.14 | 64770.20 | 4639.69 | 4.29 |
| 2024-08-29 | 6.83 | 7.15 | 0.23 | 3.32 | 80085.20 | 5699.16 | 5.30 |
| 2024-08-28 | 6.68 | 6.92 | 0.25 | 3.75 | 48483.01 | 3351.51 | 3.21 |
| 2024-08-27 | 6.86 | 6.67 | -0.18 | -2.63 | 16675.00 | 1119.53 | 1.10 |
| 2024-08-26 | 6.53 | 6.85 | 0.26 | 3.95 | 27885.20 | 1894.13 | 1.85 |
| 2024-08-23 | 6.66 | 6.59 | -0.14 | -2.08 | 15297.20 | 1011.63 | 1.01 |
| 2024-08-22 | 6.87 | 6.73 | -0.12 | -1.75 | 15946.00 | 1085.39 | 1.06 |
| 2024-08-21 | 6.91 | 6.85 | -0.06 | -0.87 | 13459.00 | 928.91 | 0.89 |
| 2024-08-20 | 7.08 | 6.91 | -0.21 | -2.95 | 18094.00 | 1264.48 | 1.20 |
| 2024-08-19 | 7.11 | 7.12 | -0.06 | -0.84 | 20287.20 | 1446.93 | 1.34 |
| 2024-08-16 | 7.18 | 7.18 | 0.01 | 0.14 | 25994.00 | 1872.58 | 1.72 |
| 2024-08-15 | 7.12 | 7.17 | 0.07 | 0.99 | 25959.60 | 1847.24 | 1.72 |
| 2024-08-14 | 6.99 | 7.10 | 0.08 | 1.14 | 17742.00 | 1255.20 | 1.17 |
| 2024-08-13 | 6.90 | 7.02 | 0.12 | 1.74 | 18162.00 | 1257.38 | 1.20 |
| 2024-08-12 | 7.21 | 6.90 | -0.04 | -0.58 | 26758.00 | 1861.60 | 1.77 |
| 2024-08-09 | 7.03 | 6.94 | -0.04 | -0.57 | 22960.00 | 1608.58 | 1.52 |
| 2024-08-08 | 7.12 | 6.98 | -0.13 | -1.83 | 22368.00 | 1555.33 | 1.48 |
| 2024-08-07 | 7.06 | 7.11 | 0.05 | 0.71 | 25851.00 | 1841.50 | 1.71 |
| 2024-08-06 | 6.87 | 7.06 | 0.24 | 3.52 | 28827.00 | 2017.64 | 1.91 |
| 2024-08-05 | 7.03 | 6.82 | -0.28 | -3.94 | 36804.10 | 2574.31 | 2.44 |
| 2024-08-02 | 7.12 | 7.10 | -0.11 | -1.53 | 35436.10 | 2547.09 | 2.35 |
| 2024-08-01 | 7.27 | 7.21 | -0.05 | -0.69 | 34221.10 | 2483.12 | 2.27 |
| 2024-07-31 | 7.11 | 7.26 | 0.19 | 2.69 | 36806.00 | 2652.30 | 2.44 |
| 2024-07-30 | 7.06 | 7.07 | 0.03 | 0.43 | 27569.52 | 1943.12 | 1.83 |
| 2024-07-29 | 7.07 | 7.04 | -0.03 | -0.42 | 31699.10 | 2229.53 | 2.10 |
| 2024-07-26 | 6.97 | 7.07 | 0.13 | 1.87 | 37733.40 | 2655.35 | 2.50 |
| 2024-07-25 | 6.88 | 6.94 | 0.06 | 0.87 | 43074.00 | 2965.92 | 2.85 |
| 2024-07-24 | 6.92 | 6.88 | -0.24 | -3.37 | 67011.40 | 4680.69 | 4.44 |
| 2024-07-23 | 6.92 | 7.12 | 0.02 | 0.28 | 99504.00 | 7238.72 | 6.59 |
| 2024-07-22 | 6.97 | 7.10 | 0.23 | 3.35 | 58693.00 | 4108.13 | 3.89 |
| 2024-07-19 | 6.59 | 6.87 | 0.22 | 3.31 | 58525.00 | 4038.77 | 3.88 |
| 2024-07-18 | 6.79 | 6.65 | -0.13 | -1.92 | 29983.00 | 1976.19 | 1.99 |
| 2024-07-17 | 6.94 | 6.78 | -0.18 | -2.59 | 20414.19 | 1395.92 | 1.35 |
| 2024-07-16 | 7.05 | 6.96 | -0.09 | -1.28 | 22664.46 | 1583.39 | 1.50 |
| 2024-07-15 | 7.23 | 7.05 | -0.26 | -3.56 | 24569.20 | 1742.44 | 1.63 |
| 2024-07-12 | 7.26 | 7.31 | 0.01 | 0.14 | 34043.00 | 2495.96 | 2.25 |
| 2024-07-11 | 7.05 | 7.30 | 0.39 | 5.64 | 40792.61 | 2941.83 | 2.70 |
| 2024-07-10 | 7.07 | 6.91 | -0.21 | -2.95 | 31134.92 | 2169.16 | 2.06 |
| 2024-07-09 | 7.00 | 7.12 | 0.10 | 1.43 | 35784.00 | 2499.71 | 2.37 |
| 2024-07-08 | 7.24 | 7.02 | -0.32 | -4.36 | 35980.00 | 2547.74 | 2.38 |
