光弘科技(300735)股票信息
| 股票代码 | 300735 |
| 股票名称 | 光弘科技 |
| 最新价/元 | 32.10 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 2.16 |
| 买入/元 | 32.09 |
| 卖出/元 | 32.10 |
| 昨收/元 | 31.42 |
| 今开/元 | 30.94 |
| 最高/元 | 37.50 |
| 最低/元 | 29.80 |
| 成交量/手 | 1329709.19 |
| 成交额/万 | 442440.22 |
| 股净值/元 | 61.73 |
| 市净率 | 5.19 |
| 总市值/万 | 2463548.81 |
| 流通值/万 | 2430870.37 |
| 换手率/% | 17.56 |
| 入市日期 | 2017-12-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
光弘科技(300735)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 | 30.94 | 32.10 | 0.68 | 2.16 | 1329709.19 | 442440.22 | 17.56 |
| 2024-10-08 | 31.42 | 31.42 | 5.24 | 20.02 | 877764.64 | 273571.87 | 11.59 |
| 2024-09-30 | 23.20 | 26.18 | 4.36 | 19.98 | 976283.12 | 243672.96 | 12.89 |
| 2024-09-27 | 20.50 | 21.82 | 1.37 | 6.70 | 769006.25 | 162960.04 | 10.15 |
| 2024-09-26 | 19.33 | 20.45 | 1.33 | 6.96 | 730590.98 | 145118.63 | 9.65 |
| 2024-09-25 | 19.18 | 19.12 | 0.09 | 0.47 | 506301.60 | 98064.08 | 6.69 |
| 2024-09-24 | 19.14 | 19.03 | -0.11 | -0.58 | 615434.69 | 115638.77 | 8.13 |
| 2024-09-23 | 17.75 | 19.14 | 2.02 | 11.80 | 718599.29 | 136817.55 | 9.49 |
| 2024-09-20 | 16.98 | 17.12 | 0.36 | 2.15 | 259594.06 | 44525.01 | 3.43 |
| 2024-09-19 | 16.75 | 16.76 | 0.21 | 1.27 | 168519.02 | 28314.35 | 2.23 |
| 2024-09-18 | 16.66 | 16.55 | -0.03 | -0.18 | 136343.72 | 22461.15 | 1.80 |
| 2024-09-13 | 17.01 | 16.58 | -0.43 | -2.53 | 153759.66 | 25862.49 | 2.03 |
| 2024-09-12 | 17.38 | 17.01 | -0.34 | -1.96 | 173024.80 | 29744.57 | 2.28 |
| 2024-09-11 | 17.62 | 17.35 | -0.45 | -2.53 | 151203.59 | 26471.02 | 2.00 |
| 2024-09-10 | 17.35 | 17.80 | 0.48 | 2.77 | 217890.89 | 38220.08 | 2.88 |
| 2024-09-09 | 17.99 | 17.32 | -0.49 | -2.75 | 194088.30 | 34054.08 | 2.56 |
| 2024-09-06 | 18.12 | 17.81 | -0.38 | -2.09 | 306789.35 | 55363.22 | 4.05 |
| 2024-09-05 | 18.13 | 18.19 | -0.03 | -0.17 | 159231.34 | 29086.70 | 2.10 |
| 2024-09-04 | 18.12 | 18.22 | -0.69 | -3.65 | 253345.92 | 45958.63 | 3.35 |
| 2024-09-03 | 18.60 | 18.91 | 0.26 | 1.39 | 232141.39 | 43679.66 | 3.07 |
| 2024-09-02 | 19.20 | 18.65 | -0.32 | -1.69 | 250151.59 | 47044.87 | 3.30 |
| 2024-08-30 | 18.15 | 18.97 | 1.03 | 5.74 | 444453.34 | 84810.33 | 5.87 |
| 2024-08-29 | 17.20 | 17.94 | 0.90 | 5.28 | 335574.00 | 59733.87 | 4.43 |
| 2024-08-28 | 17.17 | 17.04 | -0.32 | -1.84 | 195615.09 | 33690.71 | 2.58 |
| 2024-08-27 | 18.04 | 17.36 | -0.73 | -4.04 | 259926.58 | 45663.16 | 3.43 |
| 2024-08-26 | 18.60 | 18.09 | -1.23 | -6.37 | 381660.06 | 69676.96 | 5.04 |
| 2024-08-23 | 18.01 | 19.32 | 1.14 | 6.27 | 414780.20 | 78778.99 | 5.48 |
| 2024-08-22 | 18.61 | 18.18 | -0.25 | -1.36 | 150582.00 | 27553.89 | 1.99 |
| 2024-08-21 | 18.40 | 18.43 | -0.07 | -0.38 | 171967.15 | 32090.22 | 2.27 |
