万隆光电(300710)股票信息
| 股票代码 | 300710 |
| 股票名称 | 万隆光电 |
| 最新价/元 | 17.86 |
| 涨跌额/元 | -3.00 |
| 涨跌幅/% | -14.38 |
| 买入/元 | 17.85 |
| 卖出/元 | 17.86 |
| 昨收/元 | 20.86 |
| 今开/元 | 19.80 |
| 最高/元 | 19.85 |
| 最低/元 | 17.85 |
| 成交量/手 | 85330.55 |
| 成交额/万 | 16137.59 |
| 股净值/元 | -178.96 |
| 市净率 | 2.66 |
| 总市值/万 | 177689.68 |
| 流通值/万 | 159195.45 |
| 换手率/% | 9.57 |
| 入市日期 | 2017-10-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
万隆光电(300710)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 | 19.80 | 17.86 | -3.00 | -14.38 | 85330.55 | 16137.59 | 9.57 |
| 2024-10-08 | 22.40 | 20.86 | 2.06 | 10.96 | 135388.95 | 27495.89 | 15.19 |
| 2024-09-30 | 16.88 | 18.80 | 2.33 | 14.15 | 97873.38 | 17539.87 | 10.98 |
| 2024-09-27 | 15.98 | 16.47 | 0.71 | 4.51 | 49770.70 | 8089.96 | 5.58 |
| 2024-09-26 | 15.60 | 15.76 | 0.20 | 1.29 | 30904.00 | 4827.17 | 3.47 |
| 2024-09-25 | 15.45 | 15.56 | 0.32 | 2.10 | 37813.15 | 5882.82 | 4.24 |
| 2024-09-24 | 15.13 | 15.24 | 0.24 | 1.60 | 23803.00 | 3599.03 | 2.67 |
| 2024-09-23 | 14.94 | 15.00 | 0.06 | 0.40 | 21868.00 | 3296.63 | 2.45 |
| 2024-09-20 | 15.00 | 14.94 | 0.07 | 0.47 | 20644.75 | 3097.39 | 2.32 |
| 2024-09-19 | 14.76 | 14.87 | 0.26 | 1.78 | 16903.00 | 2500.52 | 1.90 |
| 2024-09-18 | 14.90 | 14.61 | -0.37 | -2.47 | 20308.90 | 2972.14 | 2.28 |
| 2024-09-13 | 15.34 | 14.98 | -0.33 | -2.16 | 20858.00 | 3169.05 | 2.34 |
| 2024-09-12 | 15.53 | 15.31 | -0.08 | -0.52 | 15223.35 | 2354.27 | 1.71 |
| 2024-09-11 | 15.66 | 15.39 | -0.40 | -2.53 | 16293.35 | 2527.76 | 1.83 |
| 2024-09-10 | 15.43 | 15.79 | 0.36 | 2.33 | 18659.43 | 2896.10 | 2.09 |
| 2024-09-09 | 15.48 | 15.43 | -0.11 | -0.71 | 14218.00 | 2192.74 | 1.60 |
| 2024-09-06 | 15.85 | 15.54 | -0.34 | -2.14 | 18494.00 | 2893.09 | 2.07 |
| 2024-09-05 | 15.80 | 15.88 | 0.10 | 0.63 | 16285.00 | 2573.64 | 1.83 |
| 2024-09-04 | 15.73 | 15.78 | -0.19 | -1.19 | 19637.57 | 3094.60 | 2.20 |
| 2024-09-03 | 15.66 | 15.97 | 0.32 | 2.05 | 24542.00 | 3902.55 | 2.75 |
| 2024-09-02 | 15.81 | 15.65 | -0.25 | -1.57 | 24685.00 | 3914.05 | 2.77 |
| 2024-08-30 | 15.59 | 15.90 | 0.33 | 2.12 | 37076.85 | 5877.62 | 4.16 |
| 2024-08-29 | 15.15 | 15.57 | 0.43 | 2.84 | 29570.00 | 4544.93 | 3.32 |
| 2024-08-28 | 15.08 | 15.14 | 0.25 | 1.68 | 20122.25 | 3025.74 | 2.26 |
| 2024-08-27 | 15.41 | 14.89 | -0.65 | -4.18 | 29706.25 | 4471.47 | 3.33 |
| 2024-08-26 | 15.22 | 15.54 | 0.45 | 2.98 | 24793.25 | 3820.73 | 2.78 |
| 2024-08-23 | 15.10 | 15.09 | -0.10 | -0.66 | 24343.70 | 3661.03 | 2.73 |
| 2024-08-22 | 15.33 | 15.19 | -0.26 | -1.68 | 27986.00 | 4321.69 | 3.14 |
| 2024-08-21 | 15.30 | 15.45 | -0.10 | -0.64 | 22128.00 | 3437.15 | 2.48 |
