光智科技(300489)股票信息
| 股票代码 | 300489 |
| 股票名称 | 光智科技 |
| 最新价/元 | 0.00 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 0.00 |
| 昨收/元 | 22.78 |
| 今开/元 | 0.00 |
| 最高/元 | 0.00 |
| 最低/元 | 0.00 |
| 成交量/手 | 0.00 |
| 成交额/万 | 0.00 |
| 股净值/元 | -12.94 |
| 市净率 | 5.48 |
| 总市值/万 | 313618.72 |
| 流通值/万 | 312459.43 |
| 换手率/% | 0.00 |
| 入市日期 | 2015-07-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
光智科技(300489)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-27 | 21.29 | 22.78 | 1.50 | 7.05 | 46863.40 | 10425.72 | 3.42 |
| 2024-09-26 | 20.77 | 21.28 | 0.48 | 2.31 | 22573.50 | 4774.27 | 1.65 |
| 2024-09-25 | 20.81 | 20.80 | 0.03 | 0.14 | 33811.60 | 7016.25 | 2.47 |
| 2024-09-24 | 20.28 | 20.77 | 0.47 | 2.32 | 27857.00 | 5707.59 | 2.03 |
| 2024-09-23 | 19.94 | 20.30 | 0.36 | 1.81 | 30934.50 | 6230.41 | 2.26 |
| 2024-09-20 | 20.10 | 19.94 | -0.28 | -1.39 | 26705.15 | 5317.10 | 1.95 |
| 2024-09-19 | 19.00 | 20.22 | 0.97 | 5.04 | 61483.65 | 12228.94 | 4.48 |
| 2024-09-18 | 17.46 | 19.25 | 1.79 | 10.25 | 61414.01 | 11624.42 | 4.48 |
| 2024-09-13 | 17.87 | 17.46 | -0.34 | -1.91 | 13596.00 | 2411.47 | 0.99 |
| 2024-09-12 | 18.04 | 17.80 | -0.28 | -1.55 | 9397.00 | 1682.81 | 0.69 |
| 2024-09-11 | 17.69 | 18.08 | 0.53 | 3.02 | 16521.00 | 2960.03 | 1.20 |
| 2024-09-10 | 17.29 | 17.55 | 0.26 | 1.50 | 9762.00 | 1702.86 | 0.71 |
| 2024-09-09 | 17.17 | 17.29 | 0.12 | 0.70 | 8487.00 | 1460.64 | 0.62 |
| 2024-09-06 | 17.54 | 17.17 | -0.36 | -2.05 | 10126.15 | 1756.47 | 0.74 |
| 2024-09-05 | 17.44 | 17.53 | 0.10 | 0.57 | 11271.00 | 1989.14 | 0.82 |
| 2024-09-04 | 17.53 | 17.43 | -0.19 | -1.08 | 27161.00 | 4697.74 | 1.98 |
| 2024-09-03 | 18.30 | 17.62 | -0.73 | -3.98 | 31416.00 | 5601.13 | 2.29 |
| 2024-09-02 | 19.44 | 18.35 | -0.94 | -4.87 | 25486.10 | 4781.50 | 1.86 |
| 2024-08-30 | 19.30 | 19.29 | -0.03 | -0.16 | 24153.42 | 4695.92 | 1.76 |
| 2024-08-29 | 19.52 | 19.32 | -0.33 | -1.68 | 17307.00 | 3344.64 | 1.26 |
| 2024-08-28 | 19.09 | 19.65 | 0.56 | 2.93 | 23220.00 | 4574.58 | 1.69 |
| 2024-08-27 | 19.80 | 19.09 | -0.65 | -3.29 | 18271.00 | 3532.60 | 1.33 |
| 2024-08-26 | 19.07 | 19.74 | 0.48 | 2.49 | 18707.00 | 3655.33 | 1.36 |
| 2024-08-23 | 18.64 | 19.26 | 0.62 | 3.33 | 16369.00 | 3142.88 | 1.19 |
| 2024-08-22 | 18.68 | 18.64 | -0.04 | -0.21 | 11441.00 | 2132.25 | 0.83 |
| 2024-08-21 | 18.85 | 18.68 | -0.42 | -2.20 | 17770.00 | 3398.17 | 1.30 |
| 2024-08-20 | 18.99 | 19.10 | 0.24 | 1.27 | 13480.00 | 2564.57 | 0.98 |
| 2024-08-19 | 18.86 | 18.86 | 0.00 | 0.00 | 8839.00 | 1664.69 | 0.64 |
| 2024-08-16 | 19.20 | 18.86 | 0.07 | 0.37 | 8379.00 | 1588.92 | 0.61 |
