联合光电(300691)股票信息
| 股票代码 | 300691 |
| 股票名称 | 联合光电 |
| 最新价/元 | 19.25 |
| 涨跌额/元 | -3.76 |
| 涨跌幅/% | -16.34 |
| 买入/元 | 19.24 |
| 卖出/元 | 19.25 |
| 昨收/元 | 23.01 |
| 今开/元 | 21.00 |
| 最高/元 | 21.82 |
| 最低/元 | 19.25 |
| 成交量/手 | 221274.47 |
| 成交额/万 | 46114.89 |
| 股净值/元 | 80.21 |
| 市净率 | 3.20 |
| 总市值/万 | 517918.87 |
| 流通值/万 | 372253.77 |
| 换手率/% | 11.44 |
| 入市日期 | 2017-08-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
联合光电(300691)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 | 21.00 | 19.25 | -3.76 | -16.34 | 221274.47 | 46114.89 | 11.44 |
| 2024-10-08 | 23.25 | 23.01 | 3.17 | 15.98 | 308531.92 | 69700.98 | 15.95 |
| 2024-09-30 | 18.02 | 19.84 | 2.59 | 15.01 | 219822.89 | 41202.77 | 11.37 |
| 2024-09-27 | 16.70 | 17.25 | 0.72 | 4.36 | 139542.43 | 23821.86 | 7.22 |
| 2024-09-26 | 16.22 | 16.53 | 0.14 | 0.85 | 95182.12 | 15529.03 | 4.92 |
| 2024-09-25 | 16.33 | 16.39 | -0.27 | -1.62 | 135347.04 | 22439.10 | 7.00 |
| 2024-09-24 | 16.14 | 16.66 | 0.33 | 2.02 | 145479.25 | 23842.42 | 7.52 |
| 2024-09-23 | 15.70 | 16.33 | 0.46 | 2.90 | 115047.77 | 18357.37 | 5.95 |
| 2024-09-20 | 15.60 | 15.87 | 0.12 | 0.76 | 101260.00 | 15988.64 | 5.24 |
| 2024-09-19 | 15.66 | 15.75 | -0.29 | -1.81 | 132989.98 | 20728.22 | 6.88 |
| 2024-09-18 | 15.12 | 16.04 | 1.19 | 8.01 | 145048.98 | 22728.68 | 7.50 |
| 2024-09-13 | 15.17 | 14.85 | -0.32 | -2.11 | 36499.00 | 5479.54 | 1.89 |
| 2024-09-12 | 15.50 | 15.17 | -0.33 | -2.13 | 45381.68 | 6940.51 | 2.35 |
| 2024-09-11 | 15.60 | 15.50 | -0.23 | -1.46 | 61434.20 | 9532.34 | 3.18 |
| 2024-09-10 | 15.42 | 15.73 | 0.33 | 2.14 | 89200.83 | 13849.16 | 4.61 |
| 2024-09-09 | 15.50 | 15.40 | 0.32 | 2.12 | 67060.30 | 10294.01 | 3.47 |
| 2024-09-06 | 15.39 | 15.08 | -0.36 | -2.33 | 39116.51 | 5938.43 | 2.02 |
| 2024-09-05 | 15.29 | 15.44 | 0.18 | 1.18 | 42264.00 | 6479.69 | 2.19 |
| 2024-09-04 | 15.53 | 15.26 | -0.44 | -2.80 | 54388.80 | 8332.05 | 2.81 |
| 2024-09-03 | 15.48 | 15.70 | 0.21 | 1.36 | 57365.00 | 8977.67 | 2.97 |
| 2024-09-02 | 15.45 | 15.49 | 0.03 | 0.19 | 88903.98 | 13886.83 | 4.60 |
| 2024-08-30 | 15.04 | 15.46 | 0.44 | 2.93 | 87664.81 | 13613.79 | 4.53 |
| 2024-08-29 | 14.52 | 15.02 | 0.44 | 3.02 | 68621.27 | 10259.12 | 3.55 |
| 2024-08-28 | 14.07 | 14.58 | 0.25 | 1.75 | 42305.80 | 6099.18 | 2.19 |
| 2024-08-27 | 14.80 | 14.33 | -0.57 | -3.83 | 73584.98 | 10684.89 | 3.81 |
| 2024-08-26 | 14.84 | 14.90 | -0.02 | -0.13 | 67480.25 | 10036.64 | 3.49 |
| 2024-08-23 | 14.83 | 14.92 | 0.12 | 0.81 | 79299.47 | 11721.36 | 4.10 |
| 2024-08-22 | 15.00 | 14.80 | -0.21 | -1.40 | 86200.35 | 12866.26 | 4.46 |
| 2024-08-21 | 15.30 | 15.01 | -0.49 | -3.16 | 122984.35 | 18628.18 | 6.36 |