| 2024-08-20 | 15.80 | 15.55 | -0.31 | -1.96 | 26271.00 | 4125.98 | 2.95 |
| 2024-08-19 | 16.11 | 15.86 | -0.35 | -2.16 | 34262.85 | 5475.81 | 3.84 |
| 2024-08-16 | 16.18 | 16.21 | -0.07 | -0.43 | 50963.60 | 8340.41 | 5.72 |
| 2024-08-15 | 15.71 | 16.28 | 0.28 | 1.75 | 52018.95 | 8389.14 | 5.84 |
| 2024-08-14 | 15.73 | 16.00 | 0.34 | 2.17 | 51062.25 | 8109.74 | 5.73 |
| 2024-08-13 | 15.22 | 15.66 | 0.56 | 3.71 | 45672.00 | 7004.66 | 5.12 |
| 2024-08-12 | 15.52 | 15.10 | -1.03 | -6.39 | 64238.00 | 9790.81 | 7.21 |
| 2024-08-09 | 15.56 | 16.13 | -0.36 | -2.18 | 95850.13 | 15486.60 | 10.75 |
| 2024-08-08 | 16.59 | 16.49 | 0.36 | 2.23 | 139241.04 | 24155.93 | 15.62 |
| 2024-08-07 | 15.93 | 16.13 | 0.65 | 4.20 | 93344.69 | 14978.21 | 10.47 |
| 2024-08-06 | 15.45 | 15.48 | 0.31 | 2.04 | 34899.44 | 5357.69 | 3.92 |
| 2024-08-05 | 15.57 | 15.17 | -0.48 | -3.07 | 43841.45 | 6763.55 | 4.92 |
| 2024-08-02 | 16.09 | 15.65 | -0.44 | -2.74 | 52100.20 | 8228.64 | 5.85 |
| 2024-08-01 | 16.18 | 16.09 | -0.21 | -1.29 | 68985.55 | 11141.95 | 7.74 |
| 2024-07-31 | 15.60 | 16.30 | -0.28 | -1.69 | 121021.76 | 19473.33 | 13.58 |
| 2024-07-30 | 19.30 | 16.58 | -0.98 | -5.58 | 180194.45 | 32738.26 | 20.22 |
| 2024-07-29 | 14.82 | 17.56 | 2.93 | 20.03 | 82162.63 | 13972.17 | 9.22 |
| 2024-07-26 | 14.35 | 14.63 | 0.28 | 1.95 | 22411.00 | 3248.58 | 2.51 |
| 2024-07-25 | 14.37 | 14.35 | -0.02 | -0.14 | 22365.00 | 3208.79 | 2.51 |
| 2024-07-24 | 14.47 | 14.37 | -0.18 | -1.24 | 27509.34 | 3971.68 | 3.09 |
| 2024-07-23 | 14.90 | 14.55 | -0.33 | -2.22 | 36957.75 | 5509.47 | 4.15 |
| 2024-07-22 | 14.42 | 14.88 | -0.12 | -0.80 | 45319.45 | 6646.53 | 5.08 |
| 2024-07-19 | 13.73 | 15.00 | 1.24 | 9.01 | 70178.71 | 10324.53 | 7.87 |
| 2024-07-18 | 14.02 | 13.76 | -0.41 | -2.89 | 29764.00 | 4067.38 | 3.34 |
| 2024-07-17 | 14.85 | 14.17 | -0.81 | -5.41 | 31876.71 | 4613.05 | 3.58 |
| 2024-07-16 | 14.90 | 14.98 | -0.05 | -0.33 | 34560.35 | 5168.86 | 3.88 |
| 2024-07-15 | 15.10 | 15.03 | -0.33 | -2.15 | 37492.36 | 5610.48 | 4.21 |
| 2024-07-12 | 15.40 | 15.36 | -0.02 | -0.13 | 61672.61 | 9600.86 | 6.92 |
| 2024-07-11 | 14.89 | 15.38 | 1.04 | 7.25 | 64734.55 | 10056.39 | 7.26 |
| 2024-07-10 | 14.55 | 14.34 | -0.01 | -0.07 | 18351.04 | 2649.04 | 2.06 |
| 2024-07-09 | 14.06 | 14.35 | 0.42 | 3.02 | 23914.89 | 3339.24 | 2.68 |
| 2024-07-08 | 14.55 | 13.93 | -0.59 | -4.06 | 14363.95 | 2041.26 | 1.61 |
| 2024-07-05 | 14.13 | 14.52 | 0.29 | 2.04 | 18055.90 | 2581.97 | 2.03 |
| 2024-07-04 | 15.15 | 14.23 | -0.84 | -5.57 | 17779.65 | 2583.73 | 1.99 |
| 2024-07-03 | 15.30 | 15.07 | -0.25 | -1.63 | 14923.95 | 2262.65 | 1.67 |
| 2024-07-02 | 15.23 | 15.32 | 0.09 | 0.59 | 15095.60 | 2318.36 | 1.69 |