| 2024-08-20 | 18.75 | 18.50 | -0.33 | -1.75 | 149112.17 | 27752.20 | 1.97 |
| 2024-08-19 | 19.14 | 18.83 | -0.37 | -1.93 | 218084.90 | 41366.92 | 2.88 |
| 2024-08-16 | 18.89 | 19.20 | 0.47 | 2.51 | 369800.17 | 71871.60 | 4.88 |
| 2024-08-15 | 18.28 | 18.73 | 0.33 | 1.79 | 284602.07 | 53506.04 | 3.76 |
| 2024-08-14 | 18.44 | 18.40 | 0.12 | 0.66 | 144611.01 | 26609.49 | 1.91 |
| 2024-08-13 | 18.26 | 18.28 | 0.21 | 1.16 | 104254.00 | 18941.22 | 1.38 |
| 2024-08-12 | 18.17 | 18.07 | -0.26 | -1.42 | 127473.42 | 23222.85 | 1.68 |
| 2024-08-09 | 18.47 | 18.33 | 0.05 | 0.27 | 158045.41 | 29186.85 | 2.09 |
| 2024-08-08 | 18.00 | 18.28 | 0.04 | 0.22 | 166185.74 | 30216.66 | 2.19 |
| 2024-08-07 | 18.15 | 18.24 | 0.08 | 0.44 | 151930.10 | 27817.75 | 2.01 |
| 2024-08-06 | 18.40 | 18.16 | 0.26 | 1.45 | 174082.50 | 31619.94 | 2.30 |
| 2024-08-05 | 18.66 | 17.90 | -1.40 | -7.25 | 297037.86 | 54784.01 | 3.92 |
| 2024-08-02 | 19.86 | 19.30 | -0.81 | -4.03 | 232719.00 | 45663.70 | 3.07 |
| 2024-08-01 | 20.45 | 20.11 | -0.34 | -1.66 | 227212.32 | 46089.17 | 3.00 |
| 2024-07-31 | 19.24 | 20.45 | 1.13 | 5.85 | 318330.38 | 63772.42 | 4.20 |
| 2024-07-30 | 19.56 | 19.32 | -0.22 | -1.13 | 167736.47 | 32522.10 | 2.21 |
| 2024-07-29 | 19.52 | 19.54 | 0.09 | 0.46 | 175418.64 | 34278.54 | 2.32 |
| 2024-07-26 | 19.15 | 19.45 | 0.43 | 2.26 | 183828.99 | 35504.55 | 2.43 |
| 2024-07-25 | 19.43 | 19.02 | -0.63 | -3.21 | 223781.36 | 42936.96 | 2.96 |
| 2024-07-24 | 19.85 | 19.65 | -0.42 | -2.09 | 221867.60 | 44534.30 | 2.93 |
| 2024-07-23 | 20.92 | 20.07 | -1.02 | -4.84 | 242692.09 | 49592.39 | 3.20 |
| 2024-07-22 | 20.70 | 21.09 | 0.19 | 0.91 | 227150.00 | 48111.87 | 3.00 |
| 2024-07-19 | 20.69 | 20.90 | 0.00 | 0.00 | 242958.96 | 51083.56 | 3.21 |
| 2024-07-18 | 21.10 | 20.90 | -0.68 | -3.15 | 354819.59 | 73754.34 | 4.69 |
| 2024-07-17 | 22.02 | 21.58 | -0.64 | -2.88 | 367425.62 | 80434.20 | 4.85 |
| 2024-07-16 | 21.70 | 22.22 | 0.66 | 3.06 | 442048.29 | 97171.58 | 5.84 |
| 2024-07-15 | 21.91 | 21.56 | -0.54 | -2.44 | 325641.84 | 70888.74 | 4.30 |
| 2024-07-12 | 22.00 | 22.10 | -0.32 | -1.43 | 488148.04 | 107661.85 | 6.47 |
| 2024-07-11 | 21.89 | 22.42 | 0.75 | 3.46 | 545481.50 | 121528.59 | 7.24 |
| 2024-07-10 | 21.40 | 21.67 | 0.00 | 0.00 | 469089.35 | 101715.67 | 6.23 |
| 2024-07-09 | 19.90 | 21.67 | 1.61 | 8.03 | 603604.94 | 127471.94 | 8.02 |
| 2024-07-08 | 19.66 | 20.06 | 0.34 | 1.72 | 346086.10 | 69422.52 | 4.60 |
| 2024-07-05 | 19.90 | 19.72 | -0.05 | -0.25 | 192376.86 | 37822.66 | 2.55 |
| 2024-07-04 | 20.43 | 19.77 | -0.47 | -2.32 | 200272.58 | 40204.94 | 2.66 |
| 2024-07-03 | 20.61 | 20.24 | -0.57 | -2.74 | 181275.08 | 36822.43 | 2.41 |
| 2024-07-02 | 21.40 | 20.81 | -0.62 | -2.89 | 260280.81 | 54601.73 | 3.46 |
