中光防雷(300414)股票信息
| 股票代码 | 300414 |
| 股票名称 | 中光防雷 |
| 最新价/元 | 9.33 |
| 涨跌额/元 | 1.07 |
| 涨跌幅/% | 12.95 |
| 买入/元 | 9.32 |
| 卖出/元 | 9.33 |
| 昨收/元 | 8.26 |
| 今开/元 | 9.79 |
| 最高/元 | 9.79 |
| 最低/元 | 8.53 |
| 成交量/手 | 273578.06 |
| 成交额/万 | 24931.20 |
| 股净值/元 | 116.63 |
| 市净率 | 3.12 |
| 总市值/万 | 304176.16 |
| 流通值/万 | 292532.66 |
| 换手率/% | 8.73 |
| 入市日期 | 2015-05-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
中光防雷(300414)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 | 9.79 | 9.33 | 1.07 | 12.95 | 273578.06 | 24931.20 | 8.73 |
| 2024-09-30 | 7.45 | 8.26 | 0.99 | 13.62 | 225155.69 | 17724.27 | 7.18 |
| 2024-09-27 | 7.23 | 7.27 | 0.34 | 4.91 | 174659.36 | 12557.28 | 5.57 |
| 2024-09-26 | 6.78 | 6.93 | 0.13 | 1.91 | 77556.70 | 5315.92 | 2.47 |
| 2024-09-25 | 6.80 | 6.80 | -0.04 | -0.59 | 119428.80 | 8176.63 | 3.81 |
| 2024-09-24 | 6.62 | 6.84 | 0.22 | 3.32 | 133248.54 | 9045.77 | 4.25 |
| 2024-09-23 | 6.46 | 6.62 | 0.16 | 2.48 | 55187.60 | 3633.75 | 1.76 |
| 2024-09-20 | 6.50 | 6.46 | 0.00 | 0.00 | 29068.50 | 1877.28 | 0.93 |
| 2024-09-19 | 6.25 | 6.46 | 0.25 | 4.03 | 45637.43 | 2930.08 | 1.46 |
| 2024-09-18 | 6.35 | 6.21 | -0.14 | -2.21 | 32824.95 | 2044.21 | 1.05 |
| 2024-09-13 | 6.54 | 6.35 | -0.17 | -2.61 | 35058.90 | 2249.91 | 1.12 |
| 2024-09-12 | 6.51 | 6.52 | 0.02 | 0.31 | 33803.00 | 2216.71 | 1.08 |
| 2024-09-11 | 6.55 | 6.50 | -0.09 | -1.37 | 41839.90 | 2730.87 | 1.33 |
| 2024-09-10 | 6.42 | 6.59 | 0.14 | 2.17 | 46310.50 | 3015.66 | 1.48 |
| 2024-09-09 | 6.24 | 6.45 | 0.08 | 1.26 | 46918.15 | 2997.90 | 1.50 |
| 2024-09-06 | 6.71 | 6.37 | -0.32 | -4.78 | 91357.69 | 5935.39 | 2.91 |
| 2024-09-05 | 6.72 | 6.69 | -0.10 | -1.47 | 87181.07 | 5802.11 | 2.78 |
| 2024-09-04 | 6.73 | 6.79 | -0.05 | -0.73 | 123961.72 | 8397.10 | 3.95 |
| 2024-09-03 | 6.88 | 6.84 | -0.21 | -2.98 | 166081.74 | 11225.46 | 5.30 |
| 2024-09-02 | 6.52 | 7.05 | 0.54 | 8.30 | 212127.64 | 14737.98 | 6.77 |
| 2024-08-30 | 6.39 | 6.51 | 0.09 | 1.40 | 46727.00 | 3062.56 | 1.49 |
| 2024-08-29 | 6.19 | 6.42 | 0.23 | 3.72 | 39157.10 | 2468.82 | 1.25 |
| 2024-08-28 | 6.17 | 6.19 | 0.11 | 1.81 | 37696.00 | 2322.54 | 1.20 |
| 2024-08-27 | 6.30 | 6.08 | -0.25 | -3.95 | 41435.36 | 2554.81 | 1.32 |
| 2024-08-26 | 6.24 | 6.33 | 0.12 | 1.93 | 35395.00 | 2235.33 | 1.13 |
| 2024-08-23 | 6.20 | 6.21 | 0.01 | 0.16 | 35990.80 | 2227.15 | 1.15 |
| 2024-08-22 | 6.40 | 6.20 | -0.19 | -2.97 | 32973.97 | 2071.87 | 1.05 |
| 2024-08-21 | 6.41 | 6.39 | -0.08 | -1.24 | 28617.92 | 1838.92 | 0.91 |
| 2024-08-20 | 6.62 | 6.47 | -0.16 | -2.41 | 39135.75 | 2547.95 | 1.25 |