| 2024-07-01 | 15.40 | 15.23 | 0.06 | 0.40 | 18076.45 | 2723.50 | 2.03 |
| 2024-06-28 | 14.79 | 15.17 | 0.28 | 1.88 | 22980.90 | 3494.25 | 2.58 |
| 2024-06-27 | 14.94 | 14.89 | -0.04 | -0.27 | 20793.00 | 3123.93 | 2.33 |
| 2024-06-26 | 14.09 | 14.93 | 0.95 | 6.80 | 23606.45 | 3392.60 | 2.65 |
| 2024-06-25 | 14.22 | 13.98 | -0.17 | -1.20 | 18859.90 | 2649.95 | 2.12 |
| 2024-06-24 | 15.27 | 14.15 | -1.12 | -7.34 | 27208.85 | 3937.02 | 3.05 |
| 2024-06-21 | 15.42 | 15.27 | -0.15 | -0.97 | 14079.45 | 2149.20 | 1.58 |
| 2024-06-20 | 15.92 | 15.42 | -0.50 | -3.14 | 23276.90 | 3641.03 | 2.61 |
| 2024-06-19 | 15.90 | 15.92 | -0.02 | -0.13 | 20098.34 | 3206.64 | 2.25 |
| 2024-06-18 | 15.49 | 15.94 | 0.24 | 1.53 | 36195.90 | 5671.76 | 4.06 |
| 2024-06-17 | 15.51 | 15.70 | 0.15 | 0.97 | 33004.25 | 5176.30 | 3.70 |
| 2024-06-14 | 15.49 | 15.55 | 0.23 | 1.50 | 19385.25 | 2981.09 | 2.17 |
| 2024-06-13 | 15.56 | 15.32 | -0.07 | -0.46 | 23955.00 | 3685.92 | 2.69 |
| 2024-06-12 | 14.75 | 15.39 | 0.55 | 3.71 | 25083.45 | 3839.05 | 2.81 |
| 2024-06-11 | 14.51 | 14.84 | 0.18 | 1.23 | 23147.58 | 3352.27 | 2.60 |
| 2024-06-07 | 14.58 | 14.66 | 0.37 | 2.59 | 28837.90 | 4222.38 | 3.24 |
| 2024-06-06 | 15.70 | 14.29 | -1.14 | -7.39 | 51803.34 | 7730.27 | 5.81 |
| 2024-06-05 | 15.70 | 15.43 | -0.31 | -1.97 | 32378.45 | 5065.26 | 3.63 |
| 2024-06-04 | 16.01 | 15.74 | -1.09 | -6.48 | 58385.55 | 9296.51 | 6.55 |
| 2024-06-03 | 18.17 | 16.83 | -1.69 | -9.13 | 88904.05 | 15629.31 | 9.97 |
| 2024-05-31 | 18.90 | 18.52 | 0.83 | 4.69 | 110191.09 | 20985.73 | 12.36 |
| 2024-05-30 | 17.27 | 17.69 | 0.08 | 0.45 | 52021.59 | 9257.14 | 5.84 |
| 2024-05-29 | 17.76 | 17.61 | 0.13 | 0.74 | 37705.00 | 6672.96 | 4.23 |
| 2024-05-28 | 17.00 | 17.48 | 0.30 | 1.75 | 30163.45 | 5270.20 | 3.38 |
| 2024-05-27 | 17.55 | 17.18 | -0.18 | -1.04 | 24548.00 | 4202.93 | 2.75 |
| 2024-05-24 | 17.88 | 17.36 | -0.42 | -2.36 | 21072.00 | 3708.93 | 2.36 |
| 2024-05-23 | 18.11 | 17.78 | -0.33 | -1.82 | 28191.00 | 5047.51 | 3.16 |
| 2024-05-22 | 17.98 | 18.11 | 0.02 | 0.11 | 26586.95 | 4822.40 | 2.98 |
| 2024-05-21 | 18.13 | 18.09 | -0.14 | -0.77 | 32072.00 | 5831.78 | 3.60 |
| 2024-05-20 | 18.32 | 18.23 | -0.26 | -1.41 | 57054.70 | 10508.73 | 6.40 |
| 2024-05-17 | 18.65 | 18.49 | -0.16 | -0.86 | 56587.65 | 10497.25 | 6.35 |
| 2024-05-16 | 18.14 | 18.65 | 0.45 | 2.47 | 55666.95 | 10253.27 | 6.25 |
| 2024-05-15 | 18.03 | 18.20 | 0.05 | 0.28 | 53295.90 | 9770.37 | 5.98 |
| 2024-05-14 | 17.67 | 18.15 | 0.48 | 2.72 | 43936.09 | 7882.00 | 4.93 |
| 2024-05-13 | 17.55 | 17.67 | 0.00 | 0.00 | 25625.10 | 4493.94 | 2.87 |
日K线
周K线
月K线
