容大感光(300576)股票信息
| 股票代码 | 300576 |
| 股票名称 | 容大感光 |
| 最新价/元 | 49.66 |
| 涨跌额/元 | 8.28 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 49.66 |
| 卖出/元 | 0.00 |
| 昨收/元 | 41.38 |
| 今开/元 | 49.66 |
| 最高/元 | 49.66 |
| 最低/元 | 46.00 |
| 成交量/手 | 367376.72 |
| 成交额/万 | 179278.09 |
| 股净值/元 | 137.94 |
| 市净率 | 11.29 |
| 总市值/万 | 1468489.40 |
| 流通值/万 | 911414.02 |
| 换手率/% | 20.02 |
| 入市日期 | 2016-12-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
容大感光(300576)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 | 49.66 | 49.66 | 8.28 | 20.01 | 367376.72 | 179278.09 | 20.02 |
| 2024-09-30 | 37.20 | 41.38 | 6.02 | 17.03 | 340236.91 | 132358.13 | 18.54 |
| 2024-09-27 | 33.33 | 35.36 | 2.51 | 7.64 | 211942.41 | 73218.48 | 11.55 |
| 2024-09-26 | 31.72 | 32.85 | 1.12 | 3.53 | 126221.48 | 40701.03 | 6.88 |
| 2024-09-25 | 32.00 | 31.73 | -0.06 | -0.19 | 147901.64 | 47791.57 | 8.06 |
| 2024-09-24 | 29.97 | 31.79 | 1.83 | 6.11 | 157997.87 | 48929.07 | 8.61 |
| 2024-09-23 | 30.50 | 29.96 | -0.69 | -2.25 | 99681.52 | 30030.79 | 5.43 |
| 2024-09-20 | 31.45 | 30.65 | -0.78 | -2.48 | 96076.56 | 29881.27 | 5.23 |
| 2024-09-19 | 31.51 | 31.43 | -0.27 | -0.85 | 111776.69 | 35219.40 | 6.09 |
| 2024-09-18 | 31.90 | 31.70 | 1.20 | 3.93 | 130988.49 | 41908.20 | 7.14 |
| 2024-09-13 | 31.17 | 30.50 | -0.70 | -2.24 | 57447.31 | 17736.08 | 3.13 |
| 2024-09-12 | 32.29 | 31.20 | -0.95 | -2.96 | 67394.98 | 21380.36 | 3.67 |
| 2024-09-11 | 32.16 | 32.15 | -0.44 | -1.35 | 49248.69 | 15842.14 | 2.68 |
| 2024-09-10 | 32.43 | 32.59 | 0.58 | 1.81 | 75705.86 | 24416.24 | 4.12 |
| 2024-09-09 | 32.76 | 32.01 | -0.33 | -1.02 | 82446.40 | 26923.05 | 4.49 |
| 2024-09-06 | 32.73 | 32.34 | -0.47 | -1.43 | 84419.13 | 27383.02 | 4.60 |
| 2024-09-05 | 32.88 | 32.81 | -0.29 | -0.88 | 75750.81 | 24868.44 | 4.13 |
| 2024-09-04 | 32.20 | 33.10 | 0.45 | 1.38 | 120618.14 | 39954.69 | 6.57 |
| 2024-09-03 | 32.60 | 32.65 | 0.11 | 0.34 | 62001.65 | 20258.00 | 3.38 |
| 2024-09-02 | 33.45 | 32.54 | -0.84 | -2.52 | 99892.30 | 33157.79 | 5.44 |
| 2024-08-30 | 31.86 | 33.38 | 1.67 | 5.27 | 155921.81 | 51893.10 | 8.50 |
| 2024-08-29 | 31.17 | 31.71 | 0.55 | 1.77 | 73045.05 | 23101.22 | 3.98 |
| 2024-08-28 | 31.05 | 31.16 | 0.07 | 0.23 | 44412.84 | 13835.15 | 2.42 |
| 2024-08-27 | 31.52 | 31.09 | -0.68 | -2.14 | 50903.02 | 15894.68 | 2.77 |
| 2024-08-26 | 32.06 | 31.77 | -0.15 | -0.47 | 47115.08 | 15014.49 | 2.57 |
| 2024-08-23 | 31.88 | 31.92 | -0.02 | -0.06 | 45263.00 | 14424.35 | 2.47 |
| 2024-08-22 | 32.73 | 31.94 | -0.75 | -2.29 | 70317.20 | 22641.66 | 3.83 |
| 2024-08-21 | 32.88 | 32.69 | -0.22 | -0.67 | 49375.82 | 16294.47 | 2.69 |
| 2024-08-20 | 33.78 | 32.91 | -0.87 | -2.58 | 64600.16 | 21452.11 | 3.52 |
