聚飞光电(300303)股票信息
| 股票代码 | 300303 |
| 股票名称 | 聚飞光电 |
| 最新价/元 | 7.24 |
| 涨跌额/元 | 1.14 |
| 涨跌幅/% | 18.69 |
| 买入/元 | 7.24 |
| 卖出/元 | 7.25 |
| 昨收/元 | 6.10 |
| 今开/元 | 7.30 |
| 最高/元 | 7.30 |
| 最低/元 | 6.53 |
| 成交量/手 | 1724574.49 |
| 成交额/万 | 120727.36 |
| 股净值/元 | 42.59 |
| 市净率 | 3.16 |
| 总市值/万 | 962894.76 |
| 流通值/万 | 897878.41 |
| 换手率/% | 13.91 |
| 入市日期 | 2012-03-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
聚飞光电(300303)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 | 7.30 | 7.24 | 1.14 | 18.69 | 1724574.49 | 120727.36 | 13.91 |
| 2024-09-30 | 5.56 | 6.10 | 0.75 | 14.02 | 1190283.06 | 69743.63 | 9.60 |
| 2024-09-27 | 5.17 | 5.35 | 0.25 | 4.90 | 630248.50 | 33260.24 | 5.08 |
| 2024-09-26 | 5.00 | 5.10 | 0.12 | 2.41 | 334904.68 | 16861.96 | 2.67 |
| 2024-09-25 | 5.01 | 4.98 | 0.01 | 0.20 | 349222.00 | 17588.10 | 2.79 |
| 2024-09-24 | 4.82 | 4.97 | 0.17 | 3.54 | 288554.31 | 14138.51 | 2.30 |
| 2024-09-23 | 4.82 | 4.80 | -0.02 | -0.42 | 165598.00 | 7993.54 | 1.32 |
| 2024-09-20 | 4.84 | 4.82 | -0.02 | -0.41 | 161621.00 | 7790.89 | 1.29 |
| 2024-09-19 | 4.72 | 4.84 | 0.15 | 3.20 | 223062.40 | 10703.42 | 1.78 |
| 2024-09-18 | 4.79 | 4.69 | -0.09 | -1.88 | 192175.12 | 9046.67 | 1.53 |
| 2024-09-13 | 4.87 | 4.78 | -0.09 | -1.85 | 201156.48 | 9707.94 | 1.61 |
| 2024-09-12 | 4.95 | 4.87 | -0.06 | -1.22 | 191451.47 | 9405.05 | 1.53 |
| 2024-09-11 | 5.00 | 4.93 | -0.09 | -1.79 | 211224.10 | 10464.14 | 1.69 |
| 2024-09-10 | 4.93 | 5.02 | 0.08 | 1.62 | 284752.32 | 14065.49 | 2.27 |
| 2024-09-09 | 4.94 | 4.94 | -0.04 | -0.80 | 224139.22 | 11106.62 | 1.79 |
| 2024-09-06 | 5.10 | 4.98 | -0.19 | -3.68 | 501979.36 | 25237.03 | 4.01 |
| 2024-09-05 | 5.10 | 5.17 | 0.08 | 1.57 | 613629.56 | 31849.04 | 4.90 |
| 2024-09-04 | 5.04 | 5.09 | 0.01 | 0.20 | 459131.00 | 23413.49 | 3.67 |
| 2024-09-03 | 5.02 | 5.08 | 0.02 | 0.40 | 273242.21 | 13850.16 | 2.18 |
| 2024-09-02 | 5.05 | 5.06 | 0.01 | 0.20 | 412818.20 | 20931.75 | 3.30 |
| 2024-08-30 | 5.03 | 5.05 | 0.05 | 1.00 | 595975.00 | 30191.67 | 4.76 |
| 2024-08-29 | 4.75 | 5.00 | 0.26 | 5.49 | 541131.96 | 26692.47 | 4.32 |
| 2024-08-28 | 4.69 | 4.74 | 0.03 | 0.64 | 136073.93 | 6424.01 | 1.09 |
| 2024-08-27 | 4.81 | 4.71 | -0.13 | -2.69 | 175315.16 | 8297.68 | 1.40 |
| 2024-08-26 | 4.82 | 4.84 | 0.02 | 0.42 | 150349.00 | 7254.90 | 1.20 |
| 2024-08-23 | 4.76 | 4.82 | 0.05 | 1.05 | 163124.20 | 7812.30 | 1.30 |
| 2024-08-22 | 4.86 | 4.77 | -0.08 | -1.65 | 175239.00 | 8423.33 | 1.40 |
| 2024-08-21 | 4.83 | 4.85 | -0.02 | -0.41 | 204662.80 | 10019.63 | 1.63 |
| 2024-08-20 | 4.91 | 4.87 | -0.02 | -0.41 | 247599.00 | 12093.33 | 1.98 |
