光莆股份(300632)股票信息
| 股票代码 | 300632 |
| 股票名称 | 光莆股份 |
| 最新价/元 | 11.88 |
| 涨跌额/元 | -1.72 |
| 涨跌幅/% | -12.65 |
| 买入/元 | 11.88 |
| 卖出/元 | 11.89 |
| 昨收/元 | 13.60 |
| 今开/元 | 12.93 |
| 最高/元 | 13.10 |
| 最低/元 | 11.65 |
| 成交量/手 | 149101.69 |
| 成交额/万 | 18638.57 |
| 股净值/元 | 40.60 |
| 市净率 | 2.00 |
| 总市值/万 | 362555.76 |
| 流通值/万 | 262798.14 |
| 换手率/% | 6.74 |
| 入市日期 | 2017-04-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
光莆股份(300632)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 | 12.93 | 11.88 | -1.72 | -12.65 | 149101.69 | 18638.57 | 6.74 |
| 2024-10-08 | 13.60 | 13.60 | 2.20 | 19.30 | 211283.76 | 27450.86 | 9.55 |
| 2024-09-30 | 10.30 | 11.40 | 1.41 | 14.11 | 144102.22 | 15640.00 | 6.51 |
| 2024-09-27 | 9.66 | 9.99 | 0.35 | 3.63 | 103317.03 | 10184.35 | 4.67 |
| 2024-09-26 | 9.18 | 9.64 | 0.39 | 4.22 | 87312.23 | 8349.08 | 3.95 |
| 2024-09-25 | 9.22 | 9.25 | 0.04 | 0.43 | 57121.96 | 5323.70 | 2.58 |
| 2024-09-24 | 9.19 | 9.21 | 0.12 | 1.32 | 49385.03 | 4509.84 | 2.23 |
| 2024-09-23 | 8.82 | 9.09 | 0.23 | 2.60 | 43140.12 | 3931.47 | 1.95 |
| 2024-09-20 | 8.89 | 8.86 | -0.03 | -0.34 | 16625.72 | 1476.87 | 0.75 |
| 2024-09-19 | 8.78 | 8.89 | 0.16 | 1.83 | 22488.60 | 1989.98 | 1.02 |
| 2024-09-18 | 8.92 | 8.73 | -0.20 | -2.24 | 22823.43 | 1984.64 | 1.03 |
| 2024-09-13 | 9.09 | 8.93 | -0.16 | -1.76 | 21472.00 | 1932.69 | 0.97 |
| 2024-09-12 | 9.22 | 9.09 | -0.13 | -1.41 | 29996.00 | 2752.99 | 1.36 |
| 2024-09-11 | 9.39 | 9.22 | -0.19 | -2.02 | 31361.00 | 2899.25 | 1.42 |
| 2024-09-10 | 9.25 | 9.41 | 0.16 | 1.73 | 38913.00 | 3606.42 | 1.76 |
| 2024-09-09 | 9.39 | 9.25 | -0.20 | -2.12 | 46212.00 | 4304.20 | 2.09 |
| 2024-09-06 | 9.90 | 9.45 | -0.45 | -4.55 | 87637.20 | 8381.57 | 3.96 |
| 2024-09-05 | 9.43 | 9.90 | 0.57 | 6.11 | 114794.80 | 11232.40 | 5.19 |
| 2024-09-04 | 9.43 | 9.33 | -0.15 | -1.58 | 28904.11 | 2693.76 | 1.31 |
| 2024-09-03 | 9.36 | 9.48 | 0.03 | 0.32 | 22907.00 | 2176.69 | 1.04 |
| 2024-09-02 | 9.58 | 9.45 | -0.20 | -2.07 | 31327.80 | 2982.36 | 1.42 |
| 2024-08-30 | 9.40 | 9.65 | 0.24 | 2.55 | 58572.16 | 5670.68 | 2.65 |
| 2024-08-29 | 9.10 | 9.41 | 0.22 | 2.39 | 27781.30 | 2591.16 | 1.26 |
| 2024-08-28 | 8.98 | 9.19 | 0.02 | 0.22 | 32256.96 | 2906.65 | 1.46 |
| 2024-08-27 | 9.74 | 9.17 | -0.58 | -5.95 | 47810.00 | 4472.23 | 2.16 |
| 2024-08-26 | 9.53 | 9.75 | 0.30 | 3.18 | 46997.10 | 4557.10 | 2.12 |
| 2024-08-23 | 9.40 | 9.45 | 0.04 | 0.43 | 37619.10 | 3542.00 | 1.70 |
| 2024-08-22 | 9.70 | 9.41 | -0.34 | -3.49 | 54687.09 | 5215.30 | 2.47 |
| 2024-08-21 | 9.83 | 9.75 | -0.32 | -3.18 | 92439.49 | 9144.87 | 4.18 |