| 2024-08-15 | 18.43 | 18.79 | 0.32 | 1.73 | 13180.00 | 2467.75 | 0.96 |
| 2024-08-14 | 18.61 | 18.47 | -0.20 | -1.07 | 7276.00 | 1346.81 | 0.53 |
| 2024-08-13 | 18.55 | 18.67 | 0.12 | 0.65 | 7826.00 | 1448.55 | 0.57 |
| 2024-08-12 | 18.70 | 18.55 | -0.31 | -1.64 | 9212.00 | 1719.82 | 0.67 |
| 2024-08-09 | 18.85 | 18.86 | -0.03 | -0.16 | 11755.00 | 2226.18 | 0.86 |
| 2024-08-08 | 18.91 | 18.89 | -0.20 | -1.05 | 18741.10 | 3572.97 | 1.37 |
| 2024-08-07 | 18.69 | 19.09 | 0.33 | 1.76 | 16463.00 | 3141.45 | 1.20 |
| 2024-08-06 | 18.54 | 18.76 | 0.50 | 2.74 | 17565.00 | 3278.37 | 1.28 |
| 2024-08-05 | 19.20 | 18.26 | -0.74 | -3.90 | 18563.00 | 3474.77 | 1.35 |
| 2024-08-02 | 19.32 | 19.00 | -0.55 | -2.81 | 18654.85 | 3586.41 | 1.36 |
| 2024-08-01 | 19.60 | 19.55 | -0.07 | -0.36 | 17789.00 | 3479.39 | 1.30 |
| 2024-07-31 | 19.09 | 19.62 | 0.41 | 2.13 | 20229.50 | 3942.24 | 1.47 |
| 2024-07-30 | 19.98 | 19.21 | -0.87 | -4.33 | 21775.27 | 4254.83 | 1.59 |
| 2024-07-29 | 19.98 | 20.08 | 0.32 | 1.62 | 18326.00 | 3710.24 | 1.34 |
| 2024-07-26 | 19.39 | 19.76 | 0.36 | 1.86 | 14650.00 | 2874.81 | 1.07 |
| 2024-07-25 | 19.40 | 19.40 | -0.04 | -0.21 | 12903.00 | 2518.38 | 0.94 |
| 2024-07-24 | 20.02 | 19.44 | -0.61 | -3.04 | 25606.00 | 5053.17 | 1.87 |
| 2024-07-23 | 20.88 | 20.05 | -0.70 | -3.37 | 29772.00 | 6134.53 | 2.17 |
| 2024-07-22 | 20.59 | 20.75 | -0.12 | -0.58 | 21382.00 | 4453.23 | 1.56 |
| 2024-07-19 | 21.12 | 20.87 | -0.48 | -2.25 | 33241.15 | 6955.19 | 2.42 |
| 2024-07-18 | 21.19 | 21.35 | 0.65 | 3.14 | 42694.15 | 9073.63 | 3.11 |
| 2024-07-17 | 21.92 | 20.70 | -0.75 | -3.50 | 33799.00 | 7230.07 | 2.46 |
| 2024-07-16 | 20.90 | 21.45 | 0.03 | 0.14 | 46868.15 | 9898.34 | 3.42 |
| 2024-07-15 | 21.49 | 21.42 | -0.30 | -1.38 | 32650.50 | 7083.17 | 2.38 |
| 2024-07-12 | 22.25 | 21.72 | -1.01 | -4.44 | 47886.00 | 10526.92 | 3.49 |
| 2024-07-11 | 21.51 | 22.73 | 1.23 | 5.72 | 76510.15 | 17084.21 | 5.58 |
| 2024-07-10 | 22.41 | 21.50 | -1.30 | -5.70 | 58600.00 | 12942.62 | 4.27 |
| 2024-07-09 | 21.75 | 22.80 | 0.40 | 1.79 | 74421.80 | 16490.28 | 5.43 |
| 2024-07-08 | 22.03 | 22.40 | 0.90 | 4.19 | 68096.50 | 14982.57 | 4.96 |
| 2024-07-05 | 20.81 | 21.50 | 0.62 | 2.97 | 36061.30 | 7604.12 | 2.63 |
| 2024-07-04 | 22.15 | 20.88 | -0.30 | -1.42 | 47176.00 | 10295.77 | 3.44 |
| 2024-07-03 | 20.80 | 21.18 | 0.38 | 1.83 | 30677.15 | 6405.91 | 2.24 |
| 2024-07-02 | 21.20 | 20.80 | -0.70 | -3.26 | 31229.00 | 6541.63 | 2.28 |
| 2024-07-01 | 20.00 | 21.50 | 1.23 | 6.07 | 50196.50 | 10527.76 | 3.66 |
| 2024-06-28 | 20.51 | 20.27 | -0.58 | -2.78 | 40641.00 | 8344.82 | 2.96 |
| 2024-06-27 | 21.81 | 20.85 | -1.29 | -5.83 | 63986.13 | 13532.22 | 4.66 |
