宇瞳光学(300790)股票信息
| 股票代码 | 300790 |
| 股票名称 | 宇瞳光学 |
| 最新价/元 | 16.00 |
| 涨跌额/元 | -2.64 |
| 涨跌幅/% | -14.16 |
| 买入/元 | 16.00 |
| 卖出/元 | 16.01 |
| 昨收/元 | 18.64 |
| 今开/元 | 17.70 |
| 最高/元 | 17.71 |
| 最低/元 | 15.99 |
| 成交量/手 | 249311.61 |
| 成交额/万 | 42039.05 |
| 股净值/元 | 160.00 |
| 市净率 | 2.92 |
| 总市值/万 | 521634.71 |
| 流通值/万 | 401309.14 |
| 换手率/% | 9.94 |
| 入市日期 | 2019-09-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
宇瞳光学(300790)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 | 17.70 | 16.00 | -2.64 | -14.16 | 249311.61 | 42039.05 | 9.94 |
| 2024-10-08 | 19.16 | 18.64 | 2.54 | 15.78 | 292282.70 | 52724.52 | 11.83 |
| 2024-09-30 | 14.50 | 16.10 | 2.02 | 14.35 | 260282.11 | 39790.96 | 10.53 |
| 2024-09-27 | 13.72 | 14.08 | 0.42 | 3.08 | 208921.64 | 28980.84 | 8.45 |
| 2024-09-26 | 12.50 | 13.66 | 1.15 | 9.19 | 161256.58 | 21299.04 | 6.52 |
| 2024-09-25 | 12.57 | 12.51 | -0.02 | -0.16 | 54769.80 | 6949.28 | 2.22 |
| 2024-09-24 | 12.16 | 12.53 | 0.40 | 3.30 | 52394.00 | 6453.91 | 2.12 |
| 2024-09-23 | 12.07 | 12.13 | 0.03 | 0.25 | 31455.00 | 3818.26 | 1.27 |
| 2024-09-20 | 12.18 | 12.10 | -0.02 | -0.17 | 33137.91 | 4035.62 | 1.34 |
| 2024-09-19 | 12.11 | 12.12 | 0.11 | 0.92 | 32087.23 | 3898.92 | 1.30 |
| 2024-09-18 | 12.11 | 12.01 | -0.22 | -1.80 | 29750.37 | 3579.17 | 1.20 |
| 2024-09-13 | 12.48 | 12.23 | -0.21 | -1.69 | 34153.63 | 4225.55 | 1.38 |
| 2024-09-12 | 12.68 | 12.44 | -0.22 | -1.74 | 41012.80 | 5144.02 | 1.66 |
| 2024-09-11 | 12.94 | 12.66 | -0.39 | -2.99 | 62022.90 | 7900.41 | 2.51 |
| 2024-09-10 | 13.13 | 13.05 | 0.06 | 0.46 | 56145.41 | 7248.99 | 2.27 |
| 2024-09-09 | 12.90 | 12.99 | -0.05 | -0.38 | 77185.68 | 9967.78 | 3.12 |
| 2024-09-06 | 13.35 | 13.04 | -0.18 | -1.36 | 93199.48 | 12399.61 | 3.77 |
| 2024-09-05 | 12.81 | 13.22 | 0.40 | 3.12 | 70856.83 | 9294.44 | 2.87 |
| 2024-09-04 | 12.91 | 12.82 | -0.14 | -1.08 | 37761.96 | 4847.44 | 1.53 |
| 2024-09-03 | 12.91 | 12.96 | 0.03 | 0.23 | 40769.92 | 5302.52 | 1.65 |
| 2024-09-02 | 13.29 | 12.93 | -0.43 | -3.22 | 61350.50 | 8054.76 | 2.48 |
| 2024-08-30 | 13.12 | 13.36 | 0.07 | 0.53 | 88472.46 | 11944.04 | 3.58 |
| 2024-08-29 | 12.96 | 13.29 | 0.33 | 2.55 | 36562.00 | 4813.68 | 1.48 |
| 2024-08-28 | 12.78 | 12.96 | 0.05 | 0.39 | 35319.00 | 4553.30 | 1.43 |
| 2024-08-27 | 13.14 | 12.91 | -0.32 | -2.42 | 37534.24 | 4854.28 | 1.52 |
| 2024-08-26 | 13.16 | 13.23 | 0.07 | 0.53 | 31282.50 | 4122.61 | 1.27 |
| 2024-08-23 | 12.94 | 13.16 | 0.15 | 1.15 | 33627.00 | 4389.30 | 1.36 |
| 2024-08-22 | 13.22 | 13.01 | -0.14 | -1.07 | 45398.50 | 5932.44 | 1.84 |
| 2024-08-21 | 13.17 | 13.15 | 0.02 | 0.15 | 35250.73 | 4655.63 | 1.43 |
