光威复材(300699)股票信息
| 股票代码 | 300699 |
| 股票名称 | 光威复材 |
| 最新价/元 | 32.37 |
| 涨跌额/元 | -4.73 |
| 涨跌幅/% | -12.75 |
| 买入/元 | 32.36 |
| 卖出/元 | 32.37 |
| 昨收/元 | 37.10 |
| 今开/元 | 35.09 |
| 最高/元 | 36.00 |
| 最低/元 | 32.37 |
| 成交量/手 | 390060.90 |
| 成交额/万 | 133626.52 |
| 股净值/元 | 30.79 |
| 市净率 | 4.75 |
| 总市值/万 | 2691086.42 |
| 流通值/万 | 2659011.15 |
| 换手率/% | 4.75 |
| 入市日期 | 2017-09-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
光威复材(300699)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 | 35.09 | 32.37 | -4.73 | -12.75 | 390060.90 | 133626.52 | 4.75 |
| 2024-10-08 | 39.49 | 37.10 | 4.18 | 12.70 | 503725.40 | 184233.77 | 6.13 |
| 2024-09-30 | 30.20 | 32.92 | 3.54 | 12.05 | 476153.03 | 150868.55 | 5.80 |
| 2024-09-27 | 28.00 | 29.38 | 1.90 | 6.91 | 216686.89 | 62525.75 | 2.64 |
| 2024-09-26 | 26.08 | 27.48 | 1.16 | 4.41 | 115051.84 | 30820.26 | 1.40 |
| 2024-09-25 | 26.70 | 26.32 | -0.21 | -0.79 | 126211.72 | 33624.72 | 1.54 |
| 2024-09-24 | 25.90 | 26.53 | 0.72 | 2.79 | 86858.80 | 22656.78 | 1.06 |
| 2024-09-23 | 26.40 | 25.81 | -0.55 | -2.09 | 45492.20 | 11900.02 | 0.55 |
| 2024-09-20 | 26.69 | 26.36 | -0.12 | -0.45 | 38879.62 | 10237.02 | 0.47 |
| 2024-09-19 | 27.00 | 26.48 | -0.44 | -1.63 | 91749.61 | 24254.68 | 1.12 |
| 2024-09-18 | 26.38 | 26.92 | 0.54 | 2.05 | 39809.40 | 10616.27 | 0.48 |
| 2024-09-13 | 26.91 | 26.38 | -0.51 | -1.90 | 39659.19 | 10568.97 | 0.48 |
| 2024-09-12 | 27.38 | 26.89 | -0.50 | -1.83 | 45402.58 | 12293.05 | 0.55 |
| 2024-09-11 | 27.35 | 27.39 | 0.09 | 0.33 | 37771.96 | 10367.72 | 0.46 |
| 2024-09-10 | 27.09 | 27.30 | 0.19 | 0.70 | 38550.49 | 10480.23 | 0.47 |
| 2024-09-09 | 26.98 | 27.11 | 0.03 | 0.11 | 69121.24 | 18581.52 | 0.84 |
| 2024-09-06 | 27.72 | 27.08 | -0.58 | -2.10 | 34053.04 | 9310.92 | 0.41 |
| 2024-09-05 | 27.33 | 27.66 | 0.33 | 1.21 | 37053.60 | 10230.79 | 0.45 |
| 2024-09-04 | 27.35 | 27.33 | -0.09 | -0.33 | 31045.76 | 8505.99 | 0.38 |
| 2024-09-03 | 27.26 | 27.42 | 0.16 | 0.59 | 42709.60 | 11731.09 | 0.52 |
| 2024-09-02 | 27.90 | 27.26 | -0.64 | -2.29 | 50971.99 | 14025.05 | 0.62 |
| 2024-08-30 | 27.40 | 27.90 | 0.48 | 1.75 | 83219.78 | 23054.84 | 1.01 |
| 2024-08-29 | 26.66 | 27.42 | 0.62 | 2.31 | 77441.10 | 21102.53 | 0.94 |
| 2024-08-28 | 26.00 | 26.80 | 0.62 | 2.37 | 67813.69 | 18099.35 | 0.83 |
| 2024-08-27 | 26.01 | 26.18 | 0.08 | 0.31 | 63141.19 | 16468.53 | 0.77 |
| 2024-08-26 | 26.31 | 26.10 | -0.17 | -0.65 | 36498.30 | 9542.92 | 0.45 |
| 2024-08-23 | 26.25 | 26.27 | 0.07 | 0.27 | 35506.09 | 9300.54 | 0.43 |
| 2024-08-22 | 26.26 | 26.20 | 0.04 | 0.15 | 42912.86 | 11219.42 | 0.53 |
| 2024-08-21 | 26.14 | 26.16 | 0.00 | 0.00 | 35292.23 | 9231.06 | 0.43 |
