联建光电(300269)股票信息
| 股票代码 | 300269 |
| 股票名称 | 联建光电 |
| 最新价/元 | 4.55 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 16.97 |
| 买入/元 | 4.54 |
| 卖出/元 | 4.55 |
| 昨收/元 | 3.89 |
| 今开/元 | 4.66 |
| 最高/元 | 4.67 |
| 最低/元 | 4.13 |
| 成交量/手 | 1031076.57 |
| 成交额/万 | 45684.25 |
| 股净值/元 | 227.50 |
| 市净率 | 33.24 |
| 总市值/万 | 249846.79 |
| 流通值/万 | 239177.87 |
| 换手率/% | 19.61 |
| 入市日期 | 2011-10-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
联建光电(300269)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 | 4.66 | 4.55 | 0.66 | 16.97 | 1031076.57 | 45684.25 | 19.61 |
| 2024-09-30 | 3.50 | 3.89 | 0.59 | 17.88 | 817285.68 | 30000.37 | 15.55 |
| 2024-09-27 | 3.18 | 3.30 | 0.19 | 6.11 | 529789.00 | 17181.67 | 10.08 |
| 2024-09-26 | 2.98 | 3.11 | 0.10 | 3.32 | 421496.00 | 12944.36 | 8.02 |
| 2024-09-25 | 3.00 | 3.01 | 0.03 | 1.01 | 377026.10 | 11425.30 | 7.17 |
| 2024-09-24 | 2.90 | 2.98 | 0.08 | 2.76 | 304753.00 | 8916.25 | 5.80 |
| 2024-09-23 | 2.82 | 2.90 | 0.06 | 2.11 | 238355.37 | 6823.45 | 4.53 |
| 2024-09-20 | 2.84 | 2.84 | 0.02 | 0.71 | 167727.10 | 4771.69 | 3.19 |
| 2024-09-19 | 2.78 | 2.82 | 0.08 | 2.92 | 214176.00 | 5992.67 | 4.07 |
| 2024-09-18 | 2.82 | 2.74 | -0.08 | -2.84 | 184010.20 | 5044.29 | 3.50 |
| 2024-09-13 | 2.86 | 2.82 | -0.04 | -1.40 | 189707.20 | 5360.75 | 3.61 |
| 2024-09-12 | 2.91 | 2.86 | -0.04 | -1.38 | 185319.00 | 5356.87 | 3.53 |
| 2024-09-11 | 2.96 | 2.90 | -0.05 | -1.70 | 177353.00 | 5139.22 | 3.37 |
| 2024-09-10 | 2.92 | 2.95 | 0.04 | 1.38 | 232586.00 | 6764.64 | 4.42 |
| 2024-09-09 | 2.88 | 2.91 | 0.02 | 0.69 | 223387.07 | 6501.52 | 4.25 |
| 2024-09-06 | 2.95 | 2.89 | -0.08 | -2.69 | 320549.00 | 9360.98 | 6.10 |
| 2024-09-05 | 2.98 | 2.97 | -0.06 | -1.98 | 366553.00 | 10843.47 | 6.97 |
| 2024-09-04 | 3.03 | 3.03 | -0.04 | -1.30 | 616189.31 | 18499.68 | 11.72 |
| 2024-09-03 | 3.00 | 3.07 | 0.00 | 0.00 | 641040.00 | 19829.40 | 12.19 |
| 2024-09-02 | 2.95 | 3.07 | 0.10 | 3.37 | 784974.00 | 23844.09 | 14.93 |
| 2024-08-30 | 2.87 | 2.97 | 0.07 | 2.41 | 640350.04 | 19003.54 | 12.18 |
| 2024-08-29 | 2.69 | 2.90 | 0.13 | 4.69 | 632159.04 | 18005.83 | 12.03 |
| 2024-08-28 | 2.71 | 2.77 | 0.04 | 1.47 | 284539.00 | 7822.57 | 5.41 |
| 2024-08-27 | 2.84 | 2.73 | -0.17 | -5.86 | 425939.27 | 11783.33 | 8.10 |
| 2024-08-26 | 2.84 | 2.90 | 0.08 | 2.84 | 548280.00 | 15691.38 | 10.43 |
| 2024-08-23 | 2.85 | 2.82 | -0.03 | -1.05 | 475778.27 | 13323.89 | 9.05 |
| 2024-08-22 | 2.97 | 2.85 | -0.09 | -3.06 | 605152.00 | 17539.32 | 11.51 |
| 2024-08-21 | 2.99 | 2.94 | -0.05 | -1.67 | 779102.30 | 23691.91 | 14.82 |
| 2024-08-20 | 3.28 | 2.99 | -0.34 | -10.21 | 1043621.10 | 32675.30 | 19.85 |