| 2024-06-26 | 21.00 | 22.14 | 0.85 | 3.99 | 84626.98 | 18433.38 | 6.17 |
| 2024-06-25 | 20.96 | 21.29 | 0.19 | 0.90 | 77255.50 | 16781.28 | 5.63 |
| 2024-06-24 | 20.10 | 21.10 | 0.55 | 2.68 | 61139.50 | 12847.44 | 4.46 |
| 2024-06-21 | 19.99 | 20.55 | 0.15 | 0.74 | 37814.00 | 7568.35 | 2.76 |
| 2024-06-20 | 19.50 | 20.40 | 0.04 | 0.20 | 66250.00 | 13733.74 | 4.83 |
| 2024-06-19 | 18.71 | 20.36 | 1.67 | 8.94 | 67403.50 | 13919.85 | 4.91 |
| 2024-06-18 | 19.15 | 18.69 | -0.53 | -2.76 | 15426.00 | 2903.71 | 1.12 |
| 2024-06-17 | 18.81 | 19.22 | 0.30 | 1.59 | 12659.00 | 2387.30 | 0.92 |
| 2024-06-14 | 19.29 | 18.92 | -0.36 | -1.87 | 16183.50 | 3124.47 | 1.18 |
| 2024-06-13 | 18.94 | 19.28 | 0.34 | 1.80 | 10859.00 | 2075.89 | 0.79 |
| 2024-06-12 | 18.65 | 18.94 | 0.14 | 0.75 | 6834.00 | 1288.44 | 0.50 |
| 2024-06-11 | 18.10 | 18.80 | 0.53 | 2.90 | 10244.00 | 1883.54 | 0.75 |
| 2024-06-07 | 18.50 | 18.27 | -0.01 | -0.06 | 6987.86 | 1284.89 | 0.51 |
| 2024-06-06 | 18.95 | 18.28 | -0.76 | -3.99 | 21031.86 | 3871.34 | 1.53 |
| 2024-06-05 | 19.10 | 19.04 | -0.21 | -1.09 | 9278.00 | 1767.39 | 0.68 |
| 2024-06-04 | 19.08 | 19.25 | 0.01 | 0.05 | 18116.50 | 3430.72 | 1.32 |
| 2024-06-03 | 18.95 | 19.24 | -0.46 | -2.34 | 26692.50 | 5128.33 | 1.95 |
| 2024-05-31 | 19.60 | 19.70 | -0.01 | -0.05 | 17266.50 | 3366.31 | 1.26 |
| 2024-05-30 | 20.03 | 19.71 | -0.47 | -2.33 | 28114.50 | 5528.64 | 2.05 |
| 2024-05-29 | 20.62 | 20.18 | -0.74 | -3.54 | 44127.00 | 8988.21 | 3.22 |
| 2024-05-28 | 20.10 | 20.92 | 1.02 | 5.13 | 52486.00 | 10898.34 | 3.83 |
| 2024-05-27 | 20.50 | 19.90 | -0.56 | -2.74 | 31849.00 | 6290.18 | 2.32 |
| 2024-05-24 | 21.66 | 20.46 | -0.68 | -3.22 | 35126.50 | 7252.22 | 2.56 |
| 2024-05-23 | 19.50 | 21.14 | 1.76 | 9.08 | 61384.00 | 12601.65 | 4.48 |
| 2024-05-22 | 19.23 | 19.38 | -0.03 | -0.16 | 12392.50 | 2411.22 | 0.90 |
| 2024-05-21 | 19.39 | 19.41 | -0.09 | -0.46 | 17630.00 | 3412.44 | 1.29 |
| 2024-05-20 | 19.13 | 19.50 | 0.19 | 0.98 | 18165.00 | 3513.26 | 1.32 |
| 2024-05-17 | 19.20 | 19.31 | -0.45 | -2.28 | 28306.13 | 5466.12 | 2.06 |
| 2024-05-16 | 20.39 | 19.76 | -0.78 | -3.80 | 63755.50 | 12309.20 | 4.65 |
| 2024-05-15 | 20.20 | 20.54 | 0.34 | 1.68 | 26289.15 | 5404.85 | 1.92 |
| 2024-05-14 | 19.90 | 20.20 | 0.30 | 1.51 | 17258.00 | 3465.01 | 1.26 |
| 2024-05-13 | 19.80 | 19.90 | -0.11 | -0.55 | 18116.00 | 3610.23 | 1.32 |
| 2024-05-10 | 21.00 | 20.01 | -0.49 | -2.39 | 29961.50 | 6072.43 | 2.18 |
| 2024-05-09 | 20.64 | 20.50 | -0.24 | -1.16 | 44204.00 | 9104.59 | 3.22 |
| 2024-05-08 | 21.68 | 20.74 | -0.93 | -4.29 | 37459.00 | 7868.39 | 2.73 |
日K线
周K线
月K线
