光力科技(300480)股票信息
| 股票代码 | 300480 |
| 股票名称 | 光力科技 |
| 最新价/元 | 17.42 |
| 涨跌额/元 | 2.38 |
| 涨跌幅/% | 15.82 |
| 买入/元 | 17.42 |
| 卖出/元 | 17.43 |
| 昨收/元 | 15.04 |
| 今开/元 | 17.99 |
| 最高/元 | 17.99 |
| 最低/元 | 15.60 |
| 成交量/手 | 207394.44 |
| 成交额/万 | 34916.29 |
| 股净值/元 | 87.10 |
| 市净率 | 4.63 |
| 总市值/万 | 614526.89 |
| 流通值/万 | 431463.70 |
| 换手率/% | 8.37 |
| 入市日期 | 2015-07-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
光力科技(300480)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 | 17.99 | 17.42 | 2.38 | 15.82 | 207394.44 | 34916.29 | 8.37 |
| 2024-09-30 | 13.51 | 15.04 | 1.96 | 14.99 | 144360.54 | 20706.46 | 5.83 |
| 2024-09-27 | 12.38 | 13.08 | 0.84 | 6.86 | 75322.45 | 9665.32 | 3.04 |
| 2024-09-26 | 11.78 | 12.24 | 0.46 | 3.91 | 42377.34 | 5078.55 | 1.71 |
| 2024-09-25 | 11.84 | 11.78 | 0.11 | 0.94 | 51832.33 | 6199.22 | 2.09 |
| 2024-09-24 | 11.06 | 11.67 | 0.67 | 6.09 | 54632.02 | 6189.33 | 2.21 |
| 2024-09-23 | 10.89 | 11.00 | 0.11 | 1.01 | 29402.65 | 3214.13 | 1.19 |
| 2024-09-20 | 11.16 | 10.89 | -0.24 | -2.16 | 26710.29 | 2915.45 | 1.08 |
| 2024-09-19 | 10.95 | 11.13 | 0.21 | 1.92 | 40964.56 | 4563.55 | 1.65 |
| 2024-09-18 | 11.33 | 10.92 | -0.35 | -3.11 | 35242.35 | 3875.05 | 1.42 |
| 2024-09-13 | 11.68 | 11.27 | -0.42 | -3.59 | 26216.72 | 2994.78 | 1.06 |
| 2024-09-12 | 11.71 | 11.69 | -0.10 | -0.85 | 19110.14 | 2259.16 | 0.77 |
| 2024-09-11 | 11.88 | 11.79 | -0.20 | -1.67 | 15518.30 | 1837.91 | 0.63 |
| 2024-09-10 | 11.77 | 11.99 | 0.25 | 2.13 | 27488.39 | 3237.22 | 1.11 |
| 2024-09-09 | 11.88 | 11.74 | -0.14 | -1.18 | 18737.00 | 2213.36 | 0.76 |
| 2024-09-06 | 12.18 | 11.88 | -0.30 | -2.46 | 26295.00 | 3147.97 | 1.06 |
| 2024-09-05 | 12.12 | 12.18 | 0.06 | 0.50 | 26836.11 | 3251.91 | 1.08 |
| 2024-09-04 | 11.77 | 12.12 | 0.13 | 1.08 | 32310.11 | 3893.84 | 1.30 |
| 2024-09-03 | 11.68 | 11.99 | 0.27 | 2.30 | 25487.30 | 3038.89 | 1.03 |
| 2024-09-02 | 12.21 | 11.72 | -0.49 | -4.01 | 42811.09 | 5105.50 | 1.73 |
| 2024-08-30 | 11.70 | 12.21 | 0.51 | 4.36 | 60610.52 | 7379.21 | 2.45 |
| 2024-08-29 | 11.40 | 11.70 | -0.40 | -3.31 | 77229.37 | 9120.90 | 3.12 |
| 2024-08-28 | 11.88 | 12.10 | 0.16 | 1.34 | 39763.20 | 4815.79 | 1.61 |
| 2024-08-27 | 12.02 | 11.94 | -0.18 | -1.49 | 40629.06 | 4887.40 | 1.64 |
| 2024-08-26 | 12.41 | 12.12 | -0.35 | -2.81 | 57483.00 | 7016.79 | 2.32 |
| 2024-08-23 | 12.45 | 12.47 | -0.03 | -0.24 | 50121.79 | 6219.10 | 2.02 |
| 2024-08-22 | 12.81 | 12.50 | -0.26 | -2.04 | 39626.00 | 5044.01 | 1.60 |
| 2024-08-21 | 12.68 | 12.76 | 0.09 | 0.71 | 35435.00 | 4544.16 | 1.43 |
| 2024-08-20 | 13.14 | 12.67 | -0.52 | -3.94 | 57920.48 | 7426.22 | 2.34 |