| 2024-08-19 | 6.52 | 6.63 | 0.06 | 0.91 | 50572.90 | 3345.75 | 1.61 |
| 2024-08-16 | 6.58 | 6.57 | 0.02 | 0.31 | 46032.30 | 3049.88 | 1.47 |
| 2024-08-15 | 6.31 | 6.55 | 0.07 | 1.08 | 59304.45 | 3851.24 | 1.89 |
| 2024-08-14 | 6.45 | 6.48 | 0.05 | 0.78 | 63571.10 | 4151.10 | 2.03 |
| 2024-08-13 | 6.33 | 6.43 | 0.07 | 1.10 | 33181.00 | 2121.54 | 1.07 |
| 2024-08-12 | 6.50 | 6.36 | -0.16 | -2.45 | 35475.88 | 2268.77 | 1.14 |
| 2024-08-09 | 6.54 | 6.52 | -0.01 | -0.15 | 39657.00 | 2607.93 | 1.27 |
| 2024-08-08 | 6.55 | 6.53 | -0.09 | -1.36 | 72401.31 | 4763.99 | 2.33 |
| 2024-08-07 | 6.37 | 6.62 | 0.23 | 3.60 | 71906.00 | 4729.94 | 2.31 |
| 2024-08-06 | 6.26 | 6.39 | 0.20 | 3.23 | 36614.00 | 2317.06 | 1.18 |
| 2024-08-05 | 6.37 | 6.19 | -0.18 | -2.83 | 39054.00 | 2471.91 | 1.25 |
| 2024-08-02 | 6.52 | 6.37 | -0.17 | -2.60 | 34193.00 | 2212.52 | 1.10 |
| 2024-08-01 | 6.48 | 6.54 | 0.08 | 1.24 | 44070.00 | 2884.51 | 1.42 |
| 2024-07-31 | 6.27 | 6.46 | 0.20 | 3.20 | 43928.00 | 2803.68 | 1.41 |
| 2024-07-30 | 6.15 | 6.26 | 0.02 | 0.32 | 27546.94 | 1725.75 | 0.88 |
| 2024-07-29 | 6.19 | 6.24 | 0.08 | 1.30 | 33039.36 | 2050.92 | 1.06 |
| 2024-07-26 | 6.01 | 6.16 | 0.19 | 3.18 | 34519.00 | 2109.90 | 1.11 |
| 2024-07-25 | 5.88 | 5.97 | 0.04 | 0.68 | 30090.00 | 1786.96 | 0.97 |
| 2024-07-24 | 5.95 | 5.93 | -0.08 | -1.33 | 34047.60 | 2040.07 | 1.09 |
| 2024-07-23 | 6.12 | 6.01 | -0.11 | -1.80 | 29884.48 | 1823.50 | 0.96 |
| 2024-07-22 | 5.99 | 6.12 | 0.13 | 2.17 | 31676.00 | 1928.06 | 1.02 |
| 2024-07-19 | 5.85 | 5.99 | 0.13 | 2.22 | 35854.48 | 2136.05 | 1.15 |
| 2024-07-18 | 5.91 | 5.86 | -0.06 | -1.01 | 43868.00 | 2534.75 | 1.41 |
| 2024-07-17 | 6.10 | 5.92 | -0.20 | -3.27 | 39236.24 | 2347.23 | 1.26 |
| 2024-07-16 | 6.10 | 6.12 | 0.02 | 0.33 | 28476.00 | 1737.96 | 0.91 |
| 2024-07-15 | 6.30 | 6.10 | -0.26 | -4.09 | 35713.30 | 2195.00 | 1.15 |
| 2024-07-12 | 6.62 | 6.36 | -0.03 | -0.47 | 45686.05 | 2925.09 | 1.47 |
| 2024-07-11 | 6.15 | 6.39 | 0.36 | 5.97 | 46539.90 | 2935.89 | 1.50 |
| 2024-07-10 | 6.10 | 6.03 | -0.10 | -1.63 | 33692.00 | 2048.24 | 1.08 |
| 2024-07-09 | 5.75 | 6.13 | 0.15 | 2.51 | 47512.80 | 2842.68 | 1.53 |
| 2024-07-08 | 6.25 | 5.98 | -0.26 | -4.17 | 40242.00 | 2433.25 | 1.29 |
| 2024-07-05 | 6.18 | 6.24 | 0.10 | 1.63 | 34165.94 | 2107.58 | 1.10 |
| 2024-07-04 | 6.42 | 6.14 | -0.27 | -4.21 | 38755.00 | 2419.81 | 1.24 |
| 2024-07-03 | 6.56 | 6.41 | -0.15 | -2.29 | 31600.60 | 2040.28 | 1.02 |
| 2024-07-02 | 6.47 | 6.56 | 0.08 | 1.24 | 34878.90 | 2290.81 | 1.12 |
| 2024-07-01 | 6.61 | 6.48 | -0.13 | -1.97 | 41015.00 | 2644.41 | 1.32 |