| 2024-08-20 | 13.21 | 13.13 | -0.16 | -1.20 | 42217.74 | 5584.09 | 1.71 |
| 2024-08-19 | 13.80 | 13.29 | -0.56 | -4.04 | 73042.50 | 9851.09 | 2.96 |
| 2024-08-16 | 13.34 | 13.85 | 0.53 | 3.98 | 96063.38 | 13248.58 | 3.89 |
| 2024-08-15 | 13.15 | 13.32 | 0.11 | 0.83 | 40917.88 | 5441.56 | 1.66 |
| 2024-08-14 | 13.13 | 13.21 | 0.09 | 0.69 | 38804.00 | 5113.98 | 1.57 |
| 2024-08-13 | 12.55 | 13.12 | 0.51 | 4.04 | 51787.68 | 6675.47 | 2.10 |
| 2024-08-12 | 12.74 | 12.61 | -0.19 | -1.48 | 28756.50 | 3635.77 | 1.16 |
| 2024-08-09 | 12.51 | 12.80 | 0.19 | 1.51 | 36005.45 | 4613.80 | 1.46 |
| 2024-08-08 | 12.70 | 12.61 | -0.23 | -1.79 | 35617.50 | 4495.39 | 1.44 |
| 2024-08-07 | 12.80 | 12.84 | -0.10 | -0.77 | 47217.00 | 6065.49 | 1.91 |
| 2024-08-06 | 12.71 | 12.94 | 0.43 | 3.44 | 52863.10 | 6751.64 | 2.14 |
| 2024-08-05 | 13.02 | 12.51 | -0.68 | -5.16 | 68971.54 | 8821.76 | 2.79 |
| 2024-08-02 | 13.57 | 13.19 | -0.56 | -4.07 | 56722.50 | 7619.10 | 2.29 |
| 2024-08-01 | 13.66 | 13.75 | 0.09 | 0.66 | 46765.20 | 6427.30 | 1.89 |
| 2024-07-31 | 13.12 | 13.66 | 0.48 | 3.64 | 55743.20 | 7527.01 | 2.26 |
| 2024-07-30 | 13.31 | 13.18 | -0.17 | -1.27 | 44845.10 | 5923.20 | 1.81 |
| 2024-07-29 | 13.08 | 13.35 | 0.32 | 2.46 | 52018.50 | 6881.25 | 2.10 |
| 2024-07-26 | 12.73 | 13.03 | 0.34 | 2.68 | 45608.50 | 5895.48 | 1.85 |
| 2024-07-25 | 12.93 | 12.69 | -0.24 | -1.86 | 71115.39 | 8976.69 | 2.87 |
| 2024-07-24 | 13.38 | 12.93 | -0.54 | -4.01 | 83323.20 | 10956.27 | 3.36 |
| 2024-07-23 | 13.91 | 13.47 | -0.45 | -3.23 | 66726.41 | 9112.22 | 2.69 |
| 2024-07-22 | 14.01 | 13.92 | -0.02 | -0.14 | 65948.50 | 9168.22 | 2.66 |
| 2024-07-19 | 13.87 | 13.94 | -0.08 | -0.57 | 65597.00 | 9234.44 | 2.65 |
| 2024-07-18 | 14.01 | 14.02 | -0.14 | -0.99 | 76628.10 | 10673.76 | 3.09 |
| 2024-07-17 | 14.69 | 14.16 | -0.61 | -4.13 | 138749.60 | 19969.16 | 5.60 |
| 2024-07-16 | 14.87 | 14.77 | 0.44 | 3.07 | 219472.94 | 32297.32 | 8.85 |
| 2024-07-15 | 14.39 | 14.33 | -0.07 | -0.49 | 76397.00 | 10912.48 | 3.08 |
| 2024-07-12 | 14.45 | 14.40 | -0.26 | -1.77 | 93559.07 | 13447.17 | 3.77 |
| 2024-07-11 | 14.39 | 14.66 | 0.45 | 3.17 | 158935.70 | 23075.92 | 6.41 |
| 2024-07-10 | 13.77 | 14.31 | 0.43 | 3.10 | 167536.84 | 23909.23 | 6.76 |
| 2024-07-09 | 13.03 | 13.88 | 0.82 | 6.28 | 108240.50 | 14676.82 | 4.37 |
| 2024-07-08 | 13.40 | 13.06 | -0.34 | -2.54 | 51986.00 | 6861.32 | 2.10 |
| 2024-07-05 | 13.41 | 13.40 | -0.09 | -0.67 | 52490.45 | 6979.87 | 2.12 |
| 2024-07-04 | 13.69 | 13.49 | -0.15 | -1.10 | 67886.05 | 9267.92 | 2.74 |
| 2024-07-03 | 13.62 | 13.64 | 0.01 | 0.07 | 65669.41 | 9007.88 | 2.65 |
| 2024-07-02 | 13.65 | 13.63 | -0.15 | -1.09 | 52773.00 | 7196.46 | 2.13 |