| 2024-08-20 | 9.82 | 10.07 | 0.20 | 2.03 | 134870.16 | 13788.76 | 6.10 |
| 2024-08-19 | 9.90 | 9.87 | -0.11 | -1.10 | 83933.30 | 8269.32 | 3.79 |
| 2024-08-16 | 9.46 | 9.98 | 0.49 | 5.16 | 115109.02 | 11380.03 | 5.20 |
| 2024-08-15 | 9.31 | 9.49 | 0.18 | 1.93 | 30004.69 | 2825.56 | 1.36 |
| 2024-08-14 | 9.33 | 9.31 | -0.02 | -0.21 | 17344.30 | 1617.06 | 0.78 |
| 2024-08-13 | 9.19 | 9.33 | 0.13 | 1.41 | 21332.00 | 1972.35 | 0.96 |
| 2024-08-12 | 9.42 | 9.20 | -0.21 | -2.23 | 34002.22 | 3171.92 | 1.54 |
| 2024-08-09 | 9.27 | 9.41 | 0.20 | 2.17 | 26895.31 | 2510.48 | 1.22 |
| 2024-08-08 | 9.20 | 9.21 | -0.05 | -0.54 | 16136.11 | 1483.01 | 0.73 |
| 2024-08-07 | 9.18 | 9.26 | 0.08 | 0.87 | 22299.00 | 2071.43 | 1.01 |
| 2024-08-06 | 9.18 | 9.18 | 0.15 | 1.66 | 15693.00 | 1430.43 | 0.71 |
| 2024-08-05 | 9.25 | 9.03 | -0.31 | -3.32 | 32582.00 | 2984.13 | 1.47 |
| 2024-08-02 | 9.51 | 9.34 | -0.32 | -3.31 | 28608.11 | 2710.71 | 1.29 |
| 2024-08-01 | 9.61 | 9.66 | 0.05 | 0.52 | 38205.00 | 3690.07 | 1.73 |
| 2024-07-31 | 9.34 | 9.61 | 0.27 | 2.89 | 44858.58 | 4265.11 | 2.03 |
| 2024-07-30 | 9.31 | 9.34 | -0.02 | -0.21 | 29345.02 | 2725.74 | 1.33 |
| 2024-07-29 | 9.25 | 9.36 | 0.11 | 1.19 | 33155.71 | 3086.14 | 1.50 |
| 2024-07-26 | 9.09 | 9.25 | 0.20 | 2.21 | 26628.00 | 2444.31 | 1.20 |
| 2024-07-25 | 9.17 | 9.05 | -0.12 | -1.31 | 43496.11 | 3924.86 | 1.97 |
| 2024-07-24 | 9.25 | 9.17 | -0.17 | -1.82 | 40762.11 | 3772.05 | 1.84 |
| 2024-07-23 | 9.65 | 9.34 | -0.31 | -3.21 | 41650.10 | 3949.75 | 1.88 |
| 2024-07-22 | 9.62 | 9.65 | -0.01 | -0.10 | 38555.84 | 3709.04 | 1.74 |
| 2024-07-19 | 9.48 | 9.66 | 0.11 | 1.15 | 59536.82 | 5755.56 | 2.69 |
| 2024-07-18 | 9.80 | 9.55 | -0.36 | -3.63 | 102496.64 | 9674.16 | 4.63 |
| 2024-07-17 | 10.33 | 9.91 | -0.47 | -4.53 | 89456.00 | 8991.02 | 4.04 |
| 2024-07-16 | 10.48 | 10.38 | -0.05 | -0.48 | 105992.77 | 10960.76 | 4.79 |
| 2024-07-15 | 10.39 | 10.43 | 0.07 | 0.68 | 145388.96 | 15260.59 | 6.57 |
| 2024-07-12 | 10.22 | 10.36 | -0.30 | -2.81 | 197372.14 | 20400.60 | 8.92 |
| 2024-07-11 | 9.48 | 10.66 | 1.33 | 14.26 | 263129.37 | 28663.06 | 11.89 |
| 2024-07-10 | 9.50 | 9.33 | -0.21 | -2.20 | 21469.00 | 2017.14 | 0.97 |
| 2024-07-09 | 9.10 | 9.54 | 0.39 | 4.26 | 35127.03 | 3282.93 | 1.59 |
| 2024-07-08 | 9.25 | 9.15 | -0.12 | -1.29 | 16718.00 | 1537.23 | 0.76 |
| 2024-07-05 | 9.17 | 9.27 | 0.05 | 0.54 | 13172.00 | 1209.82 | 0.60 |
| 2024-07-04 | 9.59 | 9.22 | -0.28 | -2.95 | 19621.00 | 1842.12 | 0.89 |
| 2024-07-03 | 9.69 | 9.50 | -0.19 | -1.96 | 23793.50 | 2263.04 | 1.08 |
| 2024-07-02 | 9.67 | 9.69 | -0.07 | -0.72 | 21167.19 | 2050.55 | 0.96 |