| 2024-08-20 | 16.33 | 15.50 | -1.40 | -8.28 | 180775.31 | 28858.16 | 9.35 |
| 2024-08-19 | 18.89 | 16.90 | -2.00 | -10.58 | 290512.83 | 50358.18 | 15.02 |
| 2024-08-16 | 18.90 | 18.90 | 3.15 | 20.00 | 145581.22 | 27514.85 | 7.53 |
| 2024-08-15 | 15.00 | 15.75 | 0.65 | 4.31 | 112963.96 | 17647.59 | 5.84 |
| 2024-08-14 | 14.56 | 15.10 | 0.51 | 3.50 | 64446.14 | 9653.03 | 3.33 |
| 2024-08-13 | 14.17 | 14.59 | 0.51 | 3.62 | 31061.80 | 4483.59 | 1.61 |
| 2024-08-12 | 14.16 | 14.08 | -0.19 | -1.33 | 16973.00 | 2391.99 | 0.88 |
| 2024-08-09 | 14.34 | 14.27 | 0.07 | 0.49 | 12496.00 | 1785.96 | 0.65 |
| 2024-08-08 | 14.56 | 14.20 | -0.35 | -2.41 | 18243.00 | 2601.84 | 0.94 |
| 2024-08-07 | 14.34 | 14.55 | 0.21 | 1.46 | 20478.20 | 2974.86 | 1.06 |
| 2024-08-06 | 14.18 | 14.34 | 0.34 | 2.43 | 25181.32 | 3582.80 | 1.30 |
| 2024-08-05 | 14.72 | 14.00 | -0.86 | -5.79 | 44564.00 | 6362.78 | 2.30 |
| 2024-08-02 | 15.19 | 14.86 | -0.42 | -2.75 | 25328.00 | 3812.11 | 1.31 |
| 2024-08-01 | 15.35 | 15.28 | -0.16 | -1.04 | 31270.53 | 4803.11 | 1.62 |
| 2024-07-31 | 14.80 | 15.44 | 0.60 | 4.04 | 65700.80 | 10062.63 | 3.40 |
| 2024-07-30 | 14.44 | 14.84 | 0.40 | 2.77 | 39243.00 | 5758.62 | 2.03 |
| 2024-07-29 | 14.29 | 14.44 | 0.16 | 1.12 | 18633.00 | 2684.57 | 0.96 |
| 2024-07-26 | 14.11 | 14.28 | 0.17 | 1.21 | 16160.00 | 2304.80 | 0.84 |
| 2024-07-25 | 14.00 | 14.11 | 0.04 | 0.28 | 22636.00 | 3178.51 | 1.17 |
| 2024-07-24 | 14.48 | 14.07 | -0.41 | -2.83 | 26463.60 | 3764.97 | 1.37 |
| 2024-07-23 | 14.92 | 14.48 | -0.64 | -4.23 | 32219.00 | 4750.06 | 1.67 |
| 2024-07-22 | 14.66 | 15.12 | 0.27 | 1.82 | 35631.00 | 5329.05 | 1.84 |
| 2024-07-19 | 14.59 | 14.85 | 0.24 | 1.64 | 30532.00 | 4539.19 | 1.58 |
| 2024-07-18 | 14.37 | 14.61 | 0.19 | 1.32 | 32635.60 | 4698.74 | 1.69 |
| 2024-07-17 | 14.88 | 14.42 | -0.54 | -3.61 | 28420.00 | 4138.36 | 1.47 |
| 2024-07-16 | 14.75 | 14.96 | 0.22 | 1.49 | 22727.08 | 3378.90 | 1.18 |
| 2024-07-15 | 15.05 | 14.74 | -0.22 | -1.47 | 19003.00 | 2809.37 | 0.98 |
| 2024-07-12 | 15.04 | 14.96 | -0.28 | -1.84 | 26176.00 | 3925.76 | 1.35 |
| 2024-07-11 | 15.08 | 15.24 | 0.27 | 1.80 | 48415.00 | 7337.79 | 2.50 |
| 2024-07-10 | 14.90 | 14.97 | 0.39 | 2.68 | 65977.86 | 9957.48 | 3.41 |
| 2024-07-09 | 13.66 | 14.58 | 0.92 | 6.74 | 42181.96 | 6000.26 | 2.18 |
| 2024-07-08 | 14.06 | 13.66 | -0.49 | -3.46 | 17112.00 | 2372.61 | 0.88 |
| 2024-07-05 | 13.99 | 14.15 | 0.17 | 1.22 | 18773.00 | 2620.69 | 0.97 |
| 2024-07-04 | 14.38 | 13.98 | -0.46 | -3.19 | 25167.80 | 3564.02 | 1.30 |
| 2024-07-03 | 14.85 | 14.44 | -0.32 | -2.17 | 18385.00 | 2668.17 | 0.95 |