| 2024-08-19 | 4.93 | 4.89 | -0.03 | -0.61 | 235320.00 | 11555.22 | 1.88 |
| 2024-08-16 | 4.88 | 4.92 | 0.02 | 0.41 | 350756.00 | 17389.39 | 2.80 |
| 2024-08-15 | 4.80 | 4.90 | 0.10 | 2.08 | 364208.13 | 17840.80 | 2.91 |
| 2024-08-14 | 4.75 | 4.80 | 0.06 | 1.27 | 311697.36 | 14952.12 | 2.49 |
| 2024-08-13 | 4.60 | 4.74 | 0.14 | 3.04 | 313330.26 | 14744.13 | 2.50 |
| 2024-08-12 | 4.62 | 4.60 | -0.05 | -1.08 | 233003.58 | 10756.34 | 1.86 |
| 2024-08-09 | 4.60 | 4.65 | 0.08 | 1.75 | 238481.39 | 11049.58 | 1.90 |
| 2024-08-08 | 4.54 | 4.57 | 0.02 | 0.44 | 175659.73 | 7999.62 | 1.40 |
| 2024-08-07 | 4.51 | 4.55 | 0.02 | 0.44 | 180686.91 | 8245.64 | 1.44 |
| 2024-08-06 | 4.59 | 4.53 | 0.02 | 0.44 | 198709.14 | 9000.15 | 1.59 |
| 2024-08-05 | 4.63 | 4.51 | -0.16 | -3.43 | 237052.00 | 10913.73 | 1.89 |
| 2024-08-02 | 4.77 | 4.67 | -0.14 | -2.91 | 191738.94 | 9087.53 | 1.53 |
| 2024-08-01 | 4.81 | 4.81 | 0.02 | 0.42 | 246790.17 | 11859.58 | 1.97 |
| 2024-07-31 | 4.56 | 4.79 | 0.23 | 5.04 | 277223.20 | 13050.84 | 2.21 |
| 2024-07-30 | 4.52 | 4.56 | 0.03 | 0.66 | 125268.24 | 5675.63 | 1.00 |
| 2024-07-29 | 4.51 | 4.53 | 0.02 | 0.44 | 144464.84 | 6546.97 | 1.15 |
| 2024-07-26 | 4.41 | 4.51 | 0.10 | 2.27 | 172672.11 | 7740.03 | 1.38 |
| 2024-07-25 | 4.40 | 4.41 | -0.02 | -0.45 | 169573.81 | 7451.60 | 1.35 |
| 2024-07-24 | 4.57 | 4.43 | -0.12 | -2.64 | 242166.00 | 10863.29 | 1.93 |
| 2024-07-23 | 4.73 | 4.55 | -0.17 | -3.60 | 195163.40 | 9033.95 | 1.56 |
| 2024-07-22 | 4.73 | 4.72 | -0.02 | -0.42 | 138893.90 | 6568.38 | 1.11 |
| 2024-07-19 | 4.66 | 4.74 | 0.05 | 1.07 | 182414.40 | 8616.03 | 1.46 |
| 2024-07-18 | 4.73 | 4.69 | -0.04 | -0.85 | 220834.75 | 10261.86 | 1.76 |
| 2024-07-17 | 4.86 | 4.73 | -0.13 | -2.68 | 167849.08 | 8017.06 | 1.34 |
| 2024-07-16 | 4.83 | 4.86 | 0.04 | 0.83 | 140472.39 | 6776.62 | 1.12 |
| 2024-07-15 | 4.89 | 4.82 | -0.07 | -1.43 | 143813.20 | 6968.60 | 1.15 |
| 2024-07-12 | 4.92 | 4.89 | -0.06 | -1.21 | 162387.00 | 7932.98 | 1.30 |
| 2024-07-11 | 4.81 | 4.95 | 0.22 | 4.65 | 285040.49 | 13895.27 | 2.28 |
| 2024-07-10 | 4.71 | 4.73 | 0.01 | 0.21 | 185013.40 | 8790.53 | 1.48 |
| 2024-07-09 | 4.52 | 4.72 | 0.20 | 4.43 | 244901.07 | 11312.21 | 1.96 |
| 2024-07-08 | 4.58 | 4.52 | -0.11 | -2.38 | 145484.36 | 6637.85 | 1.16 |
| 2024-07-05 | 4.62 | 4.63 | 0.02 | 0.43 | 156976.00 | 7213.85 | 1.25 |
| 2024-07-04 | 4.73 | 4.61 | -0.13 | -2.74 | 168404.00 | 7885.65 | 1.34 |
| 2024-07-03 | 4.78 | 4.74 | -0.04 | -0.84 | 155646.00 | 7376.07 | 1.24 |
| 2024-07-02 | 4.80 | 4.78 | -0.03 | -0.62 | 169731.00 | 8149.40 | 1.36 |
| 2024-07-01 | 4.86 | 4.81 | -0.05 | -1.03 | 264425.88 | 12602.36 | 2.11 |
