光环新网(300383)股票信息
| 股票代码 | 300383 |
| 股票名称 | 光环新网 |
| 最新价/元 | 12.19 |
| 涨跌额/元 | 1.67 |
| 涨跌幅/% | 15.88 |
| 买入/元 | 12.19 |
| 卖出/元 | 12.20 |
| 昨收/元 | 10.52 |
| 今开/元 | 12.61 |
| 最高/元 | 12.61 |
| 最低/元 | 11.31 |
| 成交量/手 | 1320381.45 |
| 成交额/万 | 159437.03 |
| 股净值/元 | 55.41 |
| 市净率 | 1.74 |
| 总市值/万 | 2191265.68 |
| 流通值/万 | 2186572.43 |
| 换手率/% | 7.36 |
| 入市日期 | 2014-01-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
光环新网(300383)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 | 12.61 | 12.19 | 1.67 | 15.88 | 1320381.45 | 159437.03 | 7.36 |
| 2024-09-30 | 9.50 | 10.52 | 1.43 | 15.73 | 881805.14 | 88961.05 | 4.92 |
| 2024-09-27 | 8.62 | 9.09 | 0.56 | 6.57 | 446117.04 | 39623.25 | 2.49 |
| 2024-09-26 | 8.25 | 8.53 | 0.28 | 3.39 | 235470.46 | 19771.83 | 1.31 |
| 2024-09-25 | 8.33 | 8.25 | -0.04 | -0.48 | 253254.51 | 21208.83 | 1.41 |
| 2024-09-24 | 8.09 | 8.29 | 0.22 | 2.73 | 216979.03 | 17778.02 | 1.21 |
| 2024-09-23 | 8.05 | 8.07 | -0.01 | -0.12 | 114415.00 | 9263.35 | 0.64 |
| 2024-09-20 | 7.98 | 8.08 | 0.11 | 1.38 | 171899.94 | 13859.93 | 0.96 |
| 2024-09-19 | 7.84 | 7.97 | 0.18 | 2.31 | 122026.94 | 9648.86 | 0.68 |
| 2024-09-18 | 7.82 | 7.79 | -0.01 | -0.13 | 86272.06 | 6674.20 | 0.48 |
| 2024-09-13 | 7.93 | 7.80 | -0.11 | -1.39 | 80278.09 | 6309.19 | 0.45 |
| 2024-09-12 | 7.92 | 7.91 | -0.01 | -0.13 | 93769.00 | 7456.37 | 0.52 |
| 2024-09-11 | 7.88 | 7.92 | 0.00 | 0.00 | 77080.34 | 6077.47 | 0.43 |
| 2024-09-10 | 7.75 | 7.92 | 0.17 | 2.19 | 148288.92 | 11536.76 | 0.83 |
| 2024-09-09 | 7.71 | 7.75 | -0.03 | -0.39 | 108554.42 | 8419.00 | 0.61 |
| 2024-09-06 | 7.96 | 7.78 | -0.17 | -2.14 | 90304.00 | 7093.87 | 0.50 |
| 2024-09-05 | 7.88 | 7.95 | 0.11 | 1.40 | 89166.00 | 7070.65 | 0.50 |
| 2024-09-04 | 7.86 | 7.84 | -0.08 | -1.01 | 90568.00 | 7118.58 | 0.50 |
| 2024-09-03 | 7.82 | 7.92 | 0.13 | 1.67 | 124550.08 | 9796.94 | 0.69 |
| 2024-09-02 | 8.02 | 7.79 | -0.23 | -2.87 | 166630.76 | 13173.79 | 0.93 |
| 2024-08-30 | 7.87 | 8.02 | 0.16 | 2.04 | 186918.00 | 15035.34 | 1.04 |
| 2024-08-29 | 7.76 | 7.86 | 0.15 | 1.95 | 132139.91 | 10344.04 | 0.74 |
| 2024-08-28 | 7.65 | 7.71 | 0.04 | 0.52 | 85196.00 | 6529.46 | 0.47 |
| 2024-08-27 | 7.80 | 7.67 | -0.15 | -1.92 | 95360.00 | 7366.78 | 0.53 |
| 2024-08-26 | 7.87 | 7.82 | -0.06 | -0.76 | 97528.75 | 7659.47 | 0.54 |
| 2024-08-23 | 7.70 | 7.88 | 0.16 | 2.07 | 95619.00 | 7485.53 | 0.53 |
| 2024-08-22 | 7.82 | 7.72 | -0.10 | -1.28 | 110002.00 | 8591.12 | 0.61 |
| 2024-08-21 | 7.91 | 7.82 | -0.11 | -1.39 | 82407.80 | 6500.85 | 0.46 |
| 2024-08-20 | 8.01 | 7.93 | -0.11 | -1.37 | 104146.40 | 8295.41 | 0.58 |
