立昂技术(300603)股票信息
| 股票代码 | 300603 |
| 股票名称 | 立昂技术 |
| 最新价/元 | 10.76 |
| 涨跌额/元 | 1.19 |
| 涨跌幅/% | 12.44 |
| 买入/元 | 10.76 |
| 卖出/元 | 10.77 |
| 昨收/元 | 9.57 |
| 今开/元 | 11.38 |
| 最高/元 | 11.38 |
| 最低/元 | 9.82 |
| 成交量/手 | 577821.80 |
| 成交额/万 | 61186.32 |
| 股净值/元 | 538.00 |
| 市净率 | 3.52 |
| 总市值/万 | 500122.90 |
| 流通值/万 | 387198.79 |
| 换手率/% | 16.06 |
| 入市日期 | 2017-01-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
立昂技术(300603)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 | 11.38 | 10.76 | 1.19 | 12.44 | 577821.80 | 61186.32 | 16.06 |
| 2024-09-30 | 8.73 | 9.57 | 1.21 | 14.47 | 504368.53 | 45999.48 | 14.02 |
| 2024-09-27 | 7.95 | 8.36 | 0.45 | 5.69 | 330797.30 | 27062.50 | 9.19 |
| 2024-09-26 | 7.70 | 7.91 | 0.20 | 2.59 | 227586.71 | 17914.48 | 6.32 |
| 2024-09-25 | 7.67 | 7.71 | 0.11 | 1.45 | 174922.55 | 13553.35 | 4.86 |
| 2024-09-24 | 7.50 | 7.60 | 0.07 | 0.93 | 140710.65 | 10588.11 | 3.91 |
| 2024-09-23 | 7.40 | 7.53 | 0.10 | 1.35 | 101779.27 | 7649.51 | 2.83 |
| 2024-09-20 | 7.22 | 7.43 | 0.21 | 2.91 | 93501.00 | 6910.37 | 2.60 |
| 2024-09-19 | 7.05 | 7.22 | 0.20 | 2.85 | 58317.50 | 4192.34 | 1.62 |
| 2024-09-18 | 7.08 | 7.02 | -0.06 | -0.85 | 48365.00 | 3383.22 | 1.34 |
| 2024-09-13 | 7.18 | 7.08 | -0.16 | -2.21 | 59493.00 | 4253.20 | 1.66 |
| 2024-09-12 | 7.22 | 7.24 | 0.06 | 0.84 | 66839.83 | 4874.90 | 1.86 |
| 2024-09-11 | 7.22 | 7.18 | -0.10 | -1.37 | 34504.00 | 2483.38 | 0.97 |
| 2024-09-10 | 7.09 | 7.28 | 0.17 | 2.39 | 69228.00 | 4958.58 | 1.94 |
| 2024-09-09 | 7.16 | 7.11 | -0.13 | -1.80 | 59308.25 | 4218.46 | 1.66 |
| 2024-09-06 | 7.50 | 7.24 | -0.28 | -3.72 | 96078.50 | 7066.79 | 2.69 |
| 2024-09-05 | 7.44 | 7.52 | 0.13 | 1.76 | 112638.53 | 8495.26 | 3.16 |
| 2024-09-04 | 7.45 | 7.39 | -0.15 | -1.99 | 89828.80 | 6731.18 | 2.52 |
| 2024-09-03 | 7.29 | 7.54 | 0.20 | 2.73 | 118416.55 | 8889.73 | 3.32 |
| 2024-09-02 | 7.55 | 7.34 | -0.21 | -2.78 | 70656.00 | 5237.08 | 1.98 |
| 2024-08-30 | 7.33 | 7.55 | 0.17 | 2.30 | 131584.08 | 9899.06 | 3.69 |
| 2024-08-29 | 7.30 | 7.38 | -0.06 | -0.81 | 98541.00 | 7294.03 | 2.76 |
| 2024-08-28 | 7.55 | 7.44 | -0.08 | -1.06 | 125245.90 | 9335.76 | 3.51 |
| 2024-08-27 | 7.20 | 7.52 | 0.10 | 1.35 | 176975.43 | 13208.72 | 4.96 |
| 2024-08-26 | 7.32 | 7.42 | 0.08 | 1.09 | 181591.04 | 13507.98 | 5.09 |
| 2024-08-23 | 6.86 | 7.34 | 0.48 | 7.00 | 148081.92 | 10576.06 | 4.15 |
| 2024-08-22 | 7.03 | 6.86 | -0.17 | -2.42 | 57984.00 | 4065.27 | 1.62 |
| 2024-08-21 | 7.13 | 7.03 | -0.11 | -1.54 | 40488.00 | 2869.36 | 1.13 |
| 2024-08-20 | 7.29 | 7.14 | -0.15 | -2.06 | 60599.05 | 4330.18 | 1.70 |
