理工光科(300557)股票信息
| 股票代码 | 300557 |
| 股票名称 | 理工光科 |
| 最新价/元 | 31.10 |
| 涨跌额/元 | 3.02 |
| 涨跌幅/% | 10.76 |
| 买入/元 | 31.09 |
| 卖出/元 | 31.10 |
| 昨收/元 | 28.08 |
| 今开/元 | 33.00 |
| 最高/元 | 33.00 |
| 最低/元 | 29.00 |
| 成交量/手 | 79685.45 |
| 成交额/万 | 24384.91 |
| 股净值/元 | 88.86 |
| 市净率 | 3.03 |
| 总市值/万 | 289422.69 |
| 流通值/万 | 284556.48 |
| 换手率/% | 8.71 |
| 入市日期 | 2016-11-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
理工光科(300557)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 | 33.00 | 31.10 | 3.02 | 10.76 | 79685.45 | 24384.91 | 8.71 |
| 2024-09-30 | 25.75 | 28.08 | 3.38 | 13.68 | 64259.01 | 17149.10 | 7.02 |
| 2024-09-27 | 24.05 | 24.70 | 1.12 | 4.75 | 38035.66 | 9284.09 | 4.16 |
| 2024-09-26 | 23.00 | 23.58 | 0.52 | 2.26 | 23688.30 | 5522.31 | 2.59 |
| 2024-09-25 | 23.50 | 23.06 | -0.05 | -0.22 | 30802.30 | 7194.32 | 3.37 |
| 2024-09-24 | 23.00 | 23.11 | 0.08 | 0.35 | 31815.03 | 7279.19 | 3.48 |
| 2024-09-23 | 22.64 | 23.03 | 0.38 | 1.68 | 33964.03 | 7776.19 | 3.71 |
| 2024-09-20 | 21.92 | 22.65 | 0.15 | 0.67 | 34433.36 | 7775.74 | 3.76 |
| 2024-09-19 | 21.34 | 22.50 | 1.31 | 6.18 | 35616.76 | 7991.56 | 3.89 |
| 2024-09-18 | 21.25 | 21.19 | -0.10 | -0.47 | 7899.40 | 1661.65 | 0.86 |
| 2024-09-13 | 21.72 | 21.29 | -0.36 | -1.66 | 8042.60 | 1724.70 | 0.88 |
| 2024-09-12 | 21.75 | 21.65 | -0.10 | -0.46 | 7513.00 | 1641.92 | 0.82 |
| 2024-09-11 | 22.03 | 21.75 | -0.45 | -2.03 | 8886.40 | 1937.37 | 0.97 |
| 2024-09-10 | 21.74 | 22.20 | 0.39 | 1.79 | 12122.70 | 2647.46 | 1.32 |
| 2024-09-09 | 21.45 | 21.81 | 0.28 | 1.30 | 10658.90 | 2302.92 | 1.16 |
| 2024-09-06 | 22.14 | 21.53 | -0.69 | -3.11 | 11587.00 | 2528.70 | 1.27 |
| 2024-09-05 | 21.83 | 22.22 | 0.37 | 1.69 | 8299.03 | 1836.52 | 0.91 |
| 2024-09-04 | 21.88 | 21.85 | -0.19 | -0.86 | 8485.60 | 1854.64 | 0.93 |
| 2024-09-03 | 21.77 | 22.04 | 0.33 | 1.52 | 11377.70 | 2500.18 | 1.24 |
| 2024-09-02 | 22.56 | 21.71 | -0.89 | -3.94 | 14327.73 | 3175.89 | 1.57 |
| 2024-08-30 | 22.40 | 22.60 | 0.29 | 1.30 | 13327.73 | 3025.58 | 1.46 |
| 2024-08-29 | 21.72 | 22.31 | 0.44 | 2.01 | 10053.80 | 2223.43 | 1.10 |
| 2024-08-28 | 21.99 | 21.87 | -0.13 | -0.59 | 8595.60 | 1889.59 | 0.94 |
| 2024-08-27 | 22.71 | 22.00 | -0.71 | -3.13 | 12208.23 | 2704.58 | 1.33 |
| 2024-08-26 | 22.80 | 22.71 | 0.19 | 0.84 | 8983.80 | 2038.49 | 0.98 |
| 2024-08-23 | 22.49 | 22.52 | -0.04 | -0.18 | 9535.30 | 2142.14 | 1.04 |
| 2024-08-22 | 23.24 | 22.56 | -0.43 | -1.87 | 11946.10 | 2728.97 | 1.31 |
| 2024-08-21 | 22.87 | 22.99 | 0.09 | 0.39 | 9994.20 | 2309.30 | 1.10 |
| 2024-08-20 | 23.50 | 22.90 | -0.26 | -1.12 | 10287.88 | 2358.50 | 1.13 |