| 2024-08-19 | 34.19 | 33.78 | -0.43 | -1.26 | 57251.18 | 19520.05 | 3.12 |
| 2024-08-16 | 33.99 | 34.21 | 0.22 | 0.65 | 73425.47 | 25187.64 | 4.00 |
| 2024-08-15 | 33.44 | 33.99 | 0.35 | 1.04 | 59479.20 | 20197.59 | 3.24 |
| 2024-08-14 | 34.30 | 33.64 | -0.46 | -1.35 | 47890.10 | 16262.80 | 2.61 |
| 2024-08-13 | 33.58 | 34.10 | 0.52 | 1.55 | 43573.10 | 14706.01 | 2.37 |
| 2024-08-12 | 33.73 | 33.58 | -0.52 | -1.53 | 61737.43 | 20752.03 | 3.36 |
| 2024-08-09 | 35.16 | 34.10 | -0.12 | -0.35 | 66615.31 | 23046.49 | 3.63 |
| 2024-08-08 | 33.83 | 34.22 | 0.14 | 0.41 | 81218.31 | 27763.29 | 4.43 |
| 2024-08-07 | 34.35 | 34.08 | -0.27 | -0.79 | 58851.67 | 20189.96 | 3.21 |
| 2024-08-06 | 34.50 | 34.35 | 0.66 | 1.96 | 76430.77 | 26109.22 | 4.16 |
| 2024-08-05 | 35.19 | 33.69 | -2.21 | -6.16 | 129509.37 | 45016.75 | 7.06 |
| 2024-08-02 | 36.78 | 35.90 | -1.32 | -3.55 | 119678.68 | 43825.77 | 6.52 |
| 2024-08-01 | 36.96 | 37.22 | 0.62 | 1.69 | 173392.85 | 64886.75 | 9.45 |
| 2024-07-31 | 35.00 | 36.60 | 1.29 | 3.65 | 155535.54 | 56127.20 | 8.47 |
| 2024-07-30 | 34.66 | 35.31 | 0.44 | 1.26 | 137488.41 | 47500.70 | 7.49 |
| 2024-07-29 | 36.08 | 34.87 | -1.00 | -2.79 | 112904.74 | 40084.89 | 6.15 |
| 2024-07-26 | 35.68 | 35.87 | 0.22 | 0.62 | 80734.79 | 28945.36 | 4.40 |
| 2024-07-25 | 35.53 | 35.65 | -0.24 | -0.67 | 91496.42 | 32745.79 | 4.99 |
| 2024-07-24 | 36.66 | 35.89 | -0.99 | -2.68 | 127145.63 | 46532.81 | 6.93 |
| 2024-07-23 | 38.89 | 36.88 | -2.16 | -5.53 | 183122.92 | 69236.12 | 9.98 |
| 2024-07-22 | 39.00 | 39.04 | -0.26 | -0.66 | 173388.63 | 68492.79 | 9.45 |
| 2024-07-19 | 39.60 | 39.30 | -1.02 | -2.53 | 309148.68 | 124022.14 | 16.84 |
| 2024-07-18 | 39.01 | 40.32 | 1.82 | 4.73 | 343628.42 | 137616.69 | 18.72 |
| 2024-07-17 | 38.35 | 38.50 | -0.12 | -0.31 | 212366.46 | 82623.85 | 11.57 |
| 2024-07-16 | 38.13 | 38.62 | -0.08 | -0.21 | 183046.97 | 69421.53 | 9.97 |
| 2024-07-15 | 39.21 | 38.70 | -0.52 | -1.33 | 164730.10 | 64509.39 | 8.98 |
| 2024-07-12 | 37.72 | 39.22 | 1.12 | 2.94 | 207555.52 | 80373.36 | 11.31 |
| 2024-07-11 | 38.90 | 38.10 | 0.34 | 0.90 | 168991.33 | 64816.23 | 9.21 |
| 2024-07-10 | 37.33 | 37.76 | 0.16 | 0.43 | 165963.80 | 62695.36 | 9.04 |
| 2024-07-09 | 35.92 | 37.60 | 1.60 | 4.44 | 197914.01 | 73239.16 | 10.78 |
| 2024-07-08 | 35.80 | 36.00 | 0.30 | 0.84 | 138078.25 | 50460.01 | 7.52 |
| 2024-07-05 | 36.10 | 35.70 | 0.02 | 0.06 | 91479.11 | 32524.85 | 4.98 |
| 2024-07-04 | 37.20 | 35.68 | -1.68 | -4.50 | 130982.26 | 47818.41 | 7.14 |
| 2024-07-03 | 37.17 | 37.36 | -0.01 | -0.03 | 173559.08 | 64560.12 | 9.46 |
| 2024-07-02 | 37.02 | 37.37 | 0.22 | 0.59 | 138030.09 | 51229.65 | 7.52 |
| 2024-07-01 | 36.57 | 37.15 | 0.62 | 1.70 | 141270.62 | 51954.36 | 7.70 |
