信濠光电(301051)股票信息
| 股票代码 | 301051 |
| 股票名称 | 信濠光电 |
| 最新价/元 | 28.72 |
| 涨跌额/元 | -4.62 |
| 涨跌幅/% | -13.86 |
| 买入/元 | 28.71 |
| 卖出/元 | 28.72 |
| 昨收/元 | 33.34 |
| 今开/元 | 31.70 |
| 最高/元 | 31.86 |
| 最低/元 | 28.71 |
| 成交量/手 | 57728.84 |
| 成交额/万 | 17658.80 |
| 股净值/元 | 84.47 |
| 市净率 | 1.92 |
| 总市值/万 | 485226.93 |
| 流通值/万 | 384647.62 |
| 换手率/% | 4.31 |
| 入市日期 | 2021-08-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
信濠光电(301051)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 | 31.70 | 28.72 | -4.62 | -13.86 | 57728.84 | 17658.80 | 4.31 |
| 2024-10-08 | 36.00 | 33.34 | 2.90 | 9.53 | 105448.64 | 34682.43 | 7.87 |
| 2024-09-30 | 27.17 | 30.44 | 3.75 | 14.05 | 66182.29 | 19185.48 | 4.94 |
| 2024-09-27 | 24.99 | 26.69 | 2.19 | 8.94 | 42083.40 | 10962.70 | 3.14 |
| 2024-09-26 | 23.59 | 24.50 | 0.92 | 3.90 | 14399.30 | 3473.73 | 1.08 |
| 2024-09-25 | 23.71 | 23.58 | -0.08 | -0.34 | 13240.10 | 3177.00 | 0.99 |
| 2024-09-24 | 23.19 | 23.66 | 0.59 | 2.56 | 10234.90 | 2399.69 | 0.76 |
| 2024-09-23 | 23.53 | 23.07 | -0.47 | -2.00 | 8236.80 | 1918.82 | 0.62 |
| 2024-09-20 | 23.65 | 23.54 | -0.04 | -0.17 | 5458.40 | 1288.35 | 0.41 |
| 2024-09-19 | 23.39 | 23.58 | 0.27 | 1.16 | 8448.20 | 1992.26 | 0.63 |
| 2024-09-18 | 23.93 | 23.31 | -0.59 | -2.47 | 6195.50 | 1451.30 | 0.46 |
| 2024-09-13 | 24.14 | 23.90 | -0.21 | -0.87 | 7336.60 | 1768.85 | 0.55 |
| 2024-09-12 | 24.20 | 24.11 | -0.39 | -1.59 | 8203.68 | 1995.15 | 0.61 |
| 2024-09-11 | 25.21 | 24.50 | -0.50 | -2.00 | 9854.68 | 2433.26 | 0.74 |
| 2024-09-10 | 25.60 | 25.00 | 0.14 | 0.56 | 11376.30 | 2813.93 | 0.85 |
| 2024-09-09 | 25.14 | 24.86 | -0.28 | -1.11 | 11847.40 | 2994.05 | 0.88 |
| 2024-09-06 | 25.00 | 25.14 | -0.10 | -0.40 | 17080.88 | 4312.04 | 1.28 |
| 2024-09-05 | 25.34 | 25.24 | -0.29 | -1.14 | 13886.08 | 3527.29 | 1.49 |
| 2024-09-04 | 25.05 | 25.53 | 0.34 | 1.35 | 23907.78 | 6105.33 | 2.57 |
| 2024-09-03 | 24.80 | 25.19 | 0.31 | 1.25 | 17542.24 | 4390.39 | 1.89 |
| 2024-09-02 | 25.48 | 24.88 | -0.69 | -2.70 | 29952.40 | 7490.21 | 3.22 |
| 2024-08-30 | 23.81 | 25.57 | 1.74 | 7.30 | 60820.86 | 15335.10 | 6.54 |
| 2024-08-29 | 22.52 | 23.83 | 1.43 | 6.38 | 29699.96 | 6993.63 | 3.21 |
| 2024-08-28 | 22.09 | 22.40 | -0.07 | -0.31 | 15493.80 | 3499.25 | 1.68 |
| 2024-08-27 | 23.29 | 22.47 | -1.27 | -5.35 | 32808.19 | 7309.76 | 3.55 |
| 2024-08-26 | 22.94 | 23.74 | 0.80 | 3.49 | 17823.57 | 4220.11 | 1.93 |
| 2024-08-23 | 22.76 | 22.94 | 0.26 | 1.15 | 8080.10 | 1842.80 | 0.87 |
| 2024-08-22 | 23.00 | 22.68 | -0.39 | -1.69 | 8942.04 | 2042.16 | 0.97 |
| 2024-08-21 | 22.78 | 23.07 | 0.07 | 0.30 | 10453.00 | 2424.17 | 1.13 |