| 2024-08-19 | 23.75 | 23.16 | -0.47 | -1.99 | 13420.30 | 3136.77 | 1.47 |
| 2024-08-16 | 24.23 | 23.63 | -0.18 | -0.76 | 12901.50 | 3079.64 | 1.41 |
| 2024-08-15 | 23.21 | 23.81 | 0.25 | 1.06 | 14466.00 | 3433.12 | 1.59 |
| 2024-08-14 | 23.98 | 23.56 | -0.21 | -0.88 | 9619.00 | 2281.53 | 1.05 |
| 2024-08-13 | 23.38 | 23.77 | 0.42 | 1.80 | 9580.90 | 2249.32 | 1.05 |
| 2024-08-12 | 23.90 | 23.35 | -0.68 | -2.83 | 14162.00 | 3318.96 | 1.55 |
| 2024-08-09 | 23.80 | 24.03 | 0.37 | 1.56 | 16329.10 | 3944.85 | 1.79 |
| 2024-08-08 | 24.50 | 23.66 | -1.17 | -4.71 | 24479.50 | 5863.49 | 2.68 |
| 2024-08-07 | 24.10 | 24.83 | 0.87 | 3.63 | 27103.60 | 6692.99 | 2.97 |
| 2024-08-06 | 23.90 | 23.96 | 0.46 | 1.96 | 19945.40 | 4742.37 | 2.19 |
| 2024-08-05 | 24.80 | 23.50 | -1.72 | -6.82 | 33365.60 | 8093.07 | 3.66 |
| 2024-08-02 | 25.90 | 25.22 | -0.88 | -3.37 | 39747.43 | 10087.99 | 4.36 |
| 2024-08-01 | 26.20 | 26.10 | -0.20 | -0.76 | 66452.78 | 17594.33 | 7.28 |
| 2024-07-31 | 25.02 | 26.30 | 1.32 | 5.28 | 62200.95 | 15775.02 | 6.82 |
| 2024-07-30 | 25.18 | 24.98 | -0.62 | -2.42 | 45873.60 | 11443.08 | 5.03 |
| 2024-07-29 | 24.16 | 25.60 | 1.61 | 6.71 | 67925.14 | 17281.62 | 7.44 |
| 2024-07-26 | 24.45 | 23.99 | 0.67 | 2.87 | 29818.70 | 7146.66 | 3.27 |
| 2024-07-25 | 23.21 | 23.32 | 0.11 | 0.47 | 21842.20 | 5042.02 | 2.39 |
| 2024-07-24 | 24.05 | 23.21 | -1.08 | -4.45 | 28184.30 | 6669.39 | 3.09 |
| 2024-07-23 | 24.52 | 24.29 | 0.04 | 0.17 | 40727.60 | 10047.73 | 4.46 |
| 2024-07-22 | 23.99 | 24.25 | 0.50 | 2.11 | 17553.30 | 4221.37 | 1.92 |
| 2024-07-19 | 23.63 | 23.75 | 0.39 | 1.67 | 17769.80 | 4211.54 | 1.95 |
| 2024-07-18 | 23.50 | 23.36 | -0.52 | -2.18 | 28872.00 | 6671.88 | 3.16 |
| 2024-07-17 | 25.02 | 23.88 | -1.43 | -5.65 | 38379.95 | 9331.68 | 4.21 |
| 2024-07-16 | 24.86 | 25.31 | 0.21 | 0.84 | 26802.60 | 6734.73 | 2.94 |
| 2024-07-15 | 25.10 | 25.10 | -0.36 | -1.41 | 25439.65 | 6456.44 | 2.79 |
| 2024-07-12 | 25.48 | 25.46 | -0.39 | -1.51 | 34991.14 | 8958.90 | 3.83 |
| 2024-07-11 | 25.05 | 25.85 | 0.86 | 3.44 | 51994.88 | 13271.03 | 5.70 |
| 2024-07-10 | 24.60 | 24.99 | 0.70 | 2.88 | 51516.60 | 12935.47 | 5.64 |
| 2024-07-09 | 23.31 | 24.29 | 1.06 | 4.56 | 33357.64 | 7943.11 | 3.66 |
| 2024-07-08 | 24.32 | 23.23 | -1.09 | -4.48 | 34845.86 | 8210.33 | 3.82 |
| 2024-07-05 | 24.63 | 24.32 | -0.07 | -0.29 | 32895.40 | 7978.39 | 3.60 |
| 2024-07-04 | 26.50 | 24.39 | -1.31 | -5.10 | 54200.19 | 13736.53 | 5.94 |
| 2024-07-03 | 25.73 | 25.70 | -0.42 | -1.61 | 45656.85 | 11872.81 | 5.00 |
| 2024-07-02 | 27.01 | 26.12 | -0.96 | -3.55 | 56770.49 | 15196.03 | 6.22 |
| 2024-07-01 | 27.56 | 27.08 | -1.07 | -3.80 | 62885.57 | 16909.23 | 6.89 |