| 2024-07-01 | 9.96 | 9.76 | -0.19 | -1.91 | 32033.00 | 3108.93 | 1.45 |
| 2024-06-28 | 9.62 | 9.95 | 0.25 | 2.58 | 35139.56 | 3495.42 | 1.59 |
| 2024-06-27 | 9.79 | 9.70 | -0.17 | -1.72 | 23474.00 | 2298.58 | 1.06 |
| 2024-06-26 | 9.42 | 9.87 | 0.50 | 5.34 | 29028.00 | 2785.58 | 1.31 |
| 2024-06-25 | 9.56 | 9.37 | -0.13 | -1.37 | 28995.00 | 2728.82 | 1.31 |
| 2024-06-24 | 10.02 | 9.50 | -0.62 | -6.13 | 47077.42 | 4575.26 | 2.13 |
| 2024-06-21 | 9.96 | 10.12 | -0.03 | -0.30 | 44335.00 | 4450.16 | 2.00 |
| 2024-06-20 | 10.05 | 10.15 | 0.05 | 0.50 | 60504.31 | 6155.29 | 2.74 |
| 2024-06-19 | 10.19 | 10.10 | -0.11 | -1.08 | 34938.00 | 3537.57 | 1.58 |
| 2024-06-18 | 10.24 | 10.21 | -0.02 | -0.20 | 39553.31 | 4020.53 | 1.79 |
| 2024-06-17 | 10.07 | 10.23 | 0.15 | 1.49 | 44737.53 | 4517.70 | 2.02 |
| 2024-06-14 | 10.10 | 10.08 | -0.07 | -0.69 | 38763.00 | 3896.68 | 1.75 |
| 2024-06-13 | 9.79 | 10.15 | 0.30 | 3.05 | 65322.39 | 6568.44 | 2.95 |
| 2024-06-12 | 9.71 | 9.85 | 0.13 | 1.34 | 43183.50 | 4233.24 | 1.95 |
| 2024-06-11 | 9.26 | 9.72 | 0.37 | 3.96 | 48410.39 | 4572.67 | 2.19 |
| 2024-06-07 | 9.58 | 9.35 | -0.25 | -2.60 | 58849.90 | 5553.92 | 2.66 |
| 2024-06-06 | 9.34 | 9.60 | 0.23 | 2.46 | 70762.76 | 6918.90 | 3.20 |
| 2024-06-05 | 9.83 | 9.37 | -0.53 | -5.35 | 66548.19 | 6426.64 | 3.01 |
| 2024-06-04 | 10.36 | 9.90 | -0.58 | -5.53 | 75802.85 | 7584.25 | 3.43 |
| 2024-06-03 | 10.63 | 10.48 | -0.27 | -2.51 | 78546.50 | 8220.34 | 3.55 |
| 2024-05-31 | 10.34 | 10.75 | 0.33 | 3.17 | 91292.48 | 9683.99 | 4.13 |
| 2024-05-30 | 10.58 | 10.42 | -0.26 | -2.43 | 97347.69 | 10368.76 | 4.40 |
| 2024-05-29 | 10.45 | 10.87 | 0.30 | 2.84 | 113106.66 | 12129.08 | 5.11 |
| 2024-05-28 | 10.64 | 10.57 | -0.37 | -3.38 | 99558.00 | 10483.36 | 4.50 |
| 2024-05-27 | 10.27 | 10.94 | 0.73 | 7.15 | 134168.67 | 14150.94 | 6.07 |
| 2024-05-24 | 10.51 | 10.21 | -0.49 | -4.58 | 96634.61 | 9943.80 | 4.37 |
| 2024-05-23 | 10.90 | 10.70 | -0.56 | -4.97 | 141501.03 | 15082.18 | 6.40 |
| 2024-05-22 | 10.38 | 11.26 | 0.66 | 6.23 | 222452.83 | 24581.00 | 10.06 |
| 2024-05-21 | 9.91 | 10.60 | 0.69 | 6.96 | 150680.08 | 15697.87 | 6.81 |
| 2024-05-20 | 9.99 | 9.91 | -0.11 | -1.10 | 29039.62 | 2890.31 | 1.31 |
| 2024-05-17 | 9.83 | 10.02 | 0.19 | 1.93 | 21550.75 | 2138.10 | 0.97 |
| 2024-05-16 | 9.77 | 9.83 | 0.12 | 1.24 | 16699.00 | 1642.51 | 0.75 |
| 2024-05-15 | 9.89 | 9.71 | -0.14 | -1.42 | 16780.90 | 1641.85 | 0.76 |
| 2024-05-14 | 9.80 | 9.85 | 0.03 | 0.31 | 11554.49 | 1143.33 | 0.52 |
| 2024-05-13 | 10.00 | 9.82 | -0.17 | -1.70 | 16736.00 | 1651.79 | 0.76 |
日K线
周K线
月K线