| 2024-08-19 | 7.24 | 7.29 | 0.04 | 0.55 | 57759.34 | 4219.01 | 1.62 |
| 2024-08-16 | 7.25 | 7.25 | -0.04 | -0.55 | 87518.00 | 6394.14 | 2.45 |
| 2024-08-15 | 7.06 | 7.29 | 0.23 | 3.26 | 86896.62 | 6275.64 | 2.43 |
| 2024-08-14 | 6.98 | 7.06 | 0.09 | 1.29 | 52851.75 | 3732.75 | 1.48 |
| 2024-08-13 | 6.86 | 6.97 | 0.09 | 1.31 | 35840.76 | 2477.02 | 1.00 |
| 2024-08-12 | 7.03 | 6.88 | -0.17 | -2.41 | 57662.79 | 4000.22 | 1.62 |
| 2024-08-09 | 7.21 | 7.05 | -0.10 | -1.40 | 52289.27 | 3739.21 | 1.46 |
| 2024-08-08 | 7.32 | 7.15 | -0.25 | -3.38 | 84937.90 | 6102.03 | 2.38 |
| 2024-08-07 | 7.29 | 7.40 | 0.16 | 2.21 | 90561.14 | 6667.11 | 2.54 |
| 2024-08-06 | 7.26 | 7.24 | 0.09 | 1.26 | 74671.00 | 5389.04 | 2.09 |
| 2024-08-05 | 7.30 | 7.15 | -0.23 | -3.12 | 109138.50 | 7969.88 | 3.06 |
| 2024-08-02 | 7.58 | 7.38 | -0.30 | -3.91 | 167610.60 | 12477.43 | 4.69 |
| 2024-08-01 | 7.64 | 7.68 | -0.07 | -0.90 | 192078.95 | 15114.02 | 5.38 |
| 2024-07-31 | 7.66 | 7.75 | 0.04 | 0.52 | 202667.54 | 15632.73 | 5.68 |
| 2024-07-30 | 7.45 | 7.71 | 0.18 | 2.39 | 165364.75 | 12562.41 | 4.63 |
| 2024-07-29 | 7.38 | 7.53 | 0.02 | 0.27 | 145872.12 | 10872.22 | 4.09 |
| 2024-07-26 | 7.22 | 7.51 | 0.21 | 2.88 | 186880.62 | 13985.63 | 5.23 |
| 2024-07-25 | 7.25 | 7.30 | 0.19 | 2.67 | 224902.50 | 16810.04 | 6.30 |
| 2024-07-24 | 6.91 | 7.11 | 0.16 | 2.30 | 107429.51 | 7596.49 | 3.01 |
| 2024-07-23 | 7.10 | 6.95 | -0.19 | -2.66 | 85508.57 | 6000.77 | 2.40 |
| 2024-07-22 | 7.02 | 7.14 | 0.10 | 1.42 | 99391.75 | 7095.18 | 2.78 |
| 2024-07-19 | 6.99 | 7.04 | -0.07 | -0.99 | 104695.50 | 7403.67 | 2.93 |
| 2024-07-18 | 7.05 | 7.11 | -0.10 | -1.39 | 177207.27 | 12409.66 | 4.96 |
| 2024-07-17 | 6.71 | 7.21 | 0.50 | 7.45 | 282300.52 | 20683.70 | 7.91 |
| 2024-07-16 | 6.67 | 6.71 | 0.02 | 0.30 | 37856.20 | 2536.35 | 1.06 |
| 2024-07-15 | 6.75 | 6.69 | -0.19 | -2.76 | 41681.00 | 2798.16 | 1.17 |
| 2024-07-12 | 6.90 | 6.88 | -0.03 | -0.43 | 54655.51 | 3788.56 | 1.53 |
| 2024-07-11 | 6.85 | 6.91 | 0.18 | 2.68 | 45358.90 | 3126.13 | 1.27 |
| 2024-07-10 | 6.74 | 6.73 | -0.02 | -0.30 | 39134.76 | 2648.44 | 1.10 |
| 2024-07-09 | 6.63 | 6.75 | 0.10 | 1.50 | 53142.24 | 3538.67 | 1.49 |
| 2024-07-08 | 6.85 | 6.65 | -0.16 | -2.35 | 47231.01 | 3155.50 | 1.32 |
| 2024-07-05 | 6.75 | 6.81 | 0.13 | 1.95 | 53609.64 | 3628.09 | 1.50 |
| 2024-07-04 | 6.87 | 6.68 | -0.22 | -3.19 | 56570.00 | 3850.33 | 1.58 |
| 2024-07-03 | 7.20 | 6.90 | -0.19 | -2.68 | 79097.70 | 5580.11 | 2.22 |
| 2024-07-02 | 6.99 | 7.09 | 0.18 | 2.61 | 68043.00 | 4809.27 | 1.91 |
| 2024-07-01 | 6.89 | 6.91 | 0.00 | 0.00 | 47451.39 | 3228.77 | 1.33 |
