光库科技(300620)股票信息
| 股票代码 | 300620 |
| 股票名称 | 光库科技 |
| 最新价/元 | 43.47 |
| 涨跌额/元 | -6.64 |
| 涨跌幅/% | -13.25 |
| 买入/元 | 43.46 |
| 卖出/元 | 43.47 |
| 昨收/元 | 50.11 |
| 今开/元 | 47.63 |
| 最高/元 | 48.32 |
| 最低/元 | 42.68 |
| 成交量/手 | 171192.01 |
| 成交额/万 | 78566.52 |
| 股净值/元 | 178.74 |
| 市净率 | 5.79 |
| 总市值/万 | 1083187.83 |
| 流通值/万 | 1073343.63 |
| 换手率/% | 6.93 |
| 入市日期 | 2017-03-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
光库科技(300620)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 47.63 | 43.47 | -6.64 | -13.25 | 171192.01 | 78566.52 | 6.93 |
| 2024-10-08 | 50.00 | 50.11 | 7.95 | 18.86 | 235039.14 | 112009.23 | 9.52 |
| 2024-09-30 | 38.00 | 42.16 | 5.72 | 15.70 | 169893.54 | 68383.86 | 6.88 |
| 2024-09-27 | 35.44 | 36.44 | 2.04 | 5.93 | 101587.74 | 36324.07 | 4.11 |
| 2024-09-26 | 33.11 | 34.40 | 1.29 | 3.90 | 63352.78 | 21340.75 | 2.57 |
| 2024-09-25 | 32.99 | 33.11 | 0.32 | 0.98 | 68313.87 | 22828.31 | 2.82 |
| 2024-09-24 | 31.22 | 32.79 | 1.66 | 5.33 | 66008.06 | 21130.12 | 2.72 |
| 2024-09-23 | 31.00 | 31.13 | 0.09 | 0.29 | 36092.01 | 11286.96 | 1.49 |
| 2024-09-20 | 32.28 | 31.04 | -0.61 | -1.93 | 42608.71 | 13288.39 | 1.76 |
| 2024-09-19 | 31.70 | 31.65 | 0.23 | 0.73 | 38946.73 | 12278.30 | 1.61 |
| 2024-09-18 | 31.99 | 31.42 | -0.59 | -1.84 | 25445.79 | 8029.14 | 1.05 |
| 2024-09-13 | 33.22 | 32.01 | -0.61 | -1.87 | 46564.50 | 15175.52 | 1.92 |
| 2024-09-12 | 33.34 | 32.62 | -0.48 | -1.45 | 34820.06 | 11497.47 | 1.44 |
| 2024-09-11 | 32.44 | 33.10 | 0.26 | 0.79 | 42276.00 | 13869.09 | 1.74 |
| 2024-09-10 | 31.30 | 32.84 | 1.70 | 5.46 | 64213.59 | 20653.05 | 2.65 |
| 2024-09-09 | 31.30 | 31.14 | -0.37 | -1.17 | 26930.36 | 8374.19 | 1.11 |
| 2024-09-06 | 32.68 | 31.51 | -1.05 | -3.23 | 33159.00 | 10568.12 | 1.37 |
| 2024-09-05 | 32.39 | 32.56 | 0.18 | 0.56 | 22914.75 | 7478.93 | 0.95 |
| 2024-09-04 | 32.50 | 32.38 | -0.49 | -1.49 | 25532.49 | 8277.71 | 1.05 |
| 2024-09-03 | 32.46 | 32.87 | 0.40 | 1.23 | 22832.66 | 7487.04 | 0.94 |
| 2024-09-02 | 33.71 | 32.47 | -1.23 | -3.65 | 34166.00 | 11321.08 | 1.41 |
| 2024-08-30 | 33.02 | 33.70 | 0.69 | 2.09 | 46061.61 | 15570.62 | 1.90 |
| 2024-08-29 | 32.00 | 33.01 | 0.82 | 2.55 | 42728.00 | 13952.70 | 1.76 |
| 2024-08-28 | 32.48 | 32.19 | -0.29 | -0.89 | 28728.00 | 9290.93 | 1.19 |
| 2024-08-27 | 33.15 | 32.48 | -0.84 | -2.52 | 38215.90 | 12484.73 | 1.58 |
| 2024-08-26 | 33.50 | 33.32 | -0.65 | -1.91 | 49867.37 | 16657.21 | 2.06 |
| 2024-08-23 | 33.59 | 33.97 | -0.15 | -0.44 | 53547.19 | 18198.87 | 2.21 |
| 2024-08-22 | 33.82 | 34.12 | 0.32 | 0.95 | 78228.88 | 26612.52 | 3.23 |
| 2024-08-21 | 32.89 | 33.80 | 0.64 | 1.93 | 80310.35 | 27358.72 | 3.31 |