| 2024-08-19 | 13.59 | 13.19 | -0.58 | -4.21 | 95204.44 | 12690.66 | 3.84 |
| 2024-08-16 | 13.13 | 13.77 | 0.50 | 3.77 | 136150.35 | 18454.61 | 5.50 |
| 2024-08-15 | 12.48 | 13.27 | 0.71 | 5.65 | 124713.87 | 16292.96 | 5.04 |
| 2024-08-14 | 12.67 | 12.56 | -0.18 | -1.41 | 16191.99 | 2043.97 | 0.65 |
| 2024-08-13 | 12.67 | 12.74 | 0.05 | 0.39 | 26537.00 | 3358.41 | 1.07 |
| 2024-08-12 | 12.86 | 12.69 | -0.15 | -1.17 | 18164.00 | 2311.86 | 0.73 |
| 2024-08-09 | 13.03 | 12.84 | -0.07 | -0.54 | 24685.52 | 3202.24 | 1.00 |
| 2024-08-08 | 12.91 | 12.91 | -0.10 | -0.77 | 30792.41 | 3946.88 | 1.24 |
| 2024-08-07 | 13.09 | 13.01 | -0.04 | -0.31 | 28199.00 | 3683.61 | 1.14 |
| 2024-08-06 | 12.88 | 13.05 | 0.35 | 2.76 | 29105.52 | 3764.65 | 1.18 |
| 2024-08-05 | 13.30 | 12.70 | -0.70 | -5.22 | 50989.60 | 6640.68 | 2.06 |
| 2024-08-02 | 13.70 | 13.40 | -0.55 | -3.94 | 42755.00 | 5834.97 | 1.73 |
| 2024-08-01 | 13.75 | 13.95 | 0.19 | 1.38 | 50220.00 | 6966.83 | 2.03 |
| 2024-07-31 | 13.06 | 13.76 | 0.70 | 5.36 | 50075.82 | 6771.37 | 2.02 |
| 2024-07-30 | 12.92 | 13.06 | 0.05 | 0.38 | 33848.43 | 4405.89 | 1.37 |
| 2024-07-29 | 13.39 | 13.01 | -0.25 | -1.89 | 30474.54 | 3983.04 | 1.23 |
| 2024-07-26 | 13.13 | 13.26 | 0.15 | 1.14 | 28984.82 | 3843.25 | 1.17 |
| 2024-07-25 | 13.12 | 13.11 | -0.09 | -0.68 | 30773.41 | 4036.31 | 1.24 |
| 2024-07-24 | 13.61 | 13.20 | -0.43 | -3.16 | 37074.06 | 4968.20 | 1.50 |
| 2024-07-23 | 14.27 | 13.63 | -0.68 | -4.75 | 51433.42 | 7143.82 | 2.08 |
| 2024-07-22 | 14.00 | 14.31 | 0.39 | 2.80 | 57978.78 | 8251.49 | 2.34 |
| 2024-07-19 | 13.38 | 13.92 | 0.49 | 3.65 | 70219.52 | 9742.45 | 2.84 |
| 2024-07-18 | 13.54 | 13.43 | -0.24 | -1.76 | 64499.38 | 8506.06 | 2.60 |
| 2024-07-17 | 14.05 | 13.67 | -0.38 | -2.71 | 40724.20 | 5623.86 | 1.64 |
| 2024-07-16 | 13.94 | 14.05 | 0.34 | 2.48 | 37868.64 | 5250.68 | 1.53 |
| 2024-07-15 | 14.00 | 13.71 | -0.31 | -2.21 | 30130.71 | 4169.71 | 1.22 |
| 2024-07-12 | 14.14 | 14.02 | -0.24 | -1.68 | 36772.29 | 5166.49 | 1.48 |
| 2024-07-11 | 13.94 | 14.26 | 0.61 | 4.47 | 67454.74 | 9498.81 | 2.72 |
| 2024-07-10 | 14.06 | 13.65 | -0.40 | -2.85 | 58179.74 | 7991.67 | 2.35 |
| 2024-07-09 | 13.88 | 14.05 | 0.06 | 0.43 | 90019.88 | 12381.02 | 3.63 |
| 2024-07-08 | 14.98 | 13.99 | -0.95 | -6.36 | 61879.21 | 8802.71 | 2.50 |
| 2024-07-05 | 15.03 | 14.94 | -0.17 | -1.13 | 33689.00 | 5015.38 | 1.36 |
| 2024-07-04 | 15.66 | 15.11 | -0.52 | -3.33 | 31538.00 | 4865.36 | 1.27 |
| 2024-07-03 | 15.63 | 15.63 | -0.16 | -1.01 | 28030.00 | 4392.59 | 1.13 |
| 2024-07-02 | 16.08 | 15.79 | -0.29 | -1.80 | 25318.32 | 4020.50 | 1.02 |
| 2024-07-01 | 15.71 | 16.08 | 0.25 | 1.58 | 29862.57 | 4752.21 | 1.21 |