| 2024-07-01 | 13.44 | 13.78 | 0.28 | 2.07 | 69844.50 | 9453.51 | 2.82 |
| 2024-06-28 | 13.01 | 13.50 | 0.41 | 3.13 | 90025.00 | 12158.69 | 3.63 |
| 2024-06-27 | 13.45 | 13.09 | -0.40 | -2.97 | 56820.09 | 7618.50 | 2.29 |
| 2024-06-26 | 13.16 | 13.49 | 0.33 | 2.51 | 68383.09 | 9091.31 | 2.76 |
| 2024-06-25 | 13.10 | 13.16 | 0.04 | 0.31 | 56411.15 | 7408.00 | 2.25 |
| 2024-06-24 | 13.32 | 13.12 | -0.49 | -3.60 | 69675.00 | 9220.29 | 2.78 |
| 2024-06-21 | 13.45 | 13.61 | 0.03 | 0.22 | 61805.82 | 8367.16 | 2.51 |
| 2024-06-20 | 13.90 | 13.58 | -0.34 | -2.44 | 84485.81 | 11572.55 | 3.43 |
| 2024-06-19 | 13.84 | 13.92 | 0.01 | 0.07 | 121776.00 | 16948.92 | 4.94 |
| 2024-06-18 | 13.59 | 13.91 | 0.06 | 0.43 | 146863.84 | 20291.53 | 5.96 |
| 2024-06-17 | 14.29 | 13.85 | 0.37 | 2.75 | 167981.40 | 23553.60 | 6.82 |
| 2024-06-14 | 13.38 | 13.48 | 0.17 | 1.28 | 51478.00 | 6874.31 | 2.09 |
| 2024-06-13 | 13.41 | 13.31 | -0.13 | -0.97 | 70684.40 | 9452.45 | 2.87 |
| 2024-06-12 | 13.43 | 13.44 | 0.06 | 0.45 | 76251.14 | 10322.48 | 3.09 |
| 2024-06-11 | 13.08 | 13.38 | 0.20 | 1.52 | 53246.10 | 7019.30 | 2.16 |
| 2024-06-07 | 13.45 | 13.18 | -0.12 | -0.90 | 63090.80 | 8340.83 | 2.56 |
| 2024-06-06 | 13.76 | 13.30 | -0.44 | -3.20 | 109098.40 | 14567.57 | 4.43 |
| 2024-06-05 | 13.70 | 13.74 | 0.03 | 0.22 | 95580.50 | 13274.20 | 3.88 |
| 2024-06-04 | 13.94 | 13.71 | -0.28 | -2.00 | 66122.50 | 9050.90 | 2.68 |
| 2024-06-03 | 13.90 | 13.99 | 0.09 | 0.65 | 67286.50 | 9370.85 | 2.73 |
| 2024-05-31 | 13.43 | 13.90 | 0.47 | 3.50 | 66262.50 | 9139.94 | 2.69 |
| 2024-05-30 | 13.30 | 13.43 | 0.01 | 0.08 | 38958.50 | 5235.19 | 1.58 |
| 2024-05-29 | 13.43 | 13.42 | -0.02 | -0.15 | 38432.00 | 5159.52 | 1.56 |
| 2024-05-28 | 13.50 | 13.44 | -0.07 | -0.52 | 46722.00 | 6291.51 | 1.90 |
| 2024-05-27 | 13.44 | 13.51 | -0.08 | -0.59 | 62259.60 | 8324.10 | 2.53 |
| 2024-05-24 | 13.77 | 13.59 | -0.32 | -2.30 | 63991.00 | 8797.13 | 2.60 |
| 2024-05-23 | 14.13 | 13.91 | -0.24 | -1.70 | 63800.30 | 8861.26 | 2.59 |
| 2024-05-22 | 14.06 | 14.15 | 0.00 | 0.00 | 54253.80 | 7658.37 | 2.20 |
| 2024-05-21 | 14.13 | 14.15 | -0.04 | -0.28 | 61583.00 | 8637.25 | 2.50 |
| 2024-05-20 | 14.21 | 14.19 | 0.03 | 0.21 | 81609.50 | 11598.90 | 3.31 |
| 2024-05-17 | 13.73 | 14.16 | 0.45 | 3.28 | 74910.30 | 10487.86 | 3.04 |
| 2024-05-16 | 14.15 | 13.71 | -0.29 | -2.07 | 63673.00 | 8896.61 | 2.58 |
| 2024-05-15 | 13.84 | 14.00 | 0.11 | 0.79 | 75876.30 | 10618.45 | 3.08 |
| 2024-05-14 | 13.72 | 13.89 | 0.30 | 2.21 | 63772.00 | 8778.38 | 2.59 |
| 2024-05-13 | 13.99 | 13.59 | -0.54 | -3.82 | 102586.73 | 14161.55 | 4.16 |
日K线
周K线
月K线
