聚灿光电(300708)股票信息
| 股票代码 | 300708 |
| 股票名称 | 聚灿光电 |
| 最新价/元 | 12.32 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 0.82 |
| 买入/元 | 12.31 |
| 卖出/元 | 12.32 |
| 昨收/元 | 12.22 |
| 今开/元 | 12.50 |
| 最高/元 | 13.75 |
| 最低/元 | 11.81 |
| 成交量/手 | 1091428.75 |
| 成交额/万 | 140830.87 |
| 股净值/元 | 58.67 |
| 市净率 | 3.17 |
| 总市值/万 | 833092.99 |
| 流通值/万 | 614198.02 |
| 换手率/% | 21.89 |
| 入市日期 | 2017-10-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
聚灿光电(300708)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 | 12.50 | 12.32 | 0.10 | 0.82 | 1091428.75 | 140830.87 | 21.89 |
| 2024-10-08 | 12.22 | 12.22 | 2.04 | 20.04 | 688824.86 | 83082.93 | 13.82 |
| 2024-09-30 | 9.38 | 10.18 | 1.26 | 14.13 | 500312.95 | 48793.88 | 10.04 |
| 2024-09-27 | 8.62 | 8.92 | 0.49 | 5.81 | 223851.70 | 19585.05 | 4.49 |
| 2024-09-26 | 8.20 | 8.43 | 0.19 | 2.31 | 123617.72 | 10289.54 | 2.48 |
| 2024-09-25 | 8.19 | 8.24 | 0.05 | 0.61 | 160016.40 | 13331.53 | 3.21 |
| 2024-09-24 | 7.92 | 8.19 | 0.28 | 3.54 | 110690.63 | 8946.06 | 2.22 |
| 2024-09-23 | 7.81 | 7.91 | 0.10 | 1.28 | 68873.00 | 5429.39 | 1.38 |
| 2024-09-20 | 7.90 | 7.81 | -0.10 | -1.26 | 54915.30 | 4309.34 | 1.10 |
| 2024-09-19 | 7.80 | 7.91 | 0.16 | 2.07 | 62982.43 | 4958.83 | 1.26 |
| 2024-09-18 | 7.90 | 7.75 | -0.12 | -1.53 | 68379.79 | 5296.56 | 1.37 |
| 2024-09-13 | 8.02 | 7.87 | -0.15 | -1.87 | 67937.80 | 5389.50 | 1.36 |
| 2024-09-12 | 8.04 | 8.02 | -0.03 | -0.37 | 50549.65 | 4078.16 | 1.01 |
| 2024-09-11 | 8.12 | 8.05 | -0.14 | -1.71 | 63226.40 | 5103.51 | 1.27 |
| 2024-09-10 | 8.15 | 8.19 | 0.03 | 0.37 | 88958.45 | 7193.17 | 1.78 |
| 2024-09-09 | 8.12 | 8.16 | -0.02 | -0.24 | 59395.40 | 4840.07 | 1.19 |
| 2024-09-06 | 8.38 | 8.18 | -0.20 | -2.39 | 81909.60 | 6746.62 | 1.64 |
| 2024-09-05 | 8.32 | 8.38 | 0.06 | 0.72 | 60680.68 | 5076.51 | 1.22 |
| 2024-09-04 | 8.32 | 8.32 | -0.09 | -1.07 | 68521.00 | 5711.39 | 1.37 |
| 2024-09-03 | 8.39 | 8.41 | 0.03 | 0.36 | 72298.60 | 6090.05 | 1.45 |
| 2024-09-02 | 8.58 | 8.38 | -0.20 | -2.33 | 98054.28 | 8331.82 | 1.97 |
| 2024-08-30 | 8.43 | 8.58 | 0.14 | 1.66 | 120361.20 | 10356.23 | 2.42 |
| 2024-08-29 | 8.22 | 8.44 | 0.19 | 2.30 | 96207.60 | 8076.76 | 1.93 |
| 2024-08-28 | 8.20 | 8.25 | 0.04 | 0.49 | 83784.12 | 6883.75 | 1.68 |
| 2024-08-27 | 8.46 | 8.21 | -0.26 | -3.07 | 83776.00 | 6927.38 | 1.68 |
| 2024-08-26 | 8.39 | 8.47 | 0.09 | 1.07 | 69996.80 | 5907.91 | 1.40 |
| 2024-08-23 | 8.31 | 8.38 | 0.07 | 0.84 | 84432.80 | 7040.80 | 1.69 |
| 2024-08-22 | 8.47 | 8.31 | -0.21 | -2.47 | 109517.28 | 9183.69 | 2.20 |
| 2024-08-21 | 8.55 | 8.52 | -0.12 | -1.39 | 102260.28 | 8796.10 | 2.05 |