| 2024-06-28 | 15.40 | 15.83 | 0.41 | 2.66 | 48015.50 | 7611.01 | 1.94 |
| 2024-06-27 | 16.30 | 15.42 | -0.88 | -5.40 | 54765.65 | 8678.74 | 2.21 |
| 2024-06-26 | 15.82 | 16.30 | 0.47 | 2.97 | 44015.90 | 7062.74 | 1.78 |
| 2024-06-25 | 16.08 | 15.83 | -0.24 | -1.49 | 59905.99 | 9625.89 | 2.42 |
| 2024-06-24 | 17.69 | 16.07 | -1.56 | -8.85 | 101925.01 | 17013.71 | 4.12 |
| 2024-06-21 | 18.08 | 17.63 | -0.82 | -4.44 | 117776.48 | 21286.10 | 4.76 |
| 2024-06-20 | 17.70 | 18.45 | 0.89 | 5.07 | 168439.82 | 30547.58 | 6.80 |
| 2024-06-19 | 17.90 | 17.56 | -0.20 | -1.13 | 52616.79 | 9234.02 | 2.12 |
| 2024-06-18 | 17.65 | 17.76 | 0.03 | 0.17 | 54711.59 | 9675.27 | 2.21 |
| 2024-06-17 | 17.51 | 17.73 | 0.11 | 0.62 | 52019.32 | 9162.46 | 2.10 |
| 2024-06-14 | 17.52 | 17.62 | 0.01 | 0.06 | 68662.02 | 12142.66 | 2.77 |
| 2024-06-13 | 17.83 | 17.61 | -0.26 | -1.46 | 75503.99 | 13418.42 | 3.05 |
| 2024-06-12 | 17.65 | 17.87 | -0.13 | -0.72 | 97934.73 | 17423.97 | 3.95 |
| 2024-06-11 | 16.62 | 18.00 | 1.43 | 8.63 | 127199.46 | 22216.46 | 5.14 |
| 2024-06-07 | 16.40 | 16.57 | 0.29 | 1.78 | 36798.14 | 6033.13 | 1.49 |
| 2024-06-06 | 16.40 | 16.28 | -0.04 | -0.25 | 54680.00 | 9049.76 | 2.21 |
| 2024-06-05 | 16.60 | 16.32 | -0.38 | -2.28 | 32357.56 | 5380.12 | 1.31 |
| 2024-06-04 | 17.07 | 16.70 | -0.38 | -2.23 | 43211.69 | 7165.30 | 1.74 |
| 2024-06-03 | 17.30 | 17.08 | -0.09 | -0.52 | 42669.00 | 7314.92 | 1.72 |
| 2024-05-31 | 17.46 | 17.22 | -0.37 | -2.10 | 52093.96 | 9066.33 | 2.10 |
| 2024-05-30 | 17.31 | 17.59 | 0.14 | 0.80 | 68379.58 | 12011.12 | 2.76 |
| 2024-05-29 | 17.43 | 17.45 | -0.25 | -1.41 | 68485.74 | 12021.75 | 2.77 |
| 2024-05-28 | 16.89 | 17.70 | 0.68 | 4.00 | 109609.69 | 19220.67 | 4.43 |
| 2024-05-27 | 16.50 | 17.02 | 0.42 | 2.53 | 72343.94 | 11902.90 | 2.92 |
| 2024-05-24 | 17.12 | 16.60 | -0.52 | -3.04 | 55178.13 | 9290.89 | 2.23 |
| 2024-05-23 | 17.89 | 17.12 | -0.99 | -5.47 | 87184.60 | 15264.57 | 3.52 |
| 2024-05-22 | 17.47 | 18.11 | 0.54 | 3.07 | 135623.91 | 23909.24 | 5.48 |
| 2024-05-21 | 17.38 | 17.57 | -0.43 | -2.39 | 121362.49 | 21356.54 | 4.90 |
| 2024-05-20 | 16.65 | 18.00 | 1.34 | 8.04 | 172260.67 | 30107.28 | 6.95 |
| 2024-05-17 | 15.40 | 16.66 | 1.31 | 8.53 | 115682.57 | 18944.39 | 4.67 |
| 2024-05-16 | 15.50 | 15.35 | 0.03 | 0.20 | 19043.31 | 2927.93 | 0.77 |
| 2024-05-15 | 15.72 | 15.32 | -0.23 | -1.48 | 21976.48 | 3419.09 | 0.89 |
| 2024-05-14 | 15.57 | 15.55 | -0.03 | -0.19 | 18202.26 | 2835.76 | 0.73 |
| 2024-05-13 | 15.85 | 15.58 | -0.45 | -2.81 | 29735.00 | 4637.39 | 1.20 |
| 2024-05-10 | 16.60 | 16.03 | -0.51 | -3.08 | 29826.00 | 4808.67 | 1.21 |
日K线
周K线
月K线