| 2024-06-28 | 36.10 | 36.53 | 0.39 | 1.08 | 141879.01 | 52138.48 | 7.73 |
| 2024-06-27 | 36.65 | 36.14 | -1.11 | -2.98 | 130889.00 | 47989.75 | 7.13 |
| 2024-06-26 | 35.96 | 37.25 | 1.30 | 3.62 | 166716.15 | 60774.85 | 9.08 |
| 2024-06-25 | 36.68 | 35.95 | -0.84 | -2.28 | 164276.36 | 59598.58 | 8.95 |
| 2024-06-24 | 37.37 | 36.79 | -0.95 | -2.52 | 169340.95 | 63453.12 | 9.23 |
| 2024-06-21 | 37.82 | 37.74 | -0.66 | -1.72 | 168435.95 | 64331.30 | 9.18 |
| 2024-06-20 | 40.62 | 38.40 | -2.84 | -6.89 | 276845.36 | 109491.28 | 15.08 |
| 2024-06-19 | 40.06 | 41.24 | 1.19 | 2.97 | 360266.01 | 147124.34 | 19.63 |
| 2024-06-18 | 40.17 | 40.05 | -0.60 | -1.48 | 234098.91 | 93540.33 | 12.76 |
| 2024-06-17 | 38.94 | 40.65 | 1.43 | 3.65 | 324702.29 | 129010.90 | 17.69 |
| 2024-06-14 | 37.99 | 39.22 | 0.67 | 1.74 | 298444.28 | 115387.49 | 16.26 |
| 2024-06-13 | 40.44 | 38.55 | -2.06 | -5.07 | 396918.65 | 158003.62 | 21.63 |
| 2024-06-12 | 40.83 | 40.61 | -1.08 | -2.59 | 362788.14 | 146519.65 | 19.77 |
| 2024-06-11 | 40.40 | 41.69 | 1.59 | 3.97 | 508680.01 | 210468.34 | 27.72 |
| 2024-06-07 | 38.60 | 40.10 | 1.01 | 2.58 | 515725.32 | 211401.07 | 28.10 |
| 2024-06-06 | 37.59 | 39.09 | 1.85 | 4.97 | 496493.63 | 194400.80 | 27.05 |
| 2024-06-05 | 37.35 | 37.24 | -0.01 | -0.03 | 320225.10 | 122401.22 | 17.45 |
| 2024-06-04 | 37.44 | 37.25 | -1.02 | -2.67 | 263102.75 | 97354.34 | 14.34 |
| 2024-06-03 | 38.00 | 38.27 | -0.29 | -0.75 | 348365.71 | 132905.48 | 18.98 |
| 2024-05-31 | 38.25 | 38.56 | -1.05 | -2.65 | 414290.49 | 160258.17 | 22.57 |
| 2024-05-30 | 36.81 | 39.61 | 2.05 | 5.46 | 587654.03 | 228161.36 | 32.02 |
| 2024-05-29 | 37.50 | 37.56 | -0.34 | -0.90 | 465804.32 | 176765.56 | 25.38 |
| 2024-05-28 | 36.18 | 37.90 | 3.10 | 8.91 | 613377.91 | 228385.56 | 33.42 |
| 2024-05-27 | 29.00 | 34.80 | 5.80 | 20.00 | 404022.96 | 133168.25 | 22.01 |
| 2024-05-24 | 29.92 | 29.00 | -0.99 | -3.30 | 65891.91 | 19372.09 | 3.59 |
| 2024-05-23 | 30.49 | 29.99 | -0.46 | -1.51 | 54332.21 | 16442.03 | 2.96 |
| 2024-05-22 | 30.36 | 30.45 | 0.09 | 0.30 | 63239.79 | 19175.79 | 3.45 |
| 2024-05-21 | 31.28 | 30.36 | -0.80 | -2.57 | 46825.85 | 14332.31 | 2.55 |
| 2024-05-20 | 30.92 | 31.16 | 0.18 | 0.58 | 59945.99 | 18658.19 | 3.27 |
| 2024-05-17 | 30.44 | 30.98 | 0.54 | 1.77 | 69273.91 | 21111.28 | 3.77 |
| 2024-05-16 | 30.89 | 30.44 | -0.10 | -0.33 | 54087.64 | 16665.50 | 2.95 |
| 2024-05-15 | 36.71 | 36.72 | 0.07 | 0.19 | 45079.09 | 16682.53 | 2.95 |
| 2024-05-14 | 36.74 | 36.65 | 0.05 | 0.14 | 37096.43 | 13623.75 | 2.43 |
| 2024-05-13 | 37.11 | 36.60 | -1.12 | -2.97 | 51664.43 | 19029.62 | 3.38 |
| 2024-05-10 | 38.73 | 37.72 | -1.25 | -3.21 | 65872.94 | 25074.95 | 4.31 |
日K线
周K线
月K线