| 2024-08-20 | 33.35 | 33.16 | 0.48 | 1.47 | 90754.66 | 30775.63 | 3.74 |
| 2024-08-19 | 32.80 | 32.68 | -0.39 | -1.18 | 35108.90 | 11618.09 | 1.45 |
| 2024-08-16 | 32.69 | 33.07 | 0.66 | 2.04 | 47844.25 | 15819.68 | 1.97 |
| 2024-08-15 | 31.60 | 32.41 | 0.64 | 2.01 | 35830.30 | 11586.16 | 1.48 |
| 2024-08-14 | 32.32 | 31.77 | -0.30 | -0.94 | 18663.17 | 5957.57 | 0.77 |
| 2024-08-13 | 31.78 | 32.07 | 0.32 | 1.01 | 19916.00 | 6357.85 | 0.82 |
| 2024-08-12 | 31.69 | 31.75 | -0.32 | -1.00 | 26866.49 | 8539.86 | 1.11 |
| 2024-08-09 | 33.03 | 32.07 | -0.84 | -2.55 | 50774.71 | 16523.61 | 2.09 |
| 2024-08-08 | 32.80 | 32.91 | 0.02 | 0.06 | 77292.91 | 25889.71 | 3.19 |
| 2024-08-07 | 32.50 | 32.89 | 0.83 | 2.59 | 52198.56 | 17192.45 | 2.15 |
| 2024-08-06 | 31.85 | 32.06 | 0.75 | 2.40 | 32442.89 | 10327.34 | 1.34 |
| 2024-08-05 | 33.18 | 31.31 | -2.14 | -6.40 | 48775.92 | 15783.96 | 2.01 |
| 2024-08-02 | 34.03 | 33.45 | -1.04 | -3.02 | 31779.27 | 10795.87 | 1.31 |
| 2024-08-01 | 34.90 | 34.49 | -0.14 | -0.40 | 41243.00 | 14333.65 | 1.70 |
| 2024-07-31 | 33.30 | 34.63 | 1.25 | 3.75 | 49634.02 | 16985.71 | 2.05 |
| 2024-07-30 | 33.01 | 33.38 | 0.24 | 0.72 | 31517.99 | 10448.23 | 1.30 |
| 2024-07-29 | 32.80 | 33.14 | 0.33 | 1.01 | 30441.50 | 10085.99 | 1.26 |
| 2024-07-26 | 32.35 | 32.81 | 0.60 | 1.86 | 29081.86 | 9533.73 | 1.20 |
| 2024-07-25 | 32.53 | 32.21 | -0.55 | -1.68 | 32585.23 | 10508.97 | 1.34 |
| 2024-07-24 | 32.80 | 32.76 | -0.19 | -0.58 | 35136.50 | 11708.23 | 1.45 |
| 2024-07-23 | 34.57 | 32.95 | -1.63 | -4.71 | 35987.50 | 12136.35 | 1.48 |
| 2024-07-22 | 34.55 | 34.58 | -0.04 | -0.12 | 25170.00 | 8762.21 | 1.04 |
| 2024-07-19 | 34.31 | 34.62 | 0.13 | 0.38 | 26777.00 | 9305.12 | 1.10 |
| 2024-07-18 | 35.28 | 34.49 | -0.81 | -2.30 | 40520.50 | 13849.25 | 1.67 |
| 2024-07-17 | 36.47 | 35.30 | -1.13 | -3.10 | 28799.50 | 10314.60 | 1.19 |
| 2024-07-16 | 36.13 | 36.43 | 0.40 | 1.11 | 38985.39 | 14020.79 | 1.61 |
| 2024-07-15 | 36.85 | 36.03 | -0.69 | -1.88 | 26594.91 | 9647.71 | 1.10 |
| 2024-07-12 | 36.60 | 36.72 | -0.24 | -0.65 | 32298.50 | 11802.07 | 1.33 |
| 2024-07-11 | 37.08 | 36.96 | 0.54 | 1.48 | 46340.01 | 17099.23 | 1.91 |
| 2024-07-10 | 36.27 | 36.42 | -0.01 | -0.03 | 37384.08 | 13633.30 | 1.54 |
| 2024-07-09 | 34.28 | 36.43 | 2.13 | 6.21 | 55429.77 | 19629.25 | 2.29 |
| 2024-07-08 | 35.10 | 34.30 | -0.97 | -2.75 | 32487.68 | 11255.57 | 1.34 |
| 2024-07-05 | 35.05 | 35.27 | 0.27 | 0.77 | 28860.50 | 10118.89 | 1.19 |
| 2024-07-04 | 36.17 | 35.00 | -0.91 | -2.53 | 35376.87 | 12606.37 | 1.46 |
| 2024-07-03 | 36.30 | 35.91 | -0.63 | -1.72 | 29480.36 | 10613.38 | 1.22 |
| 2024-07-02 | 37.09 | 36.54 | -0.56 | -1.51 | 34405.50 | 12658.12 | 1.42 |