| 2024-08-19 | 7.90 | 8.04 | 0.14 | 1.77 | 112614.51 | 9035.99 | 0.63 |
| 2024-08-16 | 7.86 | 7.90 | 0.06 | 0.77 | 99142.41 | 7835.31 | 0.55 |
| 2024-08-15 | 7.69 | 7.84 | 0.14 | 1.82 | 132018.35 | 10323.07 | 0.74 |
| 2024-08-14 | 7.79 | 7.70 | -0.07 | -0.90 | 62261.00 | 4813.87 | 0.35 |
| 2024-08-13 | 7.72 | 7.77 | 0.06 | 0.78 | 64751.00 | 5007.26 | 0.36 |
| 2024-08-12 | 7.79 | 7.71 | -0.07 | -0.90 | 90183.97 | 6966.93 | 0.50 |
| 2024-08-09 | 7.90 | 7.78 | -0.06 | -0.77 | 89542.23 | 7027.26 | 0.50 |
| 2024-08-08 | 7.87 | 7.84 | -0.04 | -0.51 | 106465.76 | 8356.47 | 0.59 |
| 2024-08-07 | 7.86 | 7.88 | -0.03 | -0.38 | 91815.00 | 7272.47 | 0.51 |
| 2024-08-06 | 7.99 | 7.91 | 0.00 | 0.00 | 128699.22 | 10182.32 | 0.72 |
| 2024-08-05 | 8.10 | 7.91 | -0.28 | -3.42 | 154136.54 | 12415.88 | 0.86 |
| 2024-08-02 | 8.29 | 8.19 | -0.13 | -1.56 | 113948.00 | 9421.91 | 0.64 |
| 2024-08-01 | 8.30 | 8.32 | 0.05 | 0.61 | 126966.00 | 10573.82 | 0.71 |
| 2024-07-31 | 7.88 | 8.27 | 0.37 | 4.68 | 176340.06 | 14389.50 | 0.98 |
| 2024-07-30 | 7.82 | 7.90 | 0.04 | 0.51 | 84623.00 | 6662.54 | 0.47 |
| 2024-07-29 | 7.88 | 7.86 | 0.01 | 0.13 | 79090.00 | 6217.78 | 0.44 |
| 2024-07-26 | 7.75 | 7.85 | 0.11 | 1.42 | 95648.50 | 7495.51 | 0.53 |
| 2024-07-25 | 7.77 | 7.74 | -0.06 | -0.77 | 95941.50 | 7451.66 | 0.53 |
| 2024-07-24 | 7.87 | 7.80 | -0.11 | -1.39 | 104363.36 | 8203.51 | 0.58 |
| 2024-07-23 | 8.09 | 7.91 | -0.18 | -2.23 | 112294.00 | 9009.84 | 0.63 |
| 2024-07-22 | 8.01 | 8.09 | 0.08 | 1.00 | 118363.00 | 9578.40 | 0.66 |
| 2024-07-19 | 7.96 | 8.01 | 0.03 | 0.38 | 117763.00 | 9441.67 | 0.66 |
| 2024-07-18 | 8.03 | 7.98 | -0.15 | -1.85 | 181816.00 | 14363.80 | 1.01 |
| 2024-07-17 | 8.20 | 8.13 | -0.07 | -0.85 | 87882.00 | 7191.05 | 0.49 |
| 2024-07-16 | 8.12 | 8.20 | 0.07 | 0.86 | 95789.00 | 7798.52 | 0.53 |
| 2024-07-15 | 8.31 | 8.13 | -0.21 | -2.52 | 110510.00 | 9025.14 | 0.62 |
| 2024-07-12 | 8.39 | 8.34 | -0.07 | -0.83 | 82758.35 | 6900.74 | 0.46 |
| 2024-07-11 | 8.42 | 8.41 | 0.11 | 1.33 | 114932.87 | 9673.36 | 0.64 |
| 2024-07-10 | 8.20 | 8.30 | 0.03 | 0.36 | 115136.59 | 9591.93 | 0.64 |
| 2024-07-09 | 7.97 | 8.27 | 0.30 | 3.76 | 135638.45 | 11003.59 | 0.76 |
| 2024-07-08 | 8.18 | 7.97 | -0.23 | -2.81 | 141743.37 | 11383.08 | 0.79 |
| 2024-07-05 | 8.18 | 8.20 | 0.01 | 0.12 | 96519.91 | 7918.72 | 0.54 |
| 2024-07-04 | 8.38 | 8.19 | -0.17 | -2.03 | 90085.57 | 7448.71 | 0.50 |
| 2024-07-03 | 8.48 | 8.36 | -0.12 | -1.42 | 95585.96 | 8053.25 | 0.53 |
| 2024-07-02 | 8.53 | 8.48 | -0.05 | -0.59 | 103061.60 | 8815.53 | 0.57 |
| 2024-07-01 | 8.45 | 8.53 | 0.08 | 0.95 | 124653.94 | 10511.42 | 0.69 |