| 2024-08-20 | 8.75 | 8.64 | -0.12 | -1.37 | 140248.80 | 12195.49 | 2.81 |
| 2024-08-19 | 8.98 | 8.76 | -0.25 | -2.78 | 146925.90 | 12988.35 | 2.95 |
| 2024-08-16 | 9.00 | 9.01 | -0.08 | -0.88 | 229435.85 | 20857.73 | 4.61 |
| 2024-08-15 | 8.70 | 9.09 | 0.35 | 4.01 | 279005.05 | 25141.36 | 5.60 |
| 2024-08-14 | 8.76 | 8.74 | -0.05 | -0.57 | 85723.40 | 7520.06 | 1.72 |
| 2024-08-13 | 8.69 | 8.79 | 0.11 | 1.27 | 76237.20 | 6649.39 | 1.53 |
| 2024-08-12 | 8.79 | 8.68 | -0.17 | -1.92 | 98597.40 | 8582.22 | 1.98 |
| 2024-08-09 | 8.94 | 8.85 | -0.03 | -0.34 | 101907.30 | 9106.45 | 2.05 |
| 2024-08-08 | 8.86 | 8.88 | -0.08 | -0.89 | 140716.20 | 12541.30 | 2.82 |
| 2024-08-07 | 8.94 | 8.96 | 0.02 | 0.22 | 165801.38 | 14937.55 | 3.33 |
| 2024-08-06 | 9.05 | 8.94 | -0.02 | -0.22 | 163866.40 | 14621.11 | 3.29 |
| 2024-08-05 | 9.29 | 8.96 | -0.32 | -3.45 | 269438.00 | 24595.48 | 5.41 |
| 2024-08-02 | 9.19 | 9.28 | 0.16 | 1.75 | 374865.38 | 35079.78 | 7.52 |
| 2024-08-01 | 9.16 | 9.12 | -0.15 | -1.62 | 306710.98 | 28101.96 | 6.16 |
| 2024-07-31 | 9.22 | 9.27 | 0.69 | 8.04 | 492654.21 | 45598.74 | 9.89 |
| 2024-07-30 | 8.38 | 8.58 | 0.13 | 1.54 | 87653.80 | 7454.54 | 1.74 |
| 2024-07-29 | 8.37 | 8.45 | 0.10 | 1.20 | 83784.31 | 7056.35 | 1.66 |
| 2024-07-26 | 8.18 | 8.35 | 0.19 | 2.33 | 74037.08 | 6143.82 | 1.47 |
| 2024-07-25 | 8.14 | 8.16 | -0.04 | -0.49 | 72889.40 | 5936.61 | 1.45 |
| 2024-07-24 | 8.38 | 8.20 | -0.18 | -2.15 | 93759.02 | 7765.13 | 1.86 |
| 2024-07-23 | 8.74 | 8.38 | -0.35 | -4.01 | 84800.00 | 7227.74 | 1.69 |
| 2024-07-22 | 8.70 | 8.73 | 0.04 | 0.46 | 73187.80 | 6387.10 | 1.45 |
| 2024-07-19 | 8.46 | 8.69 | 0.28 | 3.33 | 127726.29 | 11018.04 | 2.54 |
| 2024-07-18 | 8.47 | 8.41 | -0.17 | -1.98 | 124453.29 | 10358.11 | 2.47 |
| 2024-07-17 | 8.82 | 8.58 | -0.28 | -3.16 | 79386.20 | 6893.83 | 1.58 |
| 2024-07-16 | 8.78 | 8.86 | 0.08 | 0.91 | 62862.00 | 5522.88 | 1.25 |
| 2024-07-15 | 8.96 | 8.78 | -0.18 | -2.01 | 58141.00 | 5146.21 | 1.16 |
| 2024-07-12 | 8.93 | 8.96 | -0.01 | -0.11 | 63834.20 | 5711.00 | 1.27 |
| 2024-07-11 | 8.90 | 8.97 | 0.21 | 2.40 | 95046.08 | 8491.07 | 1.89 |
| 2024-07-10 | 8.75 | 8.76 | -0.06 | -0.68 | 71173.60 | 6271.54 | 1.41 |
| 2024-07-09 | 8.31 | 8.82 | 0.46 | 5.50 | 130834.03 | 11264.74 | 2.60 |
| 2024-07-08 | 8.54 | 8.36 | -0.16 | -1.88 | 68546.11 | 5806.21 | 1.36 |
| 2024-07-05 | 8.52 | 8.52 | -0.03 | -0.35 | 75923.40 | 6431.59 | 1.51 |
| 2024-07-04 | 8.74 | 8.55 | -0.21 | -2.40 | 73915.89 | 6382.29 | 1.47 |
| 2024-07-03 | 8.86 | 8.76 | -0.12 | -1.35 | 72825.80 | 6384.84 | 1.45 |
| 2024-07-02 | 8.99 | 8.88 | -0.12 | -1.33 | 70414.40 | 6285.58 | 1.40 |
