光韵达(300227)股票信息
| 股票代码 | 300227 |
| 股票名称 | 光韵达 |
| 最新价/元 | 8.97 |
| 涨跌额/元 | 1.37 |
| 涨跌幅/% | 18.03 |
| 买入/元 | 8.96 |
| 卖出/元 | 8.97 |
| 昨收/元 | 7.60 |
| 今开/元 | 8.40 |
| 最高/元 | 9.03 |
| 最低/元 | 8.00 |
| 成交量/手 | 835915.01 |
| 成交额/万 | 71528.68 |
| 股净值/元 | 78.89 |
| 市净率 | 2.80 |
| 总市值/万 | 443639.51 |
| 流通值/万 | 370097.02 |
| 换手率/% | 20.26 |
| 入市日期 | 2011-06-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
光韵达(300227)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 | 8.40 | 8.97 | 1.37 | 18.03 | 835915.01 | 71528.68 | 20.26 |
| 2024-09-30 | 6.99 | 7.60 | 1.14 | 17.65 | 633650.95 | 46376.89 | 15.36 |
| 2024-09-27 | 5.68 | 6.46 | 0.85 | 15.15 | 489074.28 | 29371.51 | 11.85 |
| 2024-09-26 | 5.55 | 5.61 | 0.06 | 1.08 | 167033.04 | 9258.08 | 4.05 |
| 2024-09-25 | 5.41 | 5.55 | 0.17 | 3.16 | 292600.90 | 16103.92 | 7.09 |
| 2024-09-24 | 5.26 | 5.38 | 0.10 | 1.89 | 159204.97 | 8482.66 | 3.86 |
| 2024-09-23 | 5.15 | 5.28 | 0.15 | 2.92 | 124022.10 | 6511.95 | 3.01 |
| 2024-09-20 | 5.12 | 5.13 | 0.00 | 0.00 | 64673.10 | 3306.40 | 1.57 |
| 2024-09-19 | 5.00 | 5.13 | 0.15 | 3.01 | 76513.10 | 3887.21 | 1.85 |
| 2024-09-18 | 5.04 | 4.98 | -0.06 | -1.19 | 75452.00 | 3737.34 | 1.83 |
| 2024-09-13 | 5.17 | 5.04 | -0.13 | -2.52 | 92466.90 | 4708.89 | 2.24 |
| 2024-09-12 | 5.20 | 5.17 | 0.00 | 0.00 | 72913.10 | 3801.81 | 1.77 |
| 2024-09-11 | 5.27 | 5.17 | -0.09 | -1.71 | 83998.00 | 4365.33 | 2.04 |
| 2024-09-10 | 5.21 | 5.28 | 0.07 | 1.34 | 89084.60 | 4639.69 | 2.16 |
| 2024-09-09 | 5.18 | 5.21 | 0.02 | 0.39 | 80653.00 | 4198.11 | 1.95 |
| 2024-09-06 | 5.32 | 5.19 | -0.16 | -2.99 | 108718.00 | 5691.03 | 2.63 |
| 2024-09-05 | 5.33 | 5.35 | 0.01 | 0.19 | 111879.78 | 5961.71 | 2.71 |
| 2024-09-04 | 5.39 | 5.34 | -0.09 | -1.66 | 124830.00 | 6648.63 | 3.03 |
| 2024-09-03 | 5.27 | 5.43 | 0.07 | 1.31 | 212612.20 | 11426.13 | 5.15 |
| 2024-09-02 | 5.29 | 5.36 | -0.01 | -0.19 | 247435.40 | 13524.05 | 6.00 |
| 2024-08-30 | 5.30 | 5.37 | 0.06 | 1.13 | 286926.80 | 15501.57 | 6.95 |
| 2024-08-29 | 5.11 | 5.31 | 0.16 | 3.11 | 281173.80 | 14810.64 | 6.81 |
| 2024-08-28 | 4.90 | 5.15 | 0.22 | 4.46 | 188813.92 | 9613.16 | 4.58 |
| 2024-08-27 | 5.10 | 4.93 | -0.19 | -3.71 | 106179.00 | 5306.20 | 2.57 |
| 2024-08-26 | 4.92 | 5.12 | 0.19 | 3.85 | 122419.60 | 6188.27 | 2.97 |
| 2024-08-23 | 4.86 | 4.93 | 0.05 | 1.03 | 76276.17 | 3735.53 | 1.85 |
| 2024-08-22 | 5.00 | 4.88 | -0.16 | -3.18 | 80147.60 | 3978.03 | 1.94 |
| 2024-08-21 | 4.95 | 5.04 | 0.05 | 1.00 | 80514.11 | 4052.69 | 1.95 |
| 2024-08-20 | 5.04 | 4.99 | -0.02 | -0.40 | 75744.11 | 3780.01 | 1.84 |