| 2024-08-20 | 26.65 | 26.16 | -0.49 | -1.84 | 44325.00 | 11662.38 | 0.54 |
| 2024-08-19 | 26.88 | 26.65 | -0.31 | -1.15 | 68245.98 | 18225.73 | 0.84 |
| 2024-08-16 | 27.26 | 26.96 | -0.29 | -1.06 | 65885.42 | 17763.43 | 0.81 |
| 2024-08-15 | 27.29 | 27.25 | -0.05 | -0.18 | 39439.24 | 10800.17 | 0.48 |
| 2024-08-14 | 27.65 | 27.30 | -0.45 | -1.62 | 36717.47 | 10090.39 | 0.45 |
| 2024-08-13 | 27.30 | 27.75 | 0.40 | 1.46 | 40164.47 | 11073.75 | 0.49 |
| 2024-08-12 | 27.52 | 27.35 | -0.15 | -0.55 | 38654.00 | 10633.61 | 0.47 |
| 2024-08-09 | 27.80 | 27.50 | -0.25 | -0.90 | 47001.80 | 12990.24 | 0.58 |
| 2024-08-08 | 28.50 | 27.75 | -0.75 | -2.63 | 68063.00 | 18963.55 | 0.83 |
| 2024-08-07 | 28.22 | 28.50 | 0.35 | 1.24 | 108435.57 | 30918.81 | 1.33 |
| 2024-08-06 | 27.66 | 28.15 | 0.88 | 3.23 | 84607.05 | 23632.22 | 1.04 |
| 2024-08-05 | 27.93 | 27.27 | -0.72 | -2.57 | 84388.10 | 23442.44 | 1.03 |
| 2024-08-02 | 28.02 | 27.99 | -0.23 | -0.82 | 60221.44 | 16996.83 | 0.74 |
| 2024-08-01 | 28.22 | 28.22 | 0.01 | 0.04 | 86793.76 | 24681.40 | 1.06 |
| 2024-07-31 | 27.65 | 28.21 | 0.58 | 2.10 | 103445.19 | 28889.50 | 1.27 |
| 2024-07-30 | 27.80 | 27.63 | -0.33 | -1.18 | 58747.67 | 16292.28 | 0.72 |
| 2024-07-29 | 28.03 | 27.96 | -0.06 | -0.21 | 115033.65 | 32499.55 | 1.41 |
| 2024-07-26 | 27.00 | 28.02 | 1.00 | 3.70 | 100073.73 | 27789.74 | 1.23 |
| 2024-07-25 | 27.07 | 27.02 | -0.21 | -0.77 | 52215.11 | 14162.95 | 0.64 |
| 2024-07-24 | 27.15 | 27.23 | 0.08 | 0.30 | 77600.96 | 21259.70 | 0.95 |
| 2024-07-23 | 28.05 | 27.15 | -0.88 | -3.14 | 99372.04 | 27416.36 | 1.22 |
| 2024-07-22 | 28.08 | 28.03 | -0.23 | -0.81 | 73796.86 | 20755.59 | 0.90 |
| 2024-07-19 | 27.89 | 28.26 | 0.31 | 1.11 | 89026.21 | 25094.78 | 1.09 |
| 2024-07-18 | 27.66 | 27.95 | 0.02 | 0.07 | 83122.95 | 23165.15 | 1.02 |
| 2024-07-17 | 27.49 | 27.93 | 0.37 | 1.34 | 173717.30 | 48967.10 | 2.13 |
| 2024-07-16 | 26.75 | 27.56 | 0.69 | 2.57 | 113309.57 | 31055.25 | 1.39 |
| 2024-07-15 | 26.99 | 26.87 | -0.06 | -0.22 | 53628.40 | 14484.09 | 0.66 |
| 2024-07-12 | 27.02 | 26.93 | -0.24 | -0.88 | 70533.48 | 19102.95 | 0.86 |
| 2024-07-11 | 26.41 | 27.17 | 1.19 | 4.58 | 159438.39 | 42693.46 | 1.95 |
| 2024-07-10 | 26.18 | 25.98 | -0.29 | -1.10 | 50331.41 | 13136.04 | 0.62 |
| 2024-07-09 | 25.70 | 26.27 | 0.56 | 2.18 | 86981.55 | 22618.61 | 1.07 |
| 2024-07-08 | 26.35 | 25.71 | -0.70 | -2.65 | 70271.58 | 18227.39 | 0.86 |
| 2024-07-05 | 26.12 | 26.41 | 0.30 | 1.15 | 126330.06 | 33238.61 | 1.55 |
| 2024-07-04 | 25.51 | 26.11 | 0.57 | 2.23 | 160560.68 | 42059.63 | 1.97 |
| 2024-07-03 | 25.52 | 25.54 | 0.14 | 0.55 | 94465.06 | 24080.93 | 1.16 |
| 2024-07-02 | 25.10 | 25.90 | 0.87 | 3.48 | 141860.57 | 36566.78 | 1.74 |