| 2024-07-01 | 21.57 | 21.43 | -0.17 | -0.79 | 349232.07 | 74650.71 | 4.64 |
| 2024-06-28 | 19.57 | 21.60 | 1.93 | 9.81 | 627247.45 | 135052.77 | 8.33 |
| 2024-06-27 | 19.94 | 19.67 | -0.40 | -1.99 | 225341.00 | 45169.61 | 2.99 |
| 2024-06-26 | 19.13 | 20.07 | 0.92 | 4.80 | 213452.92 | 41747.88 | 2.83 |
| 2024-06-25 | 19.50 | 19.15 | -0.35 | -1.80 | 215726.06 | 41556.50 | 2.87 |
| 2024-06-24 | 20.60 | 19.50 | -1.23 | -5.93 | 235221.32 | 47171.34 | 3.12 |
| 2024-06-21 | 20.72 | 20.73 | -0.19 | -0.91 | 165801.52 | 34264.29 | 2.20 |
| 2024-06-20 | 21.60 | 20.92 | -0.75 | -3.46 | 224141.08 | 47745.80 | 2.98 |
| 2024-06-19 | 22.08 | 21.67 | -0.33 | -1.50 | 261511.60 | 57061.27 | 3.47 |
| 2024-06-18 | 21.88 | 22.00 | 0.26 | 1.20 | 369590.84 | 81650.41 | 4.91 |
| 2024-06-17 | 21.35 | 21.74 | 0.29 | 1.35 | 395902.52 | 85974.74 | 5.26 |
| 2024-06-14 | 20.71 | 21.45 | 0.55 | 2.63 | 336798.78 | 71148.61 | 4.47 |
| 2024-06-13 | 20.70 | 20.90 | 0.04 | 0.19 | 323669.83 | 68370.97 | 4.30 |
| 2024-06-12 | 20.45 | 20.86 | 0.71 | 3.52 | 277474.26 | 57834.09 | 3.69 |
| 2024-06-11 | 19.73 | 20.15 | 0.32 | 1.61 | 174619.10 | 34856.06 | 2.32 |
| 2024-06-07 | 20.11 | 19.83 | -0.05 | -0.25 | 181172.00 | 36096.72 | 2.41 |
| 2024-06-06 | 20.40 | 19.88 | -0.52 | -2.55 | 261256.65 | 52583.37 | 3.47 |
| 2024-06-05 | 20.76 | 20.40 | -0.40 | -1.92 | 171839.03 | 35606.65 | 2.28 |
| 2024-06-04 | 21.00 | 20.80 | -0.38 | -1.79 | 210851.60 | 43713.28 | 2.80 |
| 2024-06-03 | 21.00 | 21.18 | 0.19 | 0.91 | 301907.62 | 63952.92 | 4.01 |
| 2024-05-31 | 20.57 | 20.99 | 0.42 | 2.04 | 328586.35 | 69738.79 | 4.36 |
| 2024-05-30 | 20.35 | 20.57 | -0.02 | -0.10 | 183944.64 | 37928.50 | 2.44 |
| 2024-05-29 | 20.36 | 20.59 | 0.24 | 1.18 | 231220.53 | 47614.25 | 3.07 |
| 2024-05-28 | 20.87 | 20.35 | -0.56 | -2.68 | 185509.78 | 38276.02 | 2.46 |
| 2024-05-27 | 20.65 | 20.91 | 0.34 | 1.65 | 200780.07 | 41393.30 | 2.67 |
| 2024-05-24 | 21.43 | 20.57 | -0.87 | -4.06 | 315026.62 | 65743.21 | 4.18 |
| 2024-05-23 | 21.84 | 21.69 | -0.13 | -0.60 | 347193.92 | 75820.66 | 4.61 |
| 2024-05-22 | 22.01 | 21.82 | -0.38 | -1.71 | 324082.01 | 70787.75 | 4.30 |
| 2024-05-21 | 21.74 | 22.20 | 0.59 | 2.73 | 501351.18 | 110852.69 | 6.66 |
| 2024-05-20 | 21.54 | 21.61 | 0.21 | 0.98 | 223775.38 | 48201.64 | 2.97 |
| 2024-05-17 | 21.20 | 21.40 | 0.15 | 0.71 | 218677.98 | 46491.72 | 2.90 |
| 2024-05-16 | 21.69 | 21.25 | -0.44 | -2.03 | 247547.31 | 53432.00 | 3.29 |
| 2024-05-15 | 21.65 | 21.69 | 0.05 | 0.23 | 211731.95 | 46021.61 | 2.81 |
| 2024-05-14 | 21.60 | 21.64 | 0.36 | 1.69 | 239158.20 | 51978.82 | 3.18 |
| 2024-05-13 | 21.40 | 21.28 | -0.39 | -1.80 | 267034.86 | 56994.75 | 3.55 |
日K线
周K线
月K线