| 2024-08-19 | 5.08 | 5.01 | -0.09 | -1.77 | 99611.70 | 5006.07 | 2.41 |
| 2024-08-16 | 5.04 | 5.10 | 0.09 | 1.80 | 117556.40 | 5998.30 | 2.85 |
| 2024-08-15 | 4.93 | 5.01 | 0.08 | 1.62 | 88638.05 | 4421.18 | 2.15 |
| 2024-08-14 | 4.91 | 4.93 | 0.03 | 0.61 | 77548.05 | 3827.18 | 1.88 |
| 2024-08-13 | 4.82 | 4.90 | 0.06 | 1.24 | 80279.00 | 3896.49 | 1.95 |
| 2024-08-12 | 4.93 | 4.84 | -0.12 | -2.42 | 107889.00 | 5269.17 | 2.61 |
| 2024-08-09 | 5.00 | 4.96 | 0.03 | 0.61 | 133093.40 | 6719.72 | 3.23 |
| 2024-08-08 | 5.10 | 4.93 | -0.14 | -2.76 | 106870.00 | 5310.23 | 2.59 |
| 2024-08-07 | 4.95 | 5.07 | 0.13 | 2.63 | 145113.32 | 7357.27 | 3.52 |
| 2024-08-06 | 4.88 | 4.94 | 0.13 | 2.70 | 86335.80 | 4231.71 | 2.09 |
| 2024-08-05 | 5.02 | 4.81 | -0.36 | -6.96 | 163645.00 | 8087.39 | 3.97 |
| 2024-08-02 | 5.26 | 5.17 | -0.15 | -2.82 | 136597.60 | 7161.41 | 3.31 |
| 2024-08-01 | 5.18 | 5.32 | 0.13 | 2.51 | 150111.70 | 7897.77 | 3.64 |
| 2024-07-31 | 5.04 | 5.19 | 0.16 | 3.18 | 126821.40 | 6501.42 | 3.07 |
| 2024-07-30 | 5.02 | 5.03 | 0.00 | 0.00 | 102062.60 | 5137.34 | 2.47 |
| 2024-07-29 | 4.95 | 5.03 | 0.08 | 1.62 | 104791.26 | 5247.37 | 2.54 |
| 2024-07-26 | 4.76 | 4.95 | 0.17 | 3.56 | 120393.60 | 5893.26 | 2.92 |
| 2024-07-25 | 4.78 | 4.78 | -0.03 | -0.62 | 103343.00 | 4935.41 | 2.50 |
| 2024-07-24 | 4.78 | 4.81 | -0.05 | -1.03 | 98240.53 | 4749.23 | 2.38 |
| 2024-07-23 | 4.93 | 4.86 | -0.08 | -1.62 | 117529.74 | 5812.06 | 2.85 |
| 2024-07-22 | 4.89 | 4.94 | 0.03 | 0.61 | 109331.72 | 5375.52 | 2.65 |
| 2024-07-19 | 4.82 | 4.91 | 0.07 | 1.45 | 134929.90 | 6604.62 | 3.23 |
| 2024-07-18 | 4.91 | 4.84 | -0.19 | -3.78 | 224718.56 | 10809.54 | 5.38 |
| 2024-07-17 | 5.25 | 5.03 | -0.55 | -9.86 | 332133.90 | 17132.61 | 7.95 |
| 2024-07-16 | 5.40 | 5.58 | 0.19 | 3.53 | 316472.90 | 17732.08 | 7.57 |
| 2024-07-15 | 5.45 | 5.39 | -0.11 | -2.00 | 118632.80 | 6395.55 | 2.84 |
| 2024-07-12 | 5.48 | 5.50 | -0.02 | -0.36 | 141803.40 | 7738.68 | 3.39 |
| 2024-07-11 | 5.32 | 5.52 | 0.31 | 5.95 | 134930.50 | 7383.92 | 3.23 |
| 2024-07-10 | 5.28 | 5.21 | -0.07 | -1.33 | 72555.80 | 3809.94 | 1.74 |
| 2024-07-09 | 5.05 | 5.28 | 0.23 | 4.55 | 125200.80 | 6449.31 | 3.00 |
| 2024-07-08 | 5.20 | 5.05 | -0.23 | -4.36 | 101961.14 | 5190.88 | 2.44 |
| 2024-07-05 | 5.17 | 5.28 | 0.12 | 2.33 | 115110.70 | 5964.29 | 2.76 |
| 2024-07-04 | 5.36 | 5.16 | -0.19 | -3.55 | 99673.98 | 5210.18 | 2.39 |
| 2024-07-03 | 5.43 | 5.35 | -0.09 | -1.65 | 101661.38 | 5466.60 | 2.43 |
| 2024-07-02 | 5.34 | 5.44 | 0.07 | 1.30 | 88428.48 | 4778.94 | 2.12 |
| 2024-07-01 | 5.47 | 5.37 | -0.10 | -1.83 | 116017.09 | 6185.20 | 2.78 |
