华灿光电(300323)股票信息
| 股票代码 | 300323 |
| 股票名称 | 华灿光电 |
| 最新价/元 | 6.48 |
| 涨跌额/元 | 1.08 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 6.48 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.40 |
| 今开/元 | 6.48 |
| 最高/元 | 6.48 |
| 最低/元 | 5.83 |
| 成交量/手 | 855826.91 |
| 成交额/万 | 53446.80 |
| 股净值/元 | -10.80 |
| 市净率 | 1.44 |
| 总市值/万 | 1047620.82 |
| 流通值/万 | 487037.33 |
| 换手率/% | 11.39 |
| 入市日期 | 2012-06-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
华灿光电(300323)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 | 6.48 | 6.48 | 1.08 | 20.00 | 855826.91 | 53446.80 | 11.39 |
| 2024-09-30 | 4.90 | 5.40 | 0.70 | 14.89 | 688980.50 | 35388.70 | 9.17 |
| 2024-09-27 | 4.58 | 4.70 | 0.18 | 3.98 | 427585.35 | 19900.12 | 5.69 |
| 2024-09-26 | 4.35 | 4.52 | 0.14 | 3.20 | 314096.60 | 14016.43 | 4.18 |
| 2024-09-25 | 4.31 | 4.38 | 0.12 | 2.82 | 318909.10 | 14018.97 | 4.24 |
| 2024-09-24 | 4.10 | 4.26 | 0.19 | 4.67 | 225862.23 | 9433.71 | 3.01 |
| 2024-09-23 | 4.06 | 4.07 | 0.01 | 0.25 | 111711.00 | 4556.94 | 1.49 |
| 2024-09-20 | 4.09 | 4.06 | -0.01 | -0.25 | 113623.00 | 4600.18 | 1.51 |
| 2024-09-19 | 4.02 | 4.07 | 0.08 | 2.01 | 132725.00 | 5376.50 | 1.77 |
| 2024-09-18 | 4.04 | 3.99 | -0.03 | -0.75 | 134288.80 | 5341.46 | 1.79 |
| 2024-09-13 | 4.10 | 4.02 | -0.07 | -1.71 | 142987.10 | 5820.80 | 1.90 |
| 2024-09-12 | 4.15 | 4.09 | -0.05 | -1.21 | 125363.43 | 5187.58 | 1.67 |
| 2024-09-11 | 4.17 | 4.14 | -0.07 | -1.66 | 120056.29 | 4992.65 | 1.60 |
| 2024-09-10 | 4.19 | 4.21 | 0.00 | 0.00 | 169191.00 | 7026.32 | 2.25 |
| 2024-09-09 | 4.17 | 4.21 | 0.02 | 0.48 | 127507.50 | 5347.69 | 1.70 |
| 2024-09-06 | 4.29 | 4.19 | -0.11 | -2.56 | 152018.00 | 6436.58 | 2.02 |
| 2024-09-05 | 4.26 | 4.30 | 0.07 | 1.66 | 197969.57 | 8480.44 | 2.63 |
| 2024-09-04 | 4.21 | 4.23 | -0.03 | -0.70 | 179499.57 | 7572.12 | 2.39 |
| 2024-09-03 | 4.23 | 4.26 | 0.01 | 0.24 | 189818.00 | 8098.78 | 2.53 |
| 2024-09-02 | 4.44 | 4.25 | -0.18 | -4.06 | 248870.38 | 10743.02 | 3.31 |
| 2024-08-30 | 4.30 | 4.43 | 0.13 | 3.02 | 364547.60 | 16221.05 | 4.85 |
| 2024-08-29 | 4.18 | 4.30 | 0.09 | 2.14 | 227533.00 | 9711.32 | 3.03 |
| 2024-08-28 | 4.18 | 4.21 | 0.01 | 0.24 | 247869.24 | 10372.12 | 3.30 |
| 2024-08-27 | 4.43 | 4.20 | -0.29 | -6.46 | 380884.00 | 16235.18 | 5.07 |
| 2024-08-26 | 4.40 | 4.49 | 0.04 | 0.90 | 314929.38 | 13985.38 | 4.19 |
| 2024-08-23 | 4.41 | 4.45 | -0.03 | -0.67 | 381305.99 | 16719.61 | 5.07 |
| 2024-08-22 | 4.40 | 4.48 | 0.05 | 1.13 | 426624.03 | 19089.77 | 5.68 |
| 2024-08-21 | 4.53 | 4.43 | -0.18 | -3.91 | 568675.00 | 25974.14 | 7.57 |
| 2024-08-20 | 4.54 | 4.61 | 0.03 | 0.66 | 669614.35 | 30863.86 | 8.91 |