| 2024-07-05 | 7.24 | 7.34 | 0.12 | 1.66 | 34368.00 | 2498.42 | 2.28 |
| 2024-07-04 | 7.62 | 7.22 | -0.39 | -5.13 | 44795.60 | 3302.29 | 2.97 |
| 2024-07-03 | 7.90 | 7.61 | -0.29 | -3.67 | 47716.61 | 3661.08 | 3.16 |
| 2024-07-02 | 7.73 | 7.90 | 0.12 | 1.54 | 58206.16 | 4593.39 | 3.85 |
| 2024-07-01 | 7.81 | 7.78 | -0.03 | -0.38 | 51386.56 | 3958.45 | 3.40 |
| 2024-06-28 | 7.60 | 7.81 | 0.08 | 1.04 | 79946.08 | 6312.44 | 5.29 |
| 2024-06-27 | 7.70 | 7.73 | 0.13 | 1.71 | 103490.23 | 8280.14 | 6.85 |
| 2024-06-26 | 7.44 | 7.60 | 0.07 | 0.93 | 42995.56 | 3220.97 | 2.85 |
| 2024-06-25 | 7.72 | 7.53 | -0.33 | -4.20 | 64274.60 | 4892.25 | 4.26 |
| 2024-06-24 | 7.69 | 7.86 | 0.27 | 3.56 | 74656.60 | 5778.39 | 4.94 |
| 2024-06-21 | 7.62 | 7.59 | -0.17 | -2.19 | 46109.00 | 3525.23 | 3.05 |
| 2024-06-20 | 8.11 | 7.76 | -0.56 | -6.73 | 82135.00 | 6524.74 | 5.44 |
| 2024-06-19 | 7.90 | 8.32 | 0.39 | 4.92 | 121439.81 | 10320.35 | 8.04 |
| 2024-06-18 | 7.86 | 7.93 | 0.06 | 0.76 | 46745.02 | 3692.87 | 3.10 |
| 2024-06-17 | 8.13 | 7.87 | -0.38 | -4.61 | 68989.62 | 5454.95 | 4.57 |
| 2024-06-14 | 8.70 | 8.25 | -0.59 | -6.67 | 108793.73 | 8977.06 | 7.20 |
| 2024-06-13 | 8.47 | 8.84 | 0.36 | 4.25 | 143711.77 | 12832.49 | 9.52 |
| 2024-06-12 | 8.80 | 8.48 | 0.25 | 3.04 | 177302.97 | 15887.67 | 11.74 |
| 2024-06-07 | 7.85 | 8.23 | 0.59 | 7.72 | 29502.40 | 2383.89 | 1.95 |
| 2024-06-06 | 8.08 | 7.64 | -0.56 | -6.83 | 34468.00 | 2684.37 | 2.28 |
| 2024-06-05 | 8.13 | 8.20 | 0.07 | 0.86 | 28624.76 | 2365.81 | 1.90 |
| 2024-06-04 | 8.00 | 8.13 | 0.13 | 1.63 | 33680.23 | 2759.24 | 2.23 |
| 2024-06-03 | 8.95 | 8.00 | -1.00 | -11.11 | 63263.23 | 5146.44 | 4.19 |
| 2024-05-31 | 9.73 | 9.00 | -0.74 | -7.60 | 49635.44 | 4567.29 | 3.29 |
| 2024-05-30 | 9.83 | 9.74 | -0.08 | -0.82 | 40610.13 | 3874.51 | 2.69 |
| 2024-05-29 | 9.45 | 9.82 | 0.33 | 3.48 | 45765.80 | 4475.29 | 3.03 |
| 2024-05-28 | 8.93 | 9.49 | 0.56 | 6.27 | 38176.20 | 3545.87 | 2.53 |
| 2024-05-27 | 9.09 | 8.93 | -0.36 | -3.88 | 33772.03 | 3026.42 | 2.24 |
| 2024-05-24 | 8.94 | 9.29 | 0.40 | 4.50 | 34012.75 | 3093.09 | 2.25 |
| 2024-05-23 | 8.80 | 8.89 | 0.06 | 0.68 | 34608.03 | 3105.07 | 2.29 |
| 2024-05-22 | 8.78 | 8.83 | 0.02 | 0.23 | 27158.72 | 2384.22 | 1.80 |
| 2024-05-21 | 8.90 | 8.81 | -0.20 | -2.22 | 34256.09 | 3054.66 | 2.27 |
| 2024-05-20 | 8.42 | 9.01 | 0.64 | 7.65 | 49853.69 | 4406.33 | 3.30 |
| 2024-05-17 | 8.19 | 8.37 | 0.02 | 0.24 | 45479.00 | 3704.75 | 3.01 |
| 2024-05-16 | 8.27 | 8.35 | -0.09 | -1.07 | 36709.86 | 3051.40 | 2.43 |
| 2024-05-15 | 8.05 | 8.44 | 0.47 | 5.90 | 55825.13 | 4715.99 | 3.70 |
| 2024-05-14 | 7.87 | 7.97 | 0.06 | 0.76 | 18496.64 | 1466.49 | 1.22 |
| 2024-05-13 | 7.78 | 7.91 | 0.13 | 1.67 | 23205.40 | 1826.81 | 1.54 |
| 2024-05-10 | 7.73 | 7.78 | 0.01 | 0.13 | 27635.27 | 2140.32 | 1.83 |
| 2024-05-09 | 7.46 | 7.77 | 0.43 | 5.86 | 30828.92 | 2372.36 | 2.04 |
日K线
周K线
月K线