| 2024-06-28 | 26.93 | 28.15 | 0.37 | 1.33 | 85066.10 | 23425.87 | 9.32 |
| 2024-06-27 | 26.82 | 27.78 | 0.37 | 1.35 | 99827.40 | 28090.55 | 10.94 |
| 2024-06-26 | 26.88 | 27.41 | -0.39 | -1.40 | 88490.49 | 23258.11 | 9.70 |
| 2024-06-25 | 26.80 | 27.80 | 0.70 | 2.58 | 108897.58 | 30463.78 | 11.93 |
| 2024-06-24 | 26.73 | 27.10 | -0.19 | -0.70 | 88980.49 | 24077.70 | 9.75 |
| 2024-06-21 | 28.90 | 27.29 | -3.64 | -11.77 | 125503.29 | 36145.58 | 13.75 |
| 2024-06-20 | 32.00 | 30.93 | -2.06 | -6.24 | 140361.75 | 44547.33 | 15.48 |
| 2024-06-19 | 32.00 | 32.99 | 4.01 | 13.84 | 172401.46 | 55961.15 | 19.01 |
| 2024-06-18 | 24.30 | 28.98 | 4.83 | 20.00 | 89714.19 | 23963.52 | 9.89 |
| 2024-06-17 | 24.66 | 24.15 | 1.15 | 5.00 | 61591.60 | 15335.18 | 6.79 |
| 2024-06-14 | 20.95 | 23.00 | 2.03 | 9.68 | 37794.90 | 8536.63 | 4.17 |
| 2024-06-13 | 20.88 | 20.97 | 0.13 | 0.62 | 7051.00 | 1476.55 | 0.78 |
| 2024-06-12 | 20.65 | 20.84 | 0.17 | 0.82 | 7709.90 | 1606.15 | 0.85 |
| 2024-06-11 | 20.26 | 20.67 | 0.37 | 1.82 | 10855.30 | 2199.29 | 1.20 |
| 2024-06-07 | 20.31 | 20.30 | -0.55 | -2.64 | 13516.48 | 2751.85 | 1.49 |
| 2024-06-06 | 21.20 | 20.85 | -0.01 | -0.05 | 16148.14 | 3227.19 | 1.78 |
| 2024-06-05 | 21.30 | 20.86 | -0.34 | -1.60 | 10731.20 | 2246.09 | 1.18 |
| 2024-06-04 | 21.95 | 21.20 | -0.80 | -3.64 | 14972.50 | 3149.86 | 1.65 |
| 2024-06-03 | 22.53 | 22.00 | -0.67 | -2.96 | 10319.50 | 2302.30 | 1.14 |
| 2024-05-31 | 22.50 | 22.67 | 0.17 | 0.76 | 9399.47 | 2122.30 | 1.04 |
| 2024-05-30 | 22.31 | 22.50 | 0.22 | 0.99 | 9312.20 | 2083.56 | 1.03 |
| 2024-05-29 | 21.70 | 22.28 | 0.58 | 2.67 | 9479.20 | 2096.92 | 1.05 |
| 2024-05-28 | 21.85 | 21.70 | -0.22 | -1.00 | 7123.40 | 1555.68 | 0.79 |
| 2024-05-27 | 21.68 | 21.92 | 0.02 | 0.09 | 8728.28 | 1876.84 | 0.96 |
| 2024-05-24 | 21.90 | 21.90 | -0.20 | -0.91 | 9466.80 | 2066.11 | 1.04 |
| 2024-05-23 | 22.48 | 22.10 | -0.35 | -1.56 | 11280.80 | 2472.69 | 1.24 |
| 2024-05-22 | 22.60 | 22.45 | -0.21 | -0.93 | 6685.50 | 1500.83 | 0.74 |
| 2024-05-21 | 22.76 | 22.66 | -0.14 | -0.61 | 8776.50 | 1971.77 | 0.97 |
| 2024-05-20 | 22.85 | 22.80 | -0.08 | -0.35 | 7764.20 | 1764.00 | 0.86 |
| 2024-05-17 | 22.49 | 22.88 | 0.40 | 1.78 | 11037.50 | 2492.96 | 1.22 |
| 2024-05-16 | 29.30 | 29.43 | 0.06 | 0.20 | 7784.00 | 2303.14 | 1.12 |
| 2024-05-15 | 29.23 | 29.37 | 0.14 | 0.48 | 6601.90 | 1932.39 | 0.95 |
| 2024-05-14 | 29.50 | 29.23 | 0.32 | 1.11 | 4881.00 | 1430.47 | 0.70 |
| 2024-05-13 | 29.61 | 28.91 | -0.53 | -1.80 | 7218.99 | 2092.26 | 1.03 |
| 2024-05-10 | 29.89 | 29.44 | -0.44 | -1.47 | 8831.00 | 2629.97 | 1.27 |
日K线
周K线
月K线