| 2024-08-19 | 3.50 | 3.33 | -0.31 | -8.52 | 1282810.01 | 42414.56 | 24.40 |
| 2024-08-16 | 3.88 | 3.64 | -0.36 | -9.00 | 1938899.48 | 78951.99 | 36.88 |
| 2024-08-15 | 3.20 | 4.00 | 0.67 | 20.12 | 1733469.47 | 62959.32 | 32.98 |
| 2024-08-14 | 3.25 | 3.33 | 0.20 | 6.39 | 1601944.05 | 53173.73 | 30.47 |
| 2024-08-13 | 2.58 | 3.13 | 0.52 | 19.92 | 646983.37 | 18937.73 | 12.31 |
| 2024-08-12 | 2.67 | 2.61 | -0.14 | -5.09 | 620618.25 | 16197.49 | 11.81 |
| 2024-08-09 | 2.54 | 2.75 | 0.18 | 7.00 | 708145.74 | 19121.90 | 13.47 |
| 2024-08-08 | 2.48 | 2.57 | 0.11 | 4.47 | 477940.24 | 12379.56 | 9.09 |
| 2024-08-07 | 2.46 | 2.46 | -0.02 | -0.81 | 124382.00 | 3100.00 | 2.37 |
| 2024-08-06 | 2.43 | 2.48 | 0.10 | 4.20 | 145661.00 | 3567.46 | 2.77 |
| 2024-08-05 | 2.45 | 2.38 | -0.09 | -3.64 | 150713.00 | 3697.19 | 2.87 |
| 2024-08-02 | 2.55 | 2.47 | -0.07 | -2.76 | 154847.00 | 3885.56 | 2.95 |
| 2024-08-01 | 2.53 | 2.54 | 0.01 | 0.40 | 138359.00 | 3514.45 | 2.63 |
| 2024-07-31 | 2.46 | 2.53 | 0.07 | 2.85 | 164049.10 | 4085.99 | 3.12 |
| 2024-07-30 | 2.39 | 2.46 | 0.06 | 2.50 | 174770.55 | 4247.01 | 3.32 |
| 2024-07-29 | 2.34 | 2.40 | 0.08 | 3.45 | 171931.00 | 4052.75 | 3.27 |
| 2024-07-26 | 2.24 | 2.32 | 0.09 | 4.04 | 152252.00 | 3490.47 | 2.90 |
| 2024-07-25 | 2.21 | 2.23 | -0.02 | -0.89 | 115327.00 | 2577.64 | 2.19 |
| 2024-07-24 | 2.30 | 2.25 | -0.08 | -3.43 | 117818.00 | 2694.46 | 2.24 |
| 2024-07-23 | 2.38 | 2.33 | -0.05 | -2.10 | 125604.00 | 2984.01 | 2.39 |
| 2024-07-22 | 2.30 | 2.38 | 0.08 | 3.48 | 176569.00 | 4153.20 | 3.36 |
| 2024-07-19 | 2.30 | 2.30 | -0.02 | -0.86 | 112340.00 | 2611.30 | 2.14 |
| 2024-07-18 | 2.35 | 2.32 | -0.04 | -1.70 | 143799.00 | 3310.55 | 2.74 |
| 2024-07-17 | 2.44 | 2.36 | -0.07 | -2.88 | 112563.00 | 2693.98 | 2.14 |
| 2024-07-16 | 2.43 | 2.43 | 0.02 | 0.83 | 105229.00 | 2550.51 | 2.00 |
| 2024-07-15 | 2.49 | 2.41 | -0.08 | -3.21 | 149269.00 | 3624.62 | 2.84 |
| 2024-07-12 | 2.55 | 2.49 | -0.06 | -2.35 | 166135.00 | 4173.31 | 3.16 |
| 2024-07-11 | 2.43 | 2.55 | 0.17 | 7.14 | 272970.00 | 6823.23 | 5.19 |
| 2024-07-10 | 2.39 | 2.38 | -0.03 | -1.25 | 237016.00 | 5651.48 | 4.51 |
| 2024-07-09 | 2.42 | 2.41 | -0.01 | -0.41 | 207390.52 | 4948.78 | 3.95 |
| 2024-07-08 | 2.56 | 2.42 | -0.12 | -4.72 | 175914.00 | 4310.06 | 3.35 |
| 2024-07-05 | 2.42 | 2.54 | 0.11 | 4.53 | 252353.10 | 6277.43 | 4.80 |
| 2024-07-04 | 2.57 | 2.43 | -0.16 | -6.18 | 217966.55 | 5399.75 | 4.15 |
| 2024-07-03 | 2.58 | 2.59 | 0.00 | 0.00 | 168164.00 | 4360.59 | 3.20 |
| 2024-07-02 | 2.53 | 2.59 | 0.10 | 4.02 | 201295.00 | 5188.27 | 3.83 |
| 2024-07-01 | 2.51 | 2.49 | -0.02 | -0.80 | 135518.50 | 3338.37 | 2.58 |