| 2024-08-19 | 4.90 | 4.58 | -0.80 | -14.87 | 963729.67 | 45148.10 | 12.82 |
| 2024-08-16 | 5.50 | 5.38 | 0.29 | 5.70 | 1426488.96 | 76567.21 | 18.98 |
| 2024-08-15 | 4.17 | 5.09 | 0.85 | 20.05 | 470908.13 | 23177.58 | 6.27 |
| 2024-08-14 | 4.15 | 4.24 | 0.07 | 1.68 | 145953.26 | 6140.39 | 1.94 |
| 2024-08-13 | 4.05 | 4.17 | 0.11 | 2.71 | 93686.51 | 3863.45 | 1.25 |
| 2024-08-12 | 4.12 | 4.06 | -0.07 | -1.70 | 93415.07 | 3821.80 | 1.24 |
| 2024-08-09 | 4.17 | 4.13 | -0.05 | -1.20 | 95909.85 | 4019.21 | 1.28 |
| 2024-08-08 | 4.08 | 4.18 | 0.09 | 2.20 | 146379.44 | 6059.78 | 1.95 |
| 2024-08-07 | 4.07 | 4.09 | 0.01 | 0.25 | 97197.54 | 3992.52 | 1.29 |
| 2024-08-06 | 4.05 | 4.08 | 0.07 | 1.75 | 80689.56 | 3272.23 | 1.07 |
| 2024-08-05 | 4.18 | 4.01 | -0.19 | -4.52 | 117586.84 | 4814.64 | 1.56 |
| 2024-08-02 | 4.25 | 4.20 | -0.07 | -1.64 | 83533.06 | 3554.65 | 1.11 |
| 2024-08-01 | 4.31 | 4.27 | -0.03 | -0.70 | 112558.67 | 4810.37 | 1.50 |
| 2024-07-31 | 4.08 | 4.30 | 0.21 | 5.13 | 135765.08 | 5727.45 | 1.81 |
| 2024-07-30 | 4.09 | 4.09 | 0.04 | 0.99 | 74629.00 | 3034.30 | 0.99 |
| 2024-07-29 | 4.03 | 4.05 | 0.04 | 1.00 | 91111.90 | 3683.55 | 1.21 |
| 2024-07-26 | 3.90 | 4.01 | 0.10 | 2.56 | 100572.59 | 4002.27 | 1.34 |
| 2024-07-25 | 3.85 | 3.91 | 0.01 | 0.26 | 123015.12 | 4772.31 | 1.64 |
| 2024-07-24 | 4.05 | 3.90 | -0.14 | -3.47 | 154752.00 | 6096.00 | 2.06 |
| 2024-07-23 | 4.21 | 4.04 | -0.17 | -4.04 | 107191.04 | 4404.39 | 1.43 |
| 2024-07-22 | 4.20 | 4.21 | -0.01 | -0.24 | 86789.99 | 3660.02 | 1.15 |
| 2024-07-19 | 4.14 | 4.22 | 0.08 | 1.93 | 95143.40 | 3989.35 | 1.27 |
| 2024-07-18 | 4.25 | 4.14 | -0.13 | -3.04 | 119259.39 | 4939.46 | 1.59 |
| 2024-07-17 | 4.36 | 4.27 | -0.11 | -2.51 | 86915.10 | 3748.24 | 1.16 |
| 2024-07-16 | 4.36 | 4.38 | 0.00 | 0.00 | 97929.61 | 4259.72 | 1.30 |
| 2024-07-15 | 4.42 | 4.38 | -0.06 | -1.35 | 92580.61 | 4072.86 | 1.23 |
| 2024-07-12 | 4.44 | 4.44 | 0.01 | 0.23 | 76373.10 | 3381.58 | 1.02 |
| 2024-07-11 | 4.36 | 4.43 | 0.14 | 3.26 | 90195.10 | 3966.09 | 1.20 |
| 2024-07-10 | 4.21 | 4.29 | 0.06 | 1.42 | 100308.00 | 4300.51 | 1.33 |
| 2024-07-09 | 4.11 | 4.23 | 0.18 | 4.44 | 119118.99 | 4938.16 | 1.58 |
| 2024-07-08 | 4.21 | 4.05 | -0.16 | -3.80 | 129211.80 | 5301.14 | 1.72 |
| 2024-07-05 | 4.13 | 4.21 | 0.06 | 1.45 | 94352.09 | 3932.32 | 1.26 |
| 2024-07-04 | 4.30 | 4.15 | -0.14 | -3.26 | 99245.00 | 4181.27 | 1.32 |
| 2024-07-03 | 4.24 | 4.29 | 0.03 | 0.70 | 88624.09 | 3798.38 | 1.18 |
| 2024-07-02 | 4.26 | 4.26 | 0.00 | 0.00 | 99130.00 | 4242.32 | 1.32 |
| 2024-07-01 | 4.38 | 4.26 | -0.09 | -2.07 | 159622.71 | 6744.91 | 2.12 |
