长亮科技(300348)股票信息
| 股票代码 | 300348 |
| 股票名称 | 长亮科技 |
| 最新价/元 | 13.87 |
| 涨跌额/元 | 2.31 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 13.87 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.56 |
| 今开/元 | 13.87 |
| 最高/元 | 13.87 |
| 最低/元 | 12.86 |
| 成交量/手 | 783285.59 |
| 成交额/万 | 107841.67 |
| 股净值/元 | 310.99 |
| 市净率 | 7.04 |
| 总市值/万 | 1116616.62 |
| 流通值/万 | 867857.51 |
| 换手率/% | 12.52 |
| 入市日期 | 2012-08-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
长亮科技(300348)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 | 13.87 | 13.87 | 2.31 | 19.98 | 783285.59 | 107841.67 | 12.52 |
| 2024-09-30 | 10.80 | 11.56 | 1.93 | 20.04 | 695383.36 | 77595.23 | 11.11 |
| 2024-09-27 | 8.97 | 9.63 | 0.74 | 8.32 | 579410.13 | 54214.08 | 9.26 |
| 2024-09-26 | 8.46 | 8.89 | 0.31 | 3.61 | 473002.00 | 41202.60 | 7.56 |
| 2024-09-25 | 8.35 | 8.58 | 0.30 | 3.62 | 470016.24 | 40245.76 | 7.51 |
| 2024-09-24 | 7.92 | 8.28 | 0.36 | 4.55 | 356221.24 | 28871.68 | 5.69 |
| 2024-09-23 | 7.90 | 7.92 | 0.02 | 0.25 | 181680.50 | 14412.20 | 2.90 |
| 2024-09-20 | 7.77 | 7.90 | 0.13 | 1.67 | 208703.49 | 16406.47 | 3.34 |
| 2024-09-19 | 7.62 | 7.77 | 0.24 | 3.19 | 159911.99 | 12330.59 | 2.56 |
| 2024-09-18 | 7.51 | 7.53 | -0.03 | -0.40 | 98981.77 | 7419.54 | 1.58 |
| 2024-09-13 | 7.69 | 7.56 | -0.21 | -2.70 | 145406.50 | 11076.91 | 2.32 |
| 2024-09-12 | 7.71 | 7.77 | 0.11 | 1.44 | 222014.52 | 17295.50 | 3.55 |
| 2024-09-11 | 7.72 | 7.66 | -0.10 | -1.29 | 106835.00 | 8160.64 | 1.71 |
| 2024-09-10 | 7.49 | 7.76 | 0.27 | 3.61 | 213403.00 | 16317.96 | 3.41 |
| 2024-09-09 | 7.41 | 7.49 | 0.03 | 0.40 | 96114.00 | 7152.89 | 1.54 |
| 2024-09-06 | 7.64 | 7.46 | -0.23 | -2.99 | 157931.00 | 11962.81 | 2.52 |
| 2024-09-05 | 7.80 | 7.69 | 0.12 | 1.59 | 214532.50 | 16601.45 | 3.43 |
| 2024-09-04 | 7.55 | 7.57 | -0.07 | -0.92 | 102839.00 | 7791.31 | 1.64 |
| 2024-09-03 | 7.43 | 7.64 | 0.26 | 3.52 | 152542.25 | 11480.17 | 2.44 |
| 2024-09-02 | 7.50 | 7.38 | -0.18 | -2.38 | 116107.50 | 8669.86 | 1.86 |
| 2024-08-30 | 7.44 | 7.56 | 0.11 | 1.48 | 183488.59 | 13942.17 | 2.93 |
| 2024-08-29 | 7.24 | 7.45 | 0.21 | 2.90 | 136456.59 | 10073.96 | 2.18 |
| 2024-08-28 | 7.19 | 7.24 | 0.05 | 0.70 | 83122.00 | 5936.64 | 1.33 |
| 2024-08-27 | 7.17 | 7.19 | 0.00 | 0.00 | 72713.16 | 5233.01 | 1.16 |
| 2024-08-26 | 7.18 | 7.19 | -0.01 | -0.14 | 68561.98 | 4910.89 | 1.10 |
| 2024-08-23 | 7.00 | 7.20 | 0.18 | 2.56 | 95641.75 | 6851.69 | 1.53 |
| 2024-08-22 | 7.16 | 7.02 | -0.20 | -2.77 | 110248.76 | 7896.90 | 1.76 |
| 2024-08-21 | 7.25 | 7.22 | -0.09 | -1.23 | 82861.92 | 6036.45 | 1.32 |
| 2024-08-20 | 7.39 | 7.31 | -0.19 | -2.53 | 135813.50 | 9998.31 | 2.17 |