| 2024-06-28 | 5.31 | 5.47 | 0.16 | 3.01 | 117459.04 | 6420.80 | 2.81 |
| 2024-06-27 | 5.39 | 5.31 | -0.06 | -1.12 | 91018.54 | 4910.80 | 2.18 |
| 2024-06-26 | 5.16 | 5.37 | 0.21 | 4.07 | 89891.74 | 4699.53 | 2.15 |
| 2024-06-25 | 5.14 | 5.16 | 0.04 | 0.78 | 97529.89 | 5058.89 | 2.33 |
| 2024-06-24 | 5.35 | 5.12 | -0.27 | -5.01 | 86964.50 | 4522.70 | 2.08 |
| 2024-06-21 | 5.42 | 5.39 | -0.03 | -0.55 | 82983.02 | 4453.21 | 1.99 |
| 2024-06-20 | 5.55 | 5.42 | -0.18 | -3.21 | 110815.00 | 6116.83 | 2.65 |
| 2024-06-19 | 5.67 | 5.60 | -0.03 | -0.53 | 128075.40 | 7219.15 | 3.07 |
| 2024-06-18 | 5.44 | 5.63 | 0.20 | 3.68 | 136617.74 | 7593.46 | 3.27 |
| 2024-06-17 | 5.29 | 5.43 | 0.11 | 2.07 | 118133.00 | 6389.24 | 2.83 |
| 2024-06-14 | 5.35 | 5.32 | 0.00 | 0.00 | 81219.40 | 4302.54 | 1.94 |
| 2024-06-13 | 5.38 | 5.32 | -0.04 | -0.75 | 138648.00 | 7521.24 | 3.32 |
| 2024-06-12 | 5.30 | 5.36 | 0.08 | 1.52 | 128472.00 | 6889.37 | 3.08 |
| 2024-06-11 | 5.08 | 5.28 | 0.20 | 3.94 | 143116.05 | 7334.39 | 3.43 |
| 2024-06-07 | 5.01 | 5.08 | 0.15 | 3.04 | 144163.28 | 7275.06 | 3.45 |
| 2024-06-06 | 5.22 | 4.93 | -0.27 | -5.19 | 228779.74 | 11468.50 | 5.48 |
| 2024-06-05 | 5.21 | 5.20 | -0.20 | -3.70 | 183948.50 | 9616.92 | 4.40 |
| 2024-06-04 | 5.80 | 5.40 | -0.32 | -5.59 | 247458.90 | 13516.14 | 5.92 |
| 2024-06-03 | 5.93 | 5.72 | -0.25 | -4.19 | 263310.00 | 15253.12 | 6.30 |
| 2024-05-31 | 5.75 | 5.97 | 0.35 | 6.23 | 418168.66 | 24932.14 | 10.01 |
| 2024-05-30 | 5.51 | 5.62 | 0.08 | 1.44 | 134176.74 | 7510.53 | 3.21 |
| 2024-05-29 | 5.46 | 5.54 | 0.04 | 0.73 | 99960.70 | 5538.46 | 2.39 |
| 2024-05-28 | 5.64 | 5.50 | -0.13 | -2.31 | 133562.00 | 7376.40 | 3.20 |
| 2024-05-27 | 5.94 | 5.63 | -0.31 | -5.22 | 234049.04 | 13205.77 | 5.60 |
| 2024-05-24 | 6.00 | 5.94 | -0.07 | -1.17 | 173476.40 | 10276.62 | 4.15 |
| 2024-05-23 | 6.08 | 6.01 | -0.04 | -0.66 | 195463.80 | 11705.88 | 4.68 |
| 2024-05-22 | 5.96 | 6.05 | -0.37 | -5.76 | 416704.63 | 24758.83 | 9.97 |
| 2024-05-21 | 6.50 | 6.42 | -0.15 | -2.28 | 136969.00 | 8789.46 | 3.28 |
| 2024-05-20 | 6.68 | 6.57 | -0.07 | -1.05 | 172193.20 | 11309.14 | 4.12 |
| 2024-05-17 | 6.36 | 6.64 | 0.30 | 4.73 | 226252.52 | 14852.00 | 5.42 |
| 2024-05-16 | 6.29 | 6.34 | 0.11 | 1.77 | 165461.03 | 10606.58 | 3.96 |
| 2024-05-15 | 6.32 | 6.23 | -0.18 | -2.81 | 198158.74 | 12475.74 | 4.74 |
| 2024-05-14 | 6.35 | 6.41 | -0.24 | -3.61 | 311597.74 | 20106.19 | 7.46 |
| 2024-05-13 | 7.09 | 6.65 | -0.31 | -4.45 | 375046.82 | 26121.68 | 8.98 |
| 2024-05-10 | 6.81 | 6.96 | 0.09 | 1.31 | 346199.50 | 23923.52 | 8.29 |
日K线
周K线
月K线