| 2024-06-28 | 2.53 | 2.51 | -0.02 | -0.79 | 155238.00 | 3960.71 | 2.95 |
| 2024-06-27 | 2.55 | 2.53 | -0.02 | -0.78 | 146040.00 | 3747.54 | 2.78 |
| 2024-06-26 | 2.37 | 2.55 | 0.15 | 6.25 | 200272.00 | 4938.63 | 3.81 |
| 2024-06-25 | 2.38 | 2.40 | 0.01 | 0.42 | 159734.00 | 3820.31 | 3.04 |
| 2024-06-24 | 2.49 | 2.39 | -0.12 | -4.78 | 199998.00 | 4817.96 | 3.80 |
| 2024-06-21 | 2.57 | 2.51 | -0.05 | -1.95 | 129156.68 | 3278.10 | 2.46 |
| 2024-06-20 | 2.72 | 2.56 | -0.15 | -5.54 | 205283.00 | 5370.28 | 3.91 |
| 2024-06-19 | 2.75 | 2.71 | -0.03 | -1.10 | 163987.00 | 4489.89 | 3.12 |
| 2024-06-18 | 2.69 | 2.74 | 0.03 | 1.11 | 235502.20 | 6396.15 | 4.48 |
| 2024-06-17 | 2.77 | 2.71 | 0.04 | 1.50 | 271479.00 | 7441.04 | 5.16 |
| 2024-06-14 | 2.77 | 2.67 | -0.06 | -2.20 | 246623.48 | 6573.16 | 4.69 |
| 2024-06-13 | 2.74 | 2.73 | -0.02 | -0.73 | 283131.00 | 7810.44 | 5.39 |
| 2024-06-12 | 2.77 | 2.75 | 0.01 | 0.37 | 475776.00 | 13324.37 | 9.05 |
| 2024-06-11 | 2.55 | 2.74 | 0.18 | 7.03 | 504566.02 | 13183.70 | 9.60 |
| 2024-06-07 | 2.43 | 2.56 | 0.22 | 9.40 | 588122.23 | 15076.73 | 11.19 |
| 2024-06-06 | 2.51 | 2.34 | -0.24 | -9.30 | 739645.29 | 18001.53 | 14.07 |
| 2024-06-05 | 2.36 | 2.58 | -0.13 | -4.80 | 634325.50 | 16074.16 | 12.07 |
| 2024-06-04 | 2.71 | 2.71 | -0.68 | -20.06 | 85282.00 | 2311.14 | 1.62 |
| 2024-06-03 | 3.55 | 3.39 | -0.15 | -4.24 | 201635.71 | 6910.38 | 3.84 |
| 2024-05-31 | 3.43 | 3.54 | 0.13 | 3.81 | 203004.24 | 7161.95 | 3.86 |
| 2024-05-30 | 3.44 | 3.41 | -0.07 | -2.01 | 160136.00 | 5484.74 | 3.05 |
| 2024-05-29 | 3.49 | 3.48 | -0.06 | -1.70 | 184480.00 | 6461.43 | 3.51 |
| 2024-05-28 | 3.57 | 3.54 | -0.06 | -1.67 | 131117.00 | 4659.25 | 2.49 |
| 2024-05-27 | 3.57 | 3.60 | 0.04 | 1.12 | 166357.53 | 5909.00 | 3.16 |
| 2024-05-24 | 3.66 | 3.56 | -0.07 | -1.93 | 194317.02 | 7033.62 | 3.70 |
| 2024-05-23 | 3.80 | 3.63 | -0.18 | -4.72 | 294168.00 | 10795.33 | 5.60 |
| 2024-05-22 | 3.82 | 3.81 | -0.08 | -2.06 | 331683.00 | 12665.55 | 6.31 |
| 2024-05-21 | 3.81 | 3.89 | 0.04 | 1.04 | 449889.00 | 17326.42 | 8.56 |
| 2024-05-20 | 3.89 | 3.85 | 0.02 | 0.52 | 567358.02 | 22656.63 | 10.79 |
| 2024-05-17 | 3.67 | 3.83 | 0.17 | 4.65 | 381125.00 | 14459.43 | 7.25 |
| 2024-05-16 | 3.53 | 3.66 | 0.17 | 4.87 | 266103.05 | 9658.79 | 5.06 |
| 2024-05-15 | 3.50 | 3.49 | -0.02 | -0.57 | 143258.00 | 5037.02 | 2.73 |
| 2024-05-14 | 3.46 | 3.51 | 0.07 | 2.04 | 160372.00 | 5591.65 | 3.05 |
| 2024-05-13 | 3.59 | 3.44 | -0.15 | -4.18 | 215855.10 | 7508.24 | 4.11 |
| 2024-05-10 | 3.77 | 3.59 | -0.18 | -4.78 | 250850.00 | 9098.63 | 4.77 |
日K线
周K线
月K线