| 2024-08-19 | 7.08 | 7.50 | 0.46 | 6.53 | 265892.73 | 19718.76 | 4.25 |
| 2024-08-16 | 7.10 | 7.04 | -0.05 | -0.71 | 71191.50 | 5047.95 | 1.14 |
| 2024-08-15 | 7.01 | 7.09 | 0.11 | 1.58 | 85610.50 | 6057.80 | 1.37 |
| 2024-08-14 | 7.09 | 6.98 | -0.12 | -1.69 | 88435.00 | 6234.44 | 1.41 |
| 2024-08-13 | 7.02 | 7.10 | 0.09 | 1.28 | 45206.00 | 3190.10 | 0.72 |
| 2024-08-12 | 7.21 | 7.01 | -0.16 | -2.23 | 68641.75 | 4831.20 | 1.10 |
| 2024-08-09 | 7.26 | 7.17 | -0.09 | -1.24 | 51958.50 | 3763.57 | 0.83 |
| 2024-08-08 | 7.35 | 7.26 | -0.09 | -1.22 | 81708.75 | 5901.81 | 1.31 |
| 2024-08-07 | 7.34 | 7.35 | -0.01 | -0.14 | 80014.00 | 5902.63 | 1.28 |
| 2024-08-06 | 7.40 | 7.36 | 0.07 | 0.96 | 93583.00 | 6866.20 | 1.50 |
| 2024-08-05 | 7.54 | 7.29 | -0.32 | -4.21 | 132650.00 | 9883.37 | 2.12 |
| 2024-08-02 | 7.73 | 7.61 | -0.17 | -2.19 | 126265.88 | 9757.52 | 2.02 |
| 2024-08-01 | 7.84 | 7.78 | -0.08 | -1.02 | 152389.21 | 11877.30 | 2.44 |
| 2024-07-31 | 7.43 | 7.86 | 0.38 | 5.08 | 195371.25 | 15075.94 | 3.12 |
| 2024-07-30 | 7.50 | 7.48 | -0.07 | -0.93 | 114833.00 | 8637.99 | 1.84 |
| 2024-07-29 | 7.38 | 7.55 | 0.16 | 2.17 | 151239.45 | 11355.07 | 2.42 |
| 2024-07-26 | 7.28 | 7.39 | 0.07 | 0.96 | 111609.48 | 8248.94 | 1.78 |
| 2024-07-25 | 7.22 | 7.32 | 0.04 | 0.55 | 144265.55 | 10642.13 | 2.31 |
| 2024-07-24 | 7.52 | 7.28 | -0.30 | -3.96 | 182947.25 | 13567.23 | 2.92 |
| 2024-07-23 | 7.85 | 7.58 | -0.31 | -3.93 | 219669.82 | 16913.47 | 3.51 |
| 2024-07-22 | 7.87 | 7.89 | 0.07 | 0.90 | 226726.34 | 17941.80 | 3.62 |
| 2024-07-19 | 7.95 | 7.82 | -0.19 | -2.37 | 281652.10 | 22371.28 | 4.50 |
| 2024-07-18 | 7.61 | 8.01 | 0.33 | 4.30 | 291190.85 | 22850.27 | 4.65 |
| 2024-07-17 | 7.90 | 7.68 | -0.29 | -3.64 | 231036.25 | 18019.20 | 3.69 |
| 2024-07-16 | 7.88 | 7.97 | -0.11 | -1.36 | 288119.90 | 22869.30 | 4.60 |
| 2024-07-15 | 7.68 | 8.08 | 0.40 | 5.21 | 442386.76 | 34729.59 | 7.07 |
| 2024-07-12 | 7.78 | 7.68 | -0.25 | -3.15 | 315780.12 | 24501.16 | 5.05 |
| 2024-07-11 | 7.54 | 7.93 | 0.52 | 7.02 | 515713.74 | 40242.91 | 8.24 |
| 2024-07-10 | 7.26 | 7.41 | 0.11 | 1.51 | 294476.12 | 21796.69 | 4.71 |
| 2024-07-09 | 7.16 | 7.30 | 0.09 | 1.25 | 304590.03 | 21772.37 | 4.87 |
| 2024-07-08 | 7.35 | 7.21 | -0.28 | -3.74 | 274134.00 | 19955.23 | 4.38 |
| 2024-07-05 | 6.91 | 7.49 | 0.48 | 6.85 | 461945.15 | 33501.90 | 7.38 |
| 2024-07-04 | 7.30 | 7.01 | -0.35 | -4.76 | 375208.29 | 26925.49 | 6.00 |
| 2024-07-03 | 7.64 | 7.36 | -0.56 | -7.07 | 514559.28 | 38302.56 | 8.22 |
| 2024-07-02 | 7.42 | 7.92 | 1.06 | 15.45 | 729368.34 | 55930.23 | 11.66 |