| 2024-07-02 | 14.85 | 14.76 | -0.09 | -0.61 | 21119.00 | 3132.84 | 1.09 |
| 2024-07-01 | 15.00 | 14.85 | -0.20 | -1.33 | 29605.00 | 4359.58 | 1.53 |
| 2024-06-28 | 14.65 | 15.05 | 0.32 | 2.17 | 30071.81 | 4521.67 | 1.56 |
| 2024-06-27 | 14.84 | 14.73 | -0.21 | -1.41 | 32460.53 | 4871.79 | 1.68 |
| 2024-06-26 | 14.05 | 14.94 | 0.76 | 5.36 | 27511.56 | 4002.93 | 1.42 |
| 2024-06-25 | 14.43 | 14.18 | -0.26 | -1.80 | 29924.56 | 4273.98 | 1.55 |
| 2024-06-24 | 15.00 | 14.44 | -0.80 | -5.25 | 37918.33 | 5567.63 | 1.96 |
| 2024-06-21 | 15.00 | 15.24 | 0.13 | 0.86 | 37439.76 | 5635.15 | 1.94 |
| 2024-06-20 | 15.41 | 15.11 | -0.29 | -1.88 | 51156.00 | 7911.87 | 2.65 |
| 2024-06-19 | 15.56 | 15.40 | -0.18 | -1.16 | 25833.84 | 3994.09 | 1.34 |
| 2024-06-18 | 15.39 | 15.58 | 0.18 | 1.17 | 25067.12 | 3892.58 | 1.30 |
| 2024-06-17 | 15.11 | 15.40 | 0.20 | 1.32 | 27356.56 | 4211.68 | 1.41 |
| 2024-06-14 | 15.12 | 15.20 | 0.04 | 0.26 | 27698.00 | 4168.82 | 1.43 |
| 2024-06-13 | 15.28 | 15.16 | -0.12 | -0.79 | 25303.00 | 3870.76 | 1.31 |
| 2024-06-12 | 15.13 | 15.28 | 0.13 | 0.86 | 35533.00 | 5423.01 | 1.84 |
| 2024-06-11 | 14.32 | 15.15 | 0.77 | 5.36 | 41907.83 | 6173.24 | 2.17 |
| 2024-06-07 | 14.39 | 14.38 | 0.16 | 1.13 | 27919.00 | 4026.20 | 1.44 |
| 2024-06-06 | 14.95 | 14.22 | -0.66 | -4.44 | 49862.50 | 7230.14 | 2.58 |
| 2024-06-05 | 15.10 | 14.88 | -0.32 | -2.11 | 50224.52 | 7563.62 | 2.60 |
| 2024-06-04 | 15.97 | 15.20 | -0.95 | -5.88 | 79788.86 | 12175.15 | 4.13 |
| 2024-06-03 | 15.88 | 16.15 | 0.25 | 1.57 | 77087.64 | 12364.90 | 3.99 |
| 2024-05-31 | 15.26 | 15.90 | 0.63 | 4.13 | 88247.44 | 14186.69 | 4.56 |
| 2024-05-30 | 15.13 | 15.27 | 0.05 | 0.33 | 22945.00 | 3501.42 | 1.19 |
| 2024-05-29 | 14.90 | 15.22 | 0.20 | 1.33 | 25794.00 | 3934.66 | 1.33 |
| 2024-05-28 | 15.34 | 15.17 | -0.29 | -1.88 | 33828.00 | 5182.89 | 1.75 |
| 2024-05-27 | 15.14 | 15.46 | 0.38 | 2.52 | 40982.77 | 6205.25 | 2.12 |
| 2024-05-24 | 15.54 | 15.08 | -0.48 | -3.09 | 21267.45 | 3244.69 | 1.10 |
| 2024-05-23 | 15.91 | 15.56 | -0.36 | -2.26 | 20905.71 | 3282.68 | 1.08 |
| 2024-05-22 | 15.64 | 15.92 | 0.26 | 1.66 | 25932.80 | 4105.23 | 1.34 |
| 2024-05-21 | 15.50 | 15.66 | 0.11 | 0.71 | 22150.60 | 3447.18 | 1.15 |
| 2024-05-20 | 15.63 | 15.55 | 0.00 | 0.00 | 34091.05 | 5358.05 | 1.76 |
| 2024-05-17 | 14.96 | 15.55 | 0.55 | 3.67 | 32310.49 | 4951.58 | 1.67 |
| 2024-05-16 | 15.04 | 15.00 | -0.09 | -0.60 | 22119.66 | 3349.95 | 1.14 |
| 2024-05-15 | 15.14 | 15.09 | -0.05 | -0.33 | 26001.01 | 3942.29 | 1.34 |
| 2024-05-14 | 15.03 | 15.14 | 0.21 | 1.41 | 20850.69 | 3163.35 | 1.08 |
| 2024-05-13 | 15.32 | 14.93 | -0.55 | -3.55 | 29884.00 | 4484.55 | 1.55 |
日K线
周K线
月K线