| 2024-07-01 | 24.82 | 25.03 | 0.20 | 0.81 | 47842.20 | 11927.94 | 0.59 |
| 2024-06-28 | 24.50 | 24.83 | 0.26 | 1.06 | 55365.34 | 13828.49 | 0.68 |
| 2024-06-27 | 24.90 | 24.57 | -0.47 | -1.88 | 45683.22 | 11254.79 | 0.56 |
| 2024-06-26 | 24.50 | 25.04 | 0.60 | 2.46 | 54051.81 | 13328.75 | 0.66 |
| 2024-06-25 | 24.76 | 24.44 | -0.32 | -1.29 | 51739.79 | 12721.64 | 0.63 |
| 2024-06-24 | 25.24 | 24.76 | -0.69 | -2.71 | 62559.96 | 15656.93 | 0.77 |
| 2024-06-21 | 25.52 | 25.45 | 0.02 | 0.08 | 44091.66 | 11244.90 | 0.54 |
| 2024-06-20 | 26.03 | 25.43 | -0.71 | -2.72 | 71792.95 | 18471.21 | 0.88 |
| 2024-06-19 | 26.42 | 26.14 | -0.39 | -1.47 | 60116.79 | 15786.11 | 0.74 |
| 2024-06-18 | 26.40 | 26.53 | 0.16 | 0.61 | 86552.89 | 23004.38 | 1.06 |
| 2024-06-17 | 25.78 | 26.37 | 0.68 | 2.65 | 126545.08 | 33449.69 | 1.55 |
| 2024-06-14 | 25.83 | 25.69 | -0.21 | -0.81 | 64882.60 | 16584.92 | 0.79 |
| 2024-06-13 | 26.03 | 25.90 | -0.10 | -0.39 | 55425.30 | 14344.50 | 0.68 |
| 2024-06-12 | 25.60 | 26.00 | 0.40 | 1.56 | 69494.58 | 17998.65 | 0.85 |
| 2024-06-11 | 25.08 | 25.60 | 0.38 | 1.51 | 80334.88 | 20347.41 | 0.98 |
| 2024-06-07 | 25.80 | 25.22 | -0.29 | -1.14 | 79059.58 | 20025.87 | 0.97 |
| 2024-06-06 | 26.25 | 25.51 | -0.70 | -2.67 | 97660.29 | 25168.55 | 1.20 |
| 2024-06-05 | 26.25 | 26.21 | -0.15 | -0.57 | 97855.24 | 25907.55 | 1.20 |
| 2024-06-04 | 25.92 | 26.36 | 0.44 | 1.70 | 94073.06 | 24624.25 | 1.15 |
| 2024-06-03 | 26.00 | 25.92 | -0.13 | -0.50 | 84627.58 | 22070.43 | 1.04 |
| 2024-05-31 | 25.82 | 26.05 | 0.40 | 1.56 | 84451.63 | 21992.97 | 1.03 |
| 2024-05-30 | 25.60 | 25.65 | -0.14 | -0.54 | 69442.49 | 17859.70 | 0.85 |
| 2024-05-29 | 25.87 | 25.79 | 0.02 | 0.08 | 55686.31 | 14386.99 | 0.68 |
| 2024-05-28 | 26.07 | 25.77 | -0.32 | -1.23 | 66311.36 | 17153.74 | 0.81 |
| 2024-05-27 | 26.46 | 26.09 | -0.37 | -1.40 | 125100.20 | 32363.81 | 1.53 |
| 2024-05-24 | 26.67 | 26.46 | -0.26 | -0.97 | 94413.43 | 25031.32 | 1.16 |
| 2024-05-23 | 27.35 | 26.72 | -0.55 | -2.02 | 121397.94 | 32660.34 | 1.49 |
| 2024-05-22 | 27.23 | 27.27 | 0.07 | 0.26 | 118604.26 | 32229.01 | 1.45 |
| 2024-05-21 | 27.71 | 27.20 | -0.68 | -2.44 | 114519.02 | 31266.43 | 1.40 |
| 2024-05-20 | 27.97 | 27.88 | 0.20 | 0.72 | 241623.39 | 67600.49 | 2.96 |
| 2024-05-17 | 26.32 | 27.68 | 1.58 | 6.05 | 272825.13 | 73889.77 | 3.34 |
| 2024-05-16 | 26.22 | 26.10 | -0.15 | -0.57 | 92097.63 | 24215.49 | 1.13 |
| 2024-05-15 | 26.02 | 26.25 | 0.10 | 0.38 | 82970.28 | 21820.48 | 1.02 |
| 2024-05-14 | 26.44 | 26.15 | -0.27 | -1.02 | 99105.06 | 26005.47 | 1.21 |
| 2024-05-13 | 26.83 | 26.42 | -0.70 | -2.58 | 120431.40 | 31955.51 | 1.48 |
日K线
周K线
月K线