| 2024-06-28 | 6.94 | 6.91 | -0.02 | -0.29 | 50720.21 | 3546.23 | 1.42 |
| 2024-06-27 | 7.01 | 6.93 | -0.08 | -1.14 | 72239.00 | 5099.70 | 2.02 |
| 2024-06-26 | 6.63 | 7.01 | 0.36 | 5.41 | 62244.00 | 4245.72 | 1.74 |
| 2024-06-25 | 6.75 | 6.65 | -0.05 | -0.75 | 44027.75 | 2952.64 | 1.23 |
| 2024-06-24 | 7.03 | 6.70 | -0.33 | -4.69 | 57133.00 | 3890.54 | 1.60 |
| 2024-06-21 | 7.03 | 7.03 | -0.02 | -0.28 | 35617.00 | 2493.68 | 1.00 |
| 2024-06-20 | 7.22 | 7.05 | -0.23 | -3.16 | 59993.70 | 4272.63 | 1.68 |
| 2024-06-19 | 7.27 | 7.28 | 0.04 | 0.55 | 65315.50 | 4801.70 | 1.83 |
| 2024-06-18 | 7.04 | 7.24 | 0.18 | 2.55 | 54004.12 | 3876.09 | 1.51 |
| 2024-06-17 | 7.09 | 7.06 | -0.04 | -0.56 | 40157.50 | 2856.46 | 1.12 |
| 2024-06-14 | 7.03 | 7.10 | 0.06 | 0.85 | 35375.00 | 2498.58 | 0.99 |
| 2024-06-13 | 7.07 | 7.04 | -0.02 | -0.28 | 43381.00 | 3059.38 | 1.22 |
| 2024-06-12 | 6.91 | 7.06 | 0.15 | 2.17 | 52127.00 | 3661.17 | 1.46 |
| 2024-06-11 | 6.81 | 6.91 | 0.10 | 1.47 | 50089.22 | 3402.20 | 1.40 |
| 2024-06-07 | 6.76 | 6.81 | 0.14 | 2.10 | 56030.00 | 3803.97 | 1.57 |
| 2024-06-06 | 7.18 | 6.67 | -0.48 | -6.71 | 120872.15 | 8260.63 | 3.39 |
| 2024-06-05 | 7.20 | 7.15 | -0.10 | -1.38 | 51983.00 | 3746.41 | 1.46 |
| 2024-06-04 | 7.52 | 7.25 | -0.32 | -4.23 | 99742.72 | 7268.90 | 2.79 |
| 2024-06-03 | 7.72 | 7.57 | -0.13 | -1.69 | 62661.00 | 4755.69 | 1.76 |
| 2024-05-31 | 7.53 | 7.70 | 0.14 | 1.85 | 56482.50 | 4329.09 | 1.58 |
| 2024-05-30 | 7.58 | 7.56 | -0.20 | -2.58 | 68968.44 | 5214.26 | 1.93 |
| 2024-05-29 | 7.85 | 7.76 | -0.18 | -2.27 | 71111.00 | 5562.60 | 1.99 |
| 2024-05-28 | 7.80 | 7.94 | 0.10 | 1.28 | 97035.00 | 7722.27 | 2.72 |
| 2024-05-27 | 7.65 | 7.84 | 0.22 | 2.89 | 87300.11 | 6715.46 | 2.45 |
| 2024-05-24 | 7.76 | 7.62 | -0.09 | -1.17 | 57237.05 | 4383.30 | 1.60 |
| 2024-05-23 | 7.91 | 7.71 | -0.21 | -2.65 | 71892.99 | 5571.37 | 2.01 |
| 2024-05-22 | 7.87 | 7.92 | 0.00 | 0.00 | 59266.00 | 4682.60 | 1.66 |
| 2024-05-21 | 7.89 | 7.92 | -0.02 | -0.25 | 71790.60 | 5745.01 | 2.01 |
| 2024-05-20 | 8.00 | 7.94 | -0.05 | -0.63 | 69042.50 | 5470.67 | 1.93 |
| 2024-05-17 | 7.80 | 7.99 | 0.11 | 1.40 | 100469.75 | 8038.94 | 2.81 |
| 2024-05-16 | 7.67 | 7.88 | 0.10 | 1.29 | 97459.50 | 7669.04 | 2.73 |
| 2024-05-15 | 7.54 | 7.78 | 0.20 | 2.64 | 166462.00 | 13163.78 | 4.66 |
| 2024-05-14 | 7.47 | 7.58 | 0.17 | 2.29 | 57665.59 | 4358.97 | 1.62 |
| 2024-05-13 | 7.57 | 7.41 | -0.29 | -3.77 | 77285.76 | 5781.23 | 2.16 |
| 2024-05-10 | 7.88 | 7.70 | -0.25 | -3.15 | 102446.00 | 7923.17 | 2.87 |
日K线
周K线
月K线