| 2024-06-28 | 6.47 | 6.61 | 0.14 | 2.16 | 50144.62 | 3321.91 | 1.61 |
| 2024-06-27 | 6.50 | 6.47 | -0.05 | -0.77 | 43005.25 | 2793.09 | 1.38 |
| 2024-06-26 | 6.17 | 6.52 | 0.34 | 5.50 | 44705.00 | 2825.02 | 1.44 |
| 2024-06-25 | 6.18 | 6.18 | 0.00 | 0.00 | 43168.90 | 2681.56 | 1.39 |
| 2024-06-24 | 6.43 | 6.18 | -0.36 | -5.51 | 48651.24 | 3055.05 | 1.56 |
| 2024-06-21 | 6.56 | 6.54 | -0.06 | -0.91 | 35125.20 | 2297.93 | 1.13 |
| 2024-06-20 | 6.74 | 6.60 | -0.20 | -2.94 | 41790.00 | 2794.57 | 1.34 |
| 2024-06-19 | 6.80 | 6.80 | -0.01 | -0.15 | 41606.37 | 2847.28 | 1.34 |
| 2024-06-18 | 6.51 | 6.81 | 0.27 | 4.13 | 61648.02 | 4156.04 | 1.98 |
| 2024-06-17 | 6.53 | 6.55 | -0.02 | -0.30 | 28673.00 | 1887.42 | 0.92 |
| 2024-06-14 | 6.54 | 6.57 | 0.04 | 0.61 | 34476.84 | 2256.26 | 1.11 |
| 2024-06-13 | 6.54 | 6.53 | -0.01 | -0.15 | 39328.00 | 2573.77 | 1.26 |
| 2024-06-12 | 6.44 | 6.54 | 0.11 | 1.71 | 37041.35 | 2418.81 | 1.19 |
| 2024-06-11 | 6.36 | 6.43 | 0.07 | 1.10 | 54094.50 | 3406.55 | 1.74 |
| 2024-06-07 | 6.28 | 6.36 | 0.30 | 4.95 | 60343.50 | 3800.76 | 1.94 |
| 2024-06-06 | 6.60 | 6.06 | -0.50 | -7.62 | 85131.50 | 5260.08 | 2.73 |
| 2024-06-05 | 6.65 | 6.56 | -0.17 | -2.53 | 35230.00 | 2327.64 | 1.13 |
| 2024-06-04 | 7.04 | 6.73 | -0.31 | -4.40 | 65548.00 | 4400.70 | 2.11 |
| 2024-06-03 | 7.36 | 7.04 | -0.29 | -3.96 | 55078.00 | 3940.47 | 1.77 |
| 2024-05-31 | 7.15 | 7.33 | 0.19 | 2.66 | 48507.79 | 3527.19 | 1.56 |
| 2024-05-30 | 7.11 | 7.14 | -0.02 | -0.28 | 35948.00 | 2565.68 | 1.15 |
| 2024-05-29 | 7.26 | 7.16 | -0.04 | -0.56 | 37311.85 | 2682.04 | 1.20 |
| 2024-05-28 | 7.14 | 7.20 | 0.00 | 0.00 | 35122.85 | 2533.54 | 1.13 |
| 2024-05-27 | 7.22 | 7.20 | 0.04 | 0.56 | 47199.00 | 3339.96 | 1.52 |
| 2024-05-24 | 7.37 | 7.16 | -0.24 | -3.24 | 63465.38 | 4610.49 | 2.04 |
| 2024-05-23 | 7.50 | 7.40 | -0.08 | -1.07 | 55862.73 | 4175.14 | 1.79 |
| 2024-05-22 | 7.50 | 7.48 | 0.07 | 0.95 | 39256.74 | 2915.72 | 1.26 |
| 2024-05-21 | 7.64 | 7.41 | -0.23 | -3.01 | 51120.62 | 3797.29 | 1.64 |
| 2024-05-20 | 7.60 | 7.64 | 0.03 | 0.39 | 48918.70 | 3727.99 | 1.57 |
| 2024-05-17 | 7.28 | 7.61 | 0.32 | 4.39 | 63048.30 | 4709.32 | 2.03 |
| 2024-05-16 | 7.31 | 7.29 | 0.02 | 0.28 | 51086.50 | 3762.07 | 1.64 |
| 2024-05-15 | 7.35 | 7.27 | -0.11 | -1.49 | 38427.70 | 2821.52 | 1.23 |
| 2024-05-14 | 7.40 | 7.38 | -0.03 | -0.41 | 48103.22 | 3579.14 | 1.55 |
| 2024-05-13 | 7.71 | 7.41 | -0.36 | -4.63 | 60289.96 | 4505.17 | 1.94 |
| 2024-05-10 | 7.83 | 7.77 | -0.03 | -0.39 | 73752.89 | 5749.81 | 2.37 |
日K线
周K线
月K线