| 2024-08-20 | 23.16 | 23.00 | -0.27 | -1.16 | 14133.20 | 3296.98 | 1.53 |
| 2024-08-19 | 24.33 | 23.27 | -1.49 | -6.02 | 30079.20 | 7102.26 | 3.26 |
| 2024-08-16 | 24.03 | 24.76 | 0.96 | 4.03 | 39586.91 | 9834.62 | 4.28 |
| 2024-08-15 | 23.32 | 23.80 | 0.48 | 2.06 | 13902.04 | 3293.55 | 1.50 |
| 2024-08-14 | 22.84 | 23.32 | 0.31 | 1.35 | 11285.39 | 2628.93 | 1.22 |
| 2024-08-13 | 22.67 | 23.01 | 0.11 | 0.48 | 11870.00 | 2718.57 | 1.28 |
| 2024-08-12 | 23.18 | 22.90 | -1.04 | -4.34 | 24736.49 | 5782.31 | 2.68 |
| 2024-08-09 | 22.73 | 23.94 | 1.40 | 6.21 | 23387.65 | 5567.65 | 2.53 |
| 2024-08-08 | 22.44 | 22.54 | 0.04 | 0.18 | 5422.51 | 1214.37 | 0.59 |
| 2024-08-07 | 22.56 | 22.50 | -0.06 | -0.27 | 4268.50 | 964.76 | 0.46 |
| 2024-08-06 | 22.66 | 22.56 | 0.39 | 1.76 | 6783.70 | 1527.22 | 0.73 |
| 2024-08-05 | 23.15 | 22.17 | -1.26 | -5.38 | 13347.34 | 3032.19 | 1.44 |
| 2024-08-02 | 23.94 | 23.43 | -0.50 | -2.09 | 8777.60 | 2071.55 | 0.95 |
| 2024-08-01 | 23.99 | 23.93 | -0.05 | -0.21 | 8307.70 | 1997.55 | 0.90 |
| 2024-07-31 | 23.77 | 23.98 | 0.60 | 2.57 | 11185.60 | 2670.15 | 1.21 |
| 2024-07-30 | 23.18 | 23.38 | 0.09 | 0.39 | 6744.70 | 1576.57 | 0.73 |
| 2024-07-29 | 23.45 | 23.29 | -0.16 | -0.68 | 5952.60 | 1386.88 | 0.64 |
| 2024-07-26 | 23.15 | 23.45 | 0.31 | 1.34 | 7033.80 | 1644.68 | 0.76 |
| 2024-07-25 | 22.68 | 23.14 | 0.16 | 0.70 | 6733.80 | 1544.32 | 0.73 |
| 2024-07-24 | 23.65 | 22.98 | -0.59 | -2.50 | 11690.90 | 2721.63 | 1.27 |
| 2024-07-23 | 24.21 | 23.57 | -0.83 | -3.40 | 12139.40 | 2903.46 | 1.31 |
| 2024-07-22 | 24.32 | 24.40 | 0.03 | 0.12 | 8386.44 | 2047.82 | 0.91 |
| 2024-07-19 | 23.65 | 24.37 | 0.46 | 1.92 | 10959.20 | 2663.24 | 1.19 |
| 2024-07-18 | 24.29 | 23.91 | -0.38 | -1.56 | 14311.30 | 3390.04 | 1.55 |
| 2024-07-17 | 25.01 | 24.29 | -0.80 | -3.19 | 10416.44 | 2553.49 | 1.13 |
| 2024-07-16 | 24.65 | 25.09 | 0.28 | 1.13 | 15283.47 | 3809.34 | 1.65 |
| 2024-07-15 | 24.99 | 24.81 | -0.31 | -1.23 | 10552.50 | 2623.49 | 1.14 |
| 2024-07-12 | 25.80 | 25.12 | -0.83 | -3.20 | 16375.40 | 4131.01 | 1.77 |
| 2024-07-11 | 25.00 | 25.95 | 1.36 | 5.53 | 28731.20 | 7393.29 | 3.11 |
| 2024-07-10 | 24.66 | 24.59 | -0.23 | -0.93 | 12412.90 | 3065.42 | 1.34 |
| 2024-07-09 | 23.64 | 24.82 | 1.18 | 4.99 | 24504.99 | 5945.65 | 2.65 |
| 2024-07-08 | 23.49 | 23.64 | -0.05 | -0.21 | 14567.90 | 3423.87 | 1.58 |
| 2024-07-05 | 24.09 | 23.69 | -0.40 | -1.66 | 13444.20 | 3178.53 | 1.46 |
| 2024-07-04 | 24.78 | 24.09 | -1.15 | -4.56 | 20637.09 | 5049.26 | 2.23 |
| 2024-07-03 | 25.44 | 25.24 | -0.45 | -1.75 | 33277.36 | 8557.14 | 3.60 |
| 2024-07-02 | 25.58 | 25.69 | -0.03 | -0.12 | 12809.60 | 3265.31 | 1.39 |