| 2024-07-01 | 36.98 | 37.10 | 0.32 | 0.87 | 39878.80 | 14667.76 | 1.65 |
| 2024-06-28 | 36.36 | 36.78 | 0.28 | 0.77 | 42282.50 | 15714.38 | 1.74 |
| 2024-06-27 | 37.09 | 36.50 | -0.60 | -1.62 | 41796.33 | 15436.99 | 1.72 |
| 2024-06-26 | 35.90 | 37.10 | 1.60 | 4.51 | 48555.52 | 17631.40 | 2.00 |
| 2024-06-25 | 36.66 | 35.50 | -1.06 | -2.90 | 57717.21 | 20560.84 | 2.38 |
| 2024-06-24 | 38.51 | 36.56 | -2.19 | -5.65 | 55962.20 | 21005.22 | 2.31 |
| 2024-06-21 | 38.65 | 38.75 | -0.25 | -0.64 | 51725.73 | 20083.13 | 2.13 |
| 2024-06-20 | 40.30 | 39.00 | -1.31 | -3.25 | 55249.10 | 21937.84 | 2.28 |
| 2024-06-19 | 41.01 | 40.31 | -0.68 | -1.66 | 57596.00 | 23383.12 | 2.38 |
| 2024-06-18 | 40.10 | 40.99 | 0.66 | 1.64 | 87408.42 | 35994.06 | 3.61 |
| 2024-06-17 | 39.90 | 40.33 | -0.05 | -0.12 | 79186.78 | 31949.93 | 3.27 |
| 2024-06-14 | 38.66 | 40.38 | 1.60 | 4.13 | 119686.46 | 47985.53 | 4.94 |
| 2024-06-13 | 38.56 | 38.78 | 0.30 | 0.78 | 45850.09 | 17858.82 | 1.89 |
| 2024-06-12 | 38.25 | 38.48 | 0.13 | 0.34 | 35734.80 | 13807.63 | 1.47 |
| 2024-06-11 | 36.97 | 38.35 | 0.85 | 2.27 | 37131.52 | 14017.85 | 1.53 |
| 2024-06-07 | 37.62 | 37.50 | -0.03 | -0.08 | 46016.88 | 17191.66 | 1.90 |
| 2024-06-06 | 38.92 | 37.53 | -1.08 | -2.80 | 63557.52 | 24416.48 | 2.62 |
| 2024-06-05 | 39.15 | 38.61 | -0.71 | -1.81 | 35595.00 | 13950.59 | 1.47 |
| 2024-06-04 | 39.46 | 39.32 | -0.20 | -0.51 | 45189.33 | 17629.45 | 1.86 |
| 2024-06-03 | 39.32 | 39.52 | 0.40 | 1.02 | 67733.95 | 26843.80 | 2.79 |
| 2024-05-31 | 38.74 | 39.12 | 0.45 | 1.16 | 46963.30 | 18471.17 | 1.94 |
| 2024-05-30 | 38.50 | 38.67 | 0.04 | 0.10 | 34843.00 | 13476.76 | 1.44 |
| 2024-05-29 | 39.30 | 38.63 | -0.31 | -0.80 | 42464.31 | 16499.37 | 1.75 |
| 2024-05-28 | 39.80 | 38.94 | -1.15 | -2.87 | 51646.09 | 20383.99 | 2.13 |
| 2024-05-27 | 39.86 | 40.09 | 0.28 | 0.70 | 47177.16 | 18665.61 | 1.95 |
| 2024-05-24 | 40.88 | 39.81 | -1.03 | -2.52 | 66810.82 | 27190.01 | 2.76 |
| 2024-05-23 | 42.85 | 40.84 | -1.79 | -4.20 | 81308.79 | 33583.68 | 3.35 |
| 2024-05-22 | 43.28 | 42.63 | -0.14 | -0.33 | 47161.93 | 20096.39 | 1.95 |
| 2024-05-21 | 43.30 | 42.77 | -0.81 | -1.86 | 59217.32 | 25496.58 | 2.44 |
| 2024-05-20 | 42.00 | 43.58 | 1.35 | 3.20 | 88964.54 | 38163.50 | 3.67 |
| 2024-05-17 | 41.59 | 42.23 | 0.33 | 0.79 | 59312.91 | 24797.47 | 2.45 |
| 2024-05-16 | 41.71 | 41.90 | 0.63 | 1.53 | 75116.40 | 31725.26 | 3.10 |
| 2024-05-15 | 42.00 | 41.37 | -0.72 | -1.71 | 44498.09 | 18661.06 | 1.84 |
| 2024-05-14 | 41.82 | 42.09 | 0.34 | 0.81 | 51789.88 | 21817.67 | 2.14 |
| 2024-05-13 | 41.37 | 41.75 | -0.35 | -0.83 | 56599.08 | 23659.48 | 2.33 |
日K线
周K线
月K线