| 2024-07-01 | 8.98 | 9.00 | 0.00 | 0.00 | 96815.40 | 8640.55 | 1.92 |
| 2024-06-28 | 8.84 | 9.00 | 0.18 | 2.04 | 131326.80 | 11851.47 | 2.61 |
| 2024-06-27 | 8.80 | 8.82 | -0.08 | -0.90 | 107303.80 | 9570.48 | 2.13 |
| 2024-06-26 | 8.62 | 8.90 | 0.27 | 3.13 | 113024.44 | 9834.00 | 2.25 |
| 2024-06-25 | 8.81 | 8.63 | -0.16 | -1.82 | 130926.54 | 11379.62 | 2.60 |
| 2024-06-24 | 9.27 | 8.79 | -0.53 | -5.69 | 184981.66 | 16664.81 | 3.68 |
| 2024-06-21 | 9.19 | 9.32 | 0.08 | 0.87 | 124087.20 | 11475.10 | 2.47 |
| 2024-06-20 | 9.48 | 9.24 | -0.26 | -2.74 | 172465.20 | 16192.64 | 3.43 |
| 2024-06-19 | 9.56 | 9.50 | -0.07 | -0.73 | 126573.60 | 12006.72 | 2.52 |
| 2024-06-18 | 9.56 | 9.57 | 0.01 | 0.11 | 138927.54 | 13224.98 | 2.76 |
| 2024-06-17 | 9.39 | 9.56 | 0.13 | 1.38 | 191573.80 | 18233.85 | 3.81 |
| 2024-06-14 | 9.40 | 9.43 | 0.00 | 0.00 | 143773.60 | 13533.94 | 2.86 |
| 2024-06-13 | 9.49 | 9.43 | -0.07 | -0.74 | 221785.06 | 21114.15 | 4.41 |
| 2024-06-12 | 9.39 | 9.50 | 0.08 | 0.85 | 199043.74 | 18797.87 | 3.96 |
| 2024-06-11 | 9.10 | 9.42 | 0.29 | 3.18 | 176790.17 | 16385.53 | 3.51 |
| 2024-06-07 | 9.01 | 9.13 | 0.21 | 2.35 | 127202.40 | 11578.19 | 2.53 |
| 2024-06-06 | 9.13 | 8.92 | -0.18 | -1.98 | 162099.20 | 14743.97 | 3.22 |
| 2024-06-05 | 9.17 | 9.10 | -0.08 | -0.87 | 123415.80 | 11379.20 | 2.45 |
| 2024-06-04 | 9.29 | 9.18 | -0.15 | -1.61 | 150715.20 | 13733.72 | 2.99 |
| 2024-06-03 | 9.48 | 9.33 | -0.14 | -1.48 | 187249.80 | 17655.25 | 3.72 |
| 2024-05-31 | 9.38 | 9.47 | 0.10 | 1.07 | 174991.60 | 16511.15 | 3.48 |
| 2024-05-30 | 9.31 | 9.37 | 0.06 | 0.64 | 157333.60 | 14691.73 | 3.13 |
| 2024-05-29 | 9.38 | 9.31 | -0.16 | -1.69 | 214330.80 | 20112.26 | 4.26 |
| 2024-05-28 | 9.09 | 9.47 | 0.35 | 3.84 | 286410.60 | 27030.88 | 5.69 |
| 2024-05-27 | 9.00 | 9.12 | 0.13 | 1.45 | 103398.80 | 9176.62 | 2.05 |
| 2024-05-24 | 9.20 | 8.99 | -0.22 | -2.39 | 93890.20 | 8547.14 | 1.87 |
| 2024-05-23 | 9.41 | 9.21 | -0.20 | -2.13 | 105100.25 | 9747.83 | 2.09 |
| 2024-05-22 | 9.34 | 9.41 | 0.05 | 0.53 | 115687.00 | 10846.81 | 2.30 |
| 2024-05-21 | 9.26 | 9.36 | 0.02 | 0.21 | 134188.60 | 12508.12 | 2.67 |
| 2024-05-20 | 9.21 | 9.34 | 0.11 | 1.19 | 185167.00 | 17344.25 | 3.68 |
| 2024-05-17 | 8.94 | 9.23 | 0.27 | 3.01 | 130982.20 | 11959.82 | 2.60 |
| 2024-05-16 | 8.97 | 8.96 | 0.08 | 0.90 | 53973.60 | 4843.27 | 1.07 |
| 2024-05-15 | 8.90 | 8.88 | -0.07 | -0.78 | 50883.60 | 4557.53 | 1.01 |
| 2024-05-14 | 8.89 | 8.95 | 0.10 | 1.13 | 49391.80 | 4430.92 | 0.98 |
| 2024-05-13 | 8.99 | 8.85 | -0.16 | -1.78 | 65344.00 | 5816.85 | 1.30 |
日K线
周K线
月K线