| 2024-06-28 | 8.49 | 8.45 | -0.04 | -0.47 | 142602.63 | 12186.72 | 0.80 |
| 2024-06-27 | 8.63 | 8.49 | -0.15 | -1.74 | 112564.00 | 9626.57 | 0.63 |
| 2024-06-26 | 8.14 | 8.64 | 0.49 | 6.01 | 167405.89 | 14073.21 | 0.93 |
| 2024-06-25 | 8.46 | 8.15 | -0.28 | -3.32 | 152317.93 | 12581.63 | 0.85 |
| 2024-06-24 | 8.62 | 8.43 | -0.30 | -3.44 | 132548.00 | 11347.90 | 0.74 |
| 2024-06-21 | 8.66 | 8.73 | 0.05 | 0.58 | 106148.00 | 9249.80 | 0.59 |
| 2024-06-20 | 8.81 | 8.68 | -0.17 | -1.92 | 125311.00 | 10980.90 | 0.70 |
| 2024-06-19 | 8.88 | 8.85 | -0.02 | -0.23 | 123537.00 | 10962.99 | 0.69 |
| 2024-06-18 | 8.72 | 8.87 | 0.14 | 1.60 | 121029.58 | 10706.28 | 0.67 |
| 2024-06-17 | 8.68 | 8.73 | 0.04 | 0.46 | 128464.72 | 11209.51 | 0.72 |
| 2024-06-14 | 8.53 | 8.69 | 0.17 | 2.00 | 170682.69 | 14684.80 | 0.95 |
| 2024-06-13 | 8.52 | 8.52 | -0.01 | -0.12 | 101562.01 | 8645.17 | 0.57 |
| 2024-06-12 | 8.39 | 8.53 | 0.14 | 1.67 | 112508.91 | 9575.38 | 0.63 |
| 2024-06-11 | 8.22 | 8.39 | 0.13 | 1.57 | 124935.10 | 10401.31 | 0.70 |
| 2024-06-07 | 8.34 | 8.26 | 0.01 | 0.12 | 128892.08 | 10680.37 | 0.72 |
| 2024-06-06 | 8.49 | 8.25 | -0.19 | -2.25 | 177078.97 | 14772.59 | 0.99 |
| 2024-06-05 | 8.60 | 8.44 | -0.17 | -1.97 | 123622.12 | 10570.99 | 0.69 |
| 2024-06-04 | 8.53 | 8.61 | 0.05 | 0.58 | 127905.15 | 10903.54 | 0.71 |
| 2024-06-03 | 8.61 | 8.56 | -0.09 | -1.04 | 117097.00 | 10064.06 | 0.65 |
| 2024-05-31 | 8.55 | 8.65 | 0.10 | 1.17 | 108030.16 | 9362.91 | 0.60 |
| 2024-05-30 | 8.50 | 8.55 | 0.03 | 0.35 | 100192.70 | 8545.96 | 0.56 |
| 2024-05-29 | 8.59 | 8.52 | -0.06 | -0.70 | 98411.70 | 8446.77 | 0.55 |
| 2024-05-28 | 8.71 | 8.58 | -0.16 | -1.83 | 105074.54 | 9092.52 | 0.59 |
| 2024-05-27 | 8.68 | 8.74 | 0.05 | 0.58 | 121484.91 | 10509.98 | 0.68 |
| 2024-05-24 | 8.83 | 8.69 | -0.11 | -1.25 | 110076.00 | 9684.87 | 0.61 |
| 2024-05-23 | 9.08 | 8.80 | -0.26 | -2.87 | 166273.00 | 14756.75 | 0.93 |
| 2024-05-22 | 9.06 | 9.06 | -0.03 | -0.33 | 92421.00 | 8374.43 | 0.52 |
| 2024-05-21 | 9.16 | 9.09 | -0.03 | -0.33 | 115631.00 | 10536.41 | 0.64 |
| 2024-05-20 | 9.11 | 9.12 | 0.02 | 0.22 | 136606.70 | 12459.52 | 0.76 |
| 2024-05-17 | 8.88 | 9.10 | 0.18 | 2.02 | 133660.89 | 12046.56 | 0.75 |
| 2024-05-16 | 8.97 | 8.92 | -0.01 | -0.11 | 113016.58 | 10154.93 | 0.63 |
| 2024-05-15 | 9.07 | 8.93 | -0.13 | -1.44 | 118937.00 | 10719.68 | 0.66 |
| 2024-05-14 | 9.03 | 9.06 | 0.03 | 0.33 | 127132.18 | 11521.21 | 0.71 |
| 2024-05-13 | 9.01 | 9.03 | -0.05 | -0.55 | 133020.02 | 11960.25 | 0.74 |
| 2024-05-10 | 9.20 | 9.08 | -0.09 | -0.98 | 146974.33 | 13336.65 | 0.82 |
日K线
周K线
月K线