| 2024-06-28 | 4.32 | 4.35 | 0.05 | 1.16 | 137691.40 | 6060.63 | 1.83 |
| 2024-06-27 | 4.40 | 4.30 | -0.13 | -2.94 | 129857.12 | 5698.46 | 1.73 |
| 2024-06-26 | 4.23 | 4.43 | 0.22 | 5.23 | 146365.19 | 6267.53 | 1.95 |
| 2024-06-25 | 4.36 | 4.21 | -0.14 | -3.22 | 139750.05 | 5953.59 | 1.86 |
| 2024-06-24 | 4.52 | 4.35 | -0.20 | -4.40 | 128354.00 | 5683.50 | 1.71 |
| 2024-06-21 | 4.63 | 4.55 | -0.10 | -2.15 | 101719.05 | 4642.14 | 1.35 |
| 2024-06-20 | 4.69 | 4.65 | -0.09 | -1.90 | 114373.95 | 5374.94 | 1.52 |
| 2024-06-19 | 4.76 | 4.74 | -0.02 | -0.42 | 119036.22 | 5619.97 | 1.58 |
| 2024-06-18 | 4.69 | 4.76 | 0.07 | 1.49 | 105608.83 | 5005.06 | 1.41 |
| 2024-06-17 | 4.57 | 4.69 | 0.12 | 2.63 | 168961.20 | 7880.24 | 2.25 |
| 2024-06-14 | 4.67 | 4.57 | -0.10 | -2.14 | 158569.77 | 7290.01 | 2.11 |
| 2024-06-13 | 4.62 | 4.67 | 0.07 | 1.52 | 148767.03 | 6953.76 | 1.98 |
| 2024-06-12 | 4.59 | 4.60 | -0.03 | -0.65 | 161803.04 | 7529.43 | 2.15 |
| 2024-06-11 | 4.37 | 4.63 | 0.21 | 4.75 | 201522.81 | 9030.05 | 2.68 |
| 2024-06-07 | 4.50 | 4.42 | 0.05 | 1.14 | 165798.82 | 7305.49 | 2.21 |
| 2024-06-06 | 4.55 | 4.37 | -0.11 | -2.46 | 230786.00 | 10253.91 | 3.07 |
| 2024-06-05 | 4.55 | 4.48 | -0.07 | -1.54 | 125692.97 | 5721.96 | 1.67 |
| 2024-06-04 | 4.67 | 4.55 | -0.15 | -3.19 | 188753.08 | 8550.57 | 2.51 |
| 2024-06-03 | 4.84 | 4.70 | -0.14 | -2.89 | 198157.82 | 9402.97 | 2.64 |
| 2024-05-31 | 4.72 | 4.84 | 0.11 | 2.33 | 161891.20 | 7821.82 | 2.15 |
| 2024-05-30 | 4.69 | 4.73 | 0.04 | 0.85 | 159880.32 | 7511.05 | 2.13 |
| 2024-05-29 | 4.72 | 4.69 | -0.01 | -0.21 | 172705.32 | 8179.71 | 2.30 |
| 2024-05-28 | 4.77 | 4.70 | -0.07 | -1.47 | 179412.08 | 8539.17 | 2.39 |
| 2024-05-27 | 4.79 | 4.77 | -0.01 | -0.21 | 194519.33 | 9051.95 | 2.59 |
| 2024-05-24 | 4.93 | 4.78 | -0.15 | -3.04 | 165567.00 | 8031.02 | 2.20 |
| 2024-05-23 | 5.09 | 4.93 | -0.15 | -2.95 | 184861.32 | 9170.19 | 2.46 |
| 2024-05-22 | 4.92 | 5.08 | 0.14 | 2.83 | 166802.24 | 8354.18 | 2.22 |
| 2024-05-21 | 4.91 | 4.94 | 0.01 | 0.20 | 211793.90 | 10453.57 | 2.82 |
| 2024-05-20 | 4.96 | 4.93 | 0.01 | 0.20 | 188812.59 | 9304.94 | 2.51 |
| 2024-05-17 | 4.72 | 4.92 | 0.27 | 5.81 | 214302.32 | 10331.12 | 2.85 |
| 2024-05-16 | 4.61 | 4.65 | 0.05 | 1.09 | 103979.00 | 4850.66 | 1.38 |
| 2024-05-15 | 4.67 | 4.60 | -0.04 | -0.86 | 80468.00 | 3725.48 | 1.07 |
| 2024-05-14 | 4.67 | 4.64 | -0.01 | -0.22 | 91591.42 | 4294.75 | 1.22 |
| 2024-05-13 | 4.74 | 4.65 | -0.09 | -1.90 | 141733.66 | 6617.75 | 1.89 |
| 2024-05-10 | 4.89 | 4.74 | -0.14 | -2.87 | 117279.75 | 5584.32 | 1.56 |
日K线
周K线
月K线