| 2024-07-01 | 25.88 | 25.72 | -0.51 | -1.94 | 24595.60 | 6253.28 | 2.66 |
| 2024-06-28 | 25.87 | 26.23 | 0.08 | 0.31 | 32407.00 | 8515.62 | 3.51 |
| 2024-06-27 | 24.89 | 26.15 | 1.20 | 4.81 | 49936.50 | 13309.66 | 5.41 |
| 2024-06-26 | 23.32 | 24.95 | 1.21 | 5.10 | 13431.90 | 3267.87 | 1.45 |
| 2024-06-25 | 24.45 | 23.74 | -0.68 | -2.79 | 15379.20 | 3689.52 | 1.66 |
| 2024-06-24 | 25.00 | 24.42 | -1.15 | -4.50 | 14888.56 | 3700.70 | 1.61 |
| 2024-06-21 | 25.65 | 25.57 | -0.11 | -0.43 | 8789.09 | 2233.13 | 0.95 |
| 2024-06-20 | 26.19 | 25.68 | -0.65 | -2.47 | 13500.80 | 3524.60 | 1.46 |
| 2024-06-19 | 26.88 | 26.33 | -0.31 | -1.16 | 18796.30 | 4974.71 | 2.03 |
| 2024-06-18 | 26.30 | 26.64 | 0.41 | 1.56 | 16187.10 | 4280.58 | 1.75 |
| 2024-06-17 | 25.41 | 26.23 | 0.46 | 1.79 | 14186.67 | 3694.16 | 1.54 |
| 2024-06-14 | 26.32 | 25.77 | -0.55 | -2.09 | 13745.30 | 3546.30 | 1.49 |
| 2024-06-13 | 26.12 | 26.32 | 0.20 | 0.77 | 10722.60 | 2835.46 | 1.16 |
| 2024-06-12 | 25.65 | 26.12 | 0.47 | 1.83 | 9912.88 | 2599.46 | 1.07 |
| 2024-06-11 | 25.08 | 25.65 | 0.57 | 2.27 | 13264.58 | 3318.83 | 1.44 |
| 2024-06-07 | 25.41 | 25.08 | -0.02 | -0.08 | 8885.00 | 2251.33 | 0.96 |
| 2024-06-06 | 26.20 | 25.10 | -1.10 | -4.20 | 15249.70 | 3880.04 | 1.65 |
| 2024-06-05 | 26.49 | 26.20 | -0.33 | -1.24 | 15372.26 | 4079.16 | 1.66 |
| 2024-06-04 | 28.25 | 26.53 | -1.28 | -4.60 | 28430.64 | 7563.74 | 3.08 |
| 2024-06-03 | 28.77 | 27.81 | -1.11 | -3.84 | 18265.60 | 5118.70 | 1.98 |
| 2024-05-31 | 28.53 | 28.92 | 0.43 | 1.51 | 13776.96 | 4000.97 | 1.49 |
| 2024-05-30 | 28.25 | 28.49 | 0.22 | 0.78 | 11274.60 | 3212.64 | 1.22 |
| 2024-05-29 | 27.31 | 28.27 | 0.86 | 3.14 | 12039.30 | 3382.72 | 1.30 |
| 2024-05-28 | 27.67 | 27.41 | -0.29 | -1.05 | 7639.56 | 2105.08 | 0.83 |
| 2024-05-27 | 27.00 | 27.70 | 0.67 | 2.48 | 11951.73 | 3240.31 | 1.29 |
| 2024-05-24 | 28.19 | 27.03 | -1.16 | -4.12 | 13187.87 | 3611.26 | 1.43 |
| 2024-05-23 | 40.13 | 39.66 | -0.47 | -1.17 | 7409.34 | 2948.34 | 1.12 |
| 2024-05-22 | 39.78 | 40.13 | 0.16 | 0.40 | 10209.98 | 4076.67 | 1.55 |
| 2024-05-21 | 39.87 | 39.97 | 0.10 | 0.25 | 7264.92 | 2899.65 | 1.10 |
| 2024-05-20 | 39.79 | 39.87 | 0.67 | 1.71 | 11582.91 | 4585.24 | 1.76 |
| 2024-05-17 | 39.05 | 39.20 | 0.19 | 0.49 | 6415.50 | 2511.26 | 0.97 |
| 2024-05-16 | 39.06 | 39.01 | 0.23 | 0.59 | 9346.13 | 3672.05 | 1.42 |
| 2024-05-15 | 38.29 | 38.78 | 0.32 | 0.83 | 12773.00 | 4964.43 | 1.94 |
| 2024-05-14 | 37.98 | 38.46 | 1.26 | 3.39 | 10399.00 | 3986.81 | 1.58 |
| 2024-05-13 | 38.11 | 37.20 | -1.26 | -3.28 | 8654.50 | 3257.41 | 1.31 |
日K线
周K线
月K线