| 2024-07-01 | 6.80 | 6.86 | 0.04 | 0.59 | 88683.00 | 6009.79 | 1.42 |
| 2024-06-28 | 6.93 | 6.82 | -0.16 | -2.29 | 137354.50 | 9538.42 | 2.20 |
| 2024-06-27 | 7.16 | 6.98 | -0.20 | -2.79 | 127623.70 | 8996.32 | 2.04 |
| 2024-06-26 | 6.82 | 7.18 | 0.33 | 4.82 | 176958.00 | 12432.58 | 2.83 |
| 2024-06-25 | 6.94 | 6.85 | -0.10 | -1.44 | 129601.26 | 8832.59 | 2.07 |
| 2024-06-24 | 6.89 | 6.95 | -0.10 | -1.42 | 146846.00 | 10195.77 | 2.35 |
| 2024-06-21 | 7.03 | 7.05 | 0.01 | 0.14 | 84964.01 | 5980.97 | 1.36 |
| 2024-06-20 | 7.14 | 7.04 | -0.16 | -2.22 | 87442.91 | 6220.04 | 1.40 |
| 2024-06-19 | 7.25 | 7.20 | -0.03 | -0.42 | 88134.50 | 6400.55 | 1.41 |
| 2024-06-18 | 7.02 | 7.23 | 0.15 | 2.12 | 87220.91 | 6275.11 | 1.39 |
| 2024-06-17 | 7.05 | 7.08 | -0.01 | -0.14 | 76596.30 | 5436.71 | 1.22 |
| 2024-06-14 | 7.10 | 7.09 | 0.07 | 1.00 | 124616.16 | 8800.05 | 1.99 |
| 2024-06-13 | 6.95 | 7.02 | 0.03 | 0.43 | 80766.36 | 5661.58 | 1.29 |
| 2024-06-12 | 6.85 | 6.99 | 0.13 | 1.90 | 101389.52 | 7093.78 | 1.62 |
| 2024-06-11 | 6.62 | 6.86 | 0.23 | 3.47 | 120399.92 | 8115.31 | 1.92 |
| 2024-06-07 | 6.65 | 6.63 | 0.10 | 1.53 | 86533.77 | 5745.01 | 1.38 |
| 2024-06-06 | 6.83 | 6.53 | -0.26 | -3.83 | 158140.55 | 10418.37 | 2.53 |
| 2024-06-05 | 6.83 | 6.79 | -0.13 | -1.88 | 123019.19 | 8452.95 | 1.97 |
| 2024-06-04 | 7.08 | 6.92 | -0.16 | -2.26 | 113524.85 | 7858.11 | 1.81 |
| 2024-06-03 | 7.35 | 7.08 | -0.26 | -3.54 | 167252.45 | 12077.78 | 2.67 |
| 2024-05-31 | 7.19 | 7.34 | 0.36 | 5.16 | 197720.48 | 14391.50 | 3.16 |
| 2024-05-30 | 6.97 | 6.98 | -0.02 | -0.29 | 48625.25 | 3391.73 | 0.78 |
| 2024-05-29 | 6.91 | 7.00 | 0.04 | 0.58 | 57869.00 | 4062.79 | 0.92 |
| 2024-05-28 | 7.06 | 6.96 | -0.10 | -1.42 | 63222.96 | 4426.81 | 1.01 |
| 2024-05-27 | 7.00 | 7.06 | 0.04 | 0.57 | 78368.25 | 5446.07 | 1.25 |
| 2024-05-24 | 7.16 | 7.02 | -0.13 | -1.82 | 63937.87 | 4528.34 | 1.02 |
| 2024-05-23 | 7.38 | 7.15 | -0.24 | -3.25 | 75692.00 | 5461.99 | 1.21 |
| 2024-05-22 | 7.25 | 7.39 | 0.13 | 1.79 | 72850.00 | 5330.05 | 1.16 |
| 2024-05-21 | 7.35 | 7.26 | -0.08 | -1.09 | 76509.89 | 5582.29 | 1.22 |
| 2024-05-20 | 7.29 | 7.34 | 0.07 | 0.96 | 140605.50 | 10419.31 | 2.25 |
| 2024-05-17 | 7.11 | 7.27 | 0.14 | 1.96 | 81251.72 | 5848.45 | 1.30 |
| 2024-05-16 | 7.08 | 7.14 | 0.07 | 0.99 | 76337.91 | 5478.48 | 1.22 |
| 2024-05-15 | 7.19 | 7.07 | -0.12 | -1.67 | 56408.11 | 4016.28 | 0.90 |
| 2024-05-14 | 7.06 | 7.19 | 0.15 | 2.13 | 82226.63 | 5868.45 | 1.31 |
| 2024-05-13 | 7.23 | 7.04 | -0.25 | -3.43 | 100593.16 | 7105.88 | 1.61 |
| 2024-05-10 | 7.42 | 7.29 | -0.18 | -2.41 | 99968.53 | 7350.00 | 1.60 |
日K线
周K线
月K线