| 2024-06-28 | 4.69 | 4.86 | 0.17 | 3.63 | 326995.80 | 15887.01 | 2.61 |
| 2024-06-27 | 4.72 | 4.69 | -0.07 | -1.47 | 218844.49 | 10410.02 | 1.75 |
| 2024-06-26 | 4.53 | 4.76 | 0.25 | 5.54 | 253806.10 | 11723.88 | 2.02 |
| 2024-06-25 | 4.67 | 4.51 | -0.14 | -3.01 | 221382.74 | 10111.60 | 1.77 |
| 2024-06-24 | 4.86 | 4.65 | -0.26 | -5.30 | 255845.31 | 12151.71 | 2.04 |
| 2024-06-21 | 4.96 | 4.91 | -0.04 | -0.81 | 159054.40 | 7809.24 | 1.27 |
| 2024-06-20 | 5.03 | 4.95 | -0.10 | -1.98 | 202498.51 | 10132.24 | 1.62 |
| 2024-06-19 | 5.08 | 5.05 | -0.03 | -0.59 | 199124.54 | 10069.83 | 1.59 |
| 2024-06-18 | 5.10 | 5.08 | 0.03 | 0.59 | 229063.57 | 11606.19 | 1.83 |
| 2024-06-17 | 4.96 | 5.05 | 0.06 | 1.20 | 286967.58 | 14487.04 | 2.29 |
| 2024-06-14 | 4.95 | 4.99 | 0.04 | 0.81 | 205319.69 | 10183.75 | 1.64 |
| 2024-06-13 | 4.96 | 4.95 | -0.04 | -0.80 | 212147.27 | 10560.46 | 1.69 |
| 2024-06-12 | 4.92 | 4.99 | 0.06 | 1.22 | 266577.58 | 13299.30 | 2.13 |
| 2024-06-11 | 4.73 | 4.93 | 0.21 | 4.45 | 321379.00 | 15552.41 | 2.56 |
| 2024-06-07 | 4.71 | 4.72 | 0.07 | 1.51 | 219392.81 | 10339.08 | 1.75 |
| 2024-06-06 | 4.80 | 4.65 | -0.13 | -2.72 | 294652.42 | 13961.06 | 2.35 |
| 2024-06-05 | 4.84 | 4.78 | -0.06 | -1.24 | 193543.84 | 9377.30 | 1.54 |
| 2024-06-04 | 4.95 | 4.84 | -0.13 | -2.62 | 281901.52 | 13613.88 | 2.25 |
| 2024-06-03 | 5.03 | 4.97 | -0.01 | -0.20 | 264771.52 | 13217.71 | 2.11 |
| 2024-05-31 | 4.90 | 4.98 | 0.10 | 2.05 | 301327.52 | 15066.57 | 2.40 |
| 2024-05-30 | 4.87 | 4.88 | 0.00 | 0.00 | 184026.66 | 8962.88 | 1.47 |
| 2024-05-29 | 4.87 | 4.88 | -0.02 | -0.41 | 178271.95 | 8761.85 | 1.42 |
| 2024-05-28 | 4.95 | 4.90 | -0.05 | -1.01 | 249118.04 | 12375.13 | 1.99 |
| 2024-05-27 | 4.91 | 4.95 | 0.03 | 0.61 | 231279.29 | 11267.59 | 1.84 |
| 2024-05-24 | 5.02 | 4.92 | -0.12 | -2.38 | 212152.00 | 10604.84 | 1.69 |
| 2024-05-23 | 5.14 | 5.04 | -0.10 | -1.95 | 271057.06 | 13722.75 | 2.16 |
| 2024-05-22 | 5.09 | 5.14 | -0.02 | -0.39 | 318547.00 | 16285.15 | 2.54 |
| 2024-05-21 | 5.05 | 5.16 | 0.09 | 1.78 | 416259.44 | 21321.61 | 3.32 |
| 2024-05-20 | 5.10 | 5.07 | 0.01 | 0.20 | 283856.00 | 14456.56 | 2.26 |
| 2024-05-17 | 4.94 | 5.06 | 0.15 | 3.06 | 297703.70 | 14855.47 | 2.37 |
| 2024-05-16 | 4.98 | 5.01 | 0.04 | 0.81 | 220806.82 | 11102.73 | 1.76 |
| 2024-05-15 | 5.01 | 4.97 | -0.02 | -0.40 | 155887.00 | 7787.36 | 1.24 |
| 2024-05-14 | 5.00 | 4.99 | 0.01 | 0.20 | 196615.02 | 9856.06 | 1.57 |
| 2024-05-13 | 5.01 | 4.98 | -0.05 | -0.99 | 222304.00 | 11107.46 | 1.77 |
| 2024-05-10 | 5.14 | 5.03 | -0.08 | -1.57 | 189829.94 | 9594.68 | 1.51 |
日K线
周K线
月K线
