争光股份(301092)股票信息
| 股票代码 | 301092 |
| 股票名称 | 争光股份 |
| 最新价/元 | 24.38 |
| 涨跌额/元 | -2.83 |
| 涨跌幅/% | -10.40 |
| 买入/元 | 24.37 |
| 卖出/元 | 24.38 |
| 昨收/元 | 27.21 |
| 今开/元 | 26.01 |
| 最高/元 | 26.95 |
| 最低/元 | 24.24 |
| 成交量/手 | 34681.59 |
| 成交额/万 | 8901.96 |
| 股净值/元 | 30.10 |
| 市净率 | 1.79 |
| 总市值/万 | 326822.39 |
| 流通值/万 | 105272.56 |
| 换手率/% | 8.03 |
| 入市日期 | 2021-11-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
争光股份(301092)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 | 26.01 | 24.38 | -2.83 | -10.40 | 34681.59 | 8901.96 | 8.03 |
| 2024-10-08 | 29.00 | 27.21 | 2.33 | 9.37 | 53338.03 | 14647.46 | 12.35 |
| 2024-09-30 | 22.83 | 24.88 | 2.87 | 13.04 | 37708.64 | 9023.31 | 8.73 |
| 2024-09-27 | 21.25 | 22.01 | 0.96 | 4.56 | 18662.00 | 4080.60 | 4.32 |
| 2024-09-26 | 20.59 | 21.05 | 0.42 | 2.04 | 8365.23 | 1746.41 | 1.94 |
| 2024-09-25 | 20.42 | 20.63 | 0.21 | 1.03 | 11368.00 | 2361.35 | 2.63 |
| 2024-09-24 | 19.81 | 20.42 | 0.59 | 2.98 | 10149.00 | 2051.40 | 2.35 |
| 2024-09-23 | 19.70 | 19.83 | -0.29 | -1.44 | 7727.00 | 1536.96 | 1.79 |
| 2024-09-20 | 19.88 | 20.12 | 0.28 | 1.41 | 11907.00 | 2387.87 | 2.76 |
| 2024-09-19 | 19.50 | 19.84 | 0.54 | 2.80 | 7128.00 | 1412.07 | 1.65 |
| 2024-09-18 | 19.55 | 19.30 | -0.27 | -1.38 | 5431.00 | 1047.53 | 1.26 |
| 2024-09-13 | 20.18 | 19.57 | -0.52 | -2.59 | 5451.00 | 1078.78 | 1.26 |
| 2024-09-12 | 20.30 | 20.09 | -0.31 | -1.52 | 6960.00 | 1419.03 | 1.61 |
| 2024-09-11 | 20.15 | 20.40 | 0.24 | 1.19 | 8133.00 | 1665.21 | 1.88 |
| 2024-09-10 | 20.00 | 20.16 | 0.15 | 0.75 | 3811.00 | 762.33 | 0.88 |
| 2024-09-09 | 19.90 | 20.01 | 0.06 | 0.30 | 4164.00 | 833.26 | 0.96 |
| 2024-09-06 | 20.61 | 19.95 | -0.68 | -3.30 | 6003.00 | 1211.38 | 1.39 |
| 2024-09-05 | 20.82 | 20.63 | -0.19 | -0.91 | 5587.00 | 1156.50 | 1.29 |
| 2024-09-04 | 20.69 | 20.82 | -0.04 | -0.19 | 5592.00 | 1163.21 | 1.30 |
| 2024-09-03 | 20.71 | 20.86 | 0.13 | 0.63 | 4595.00 | 956.89 | 1.06 |
| 2024-09-02 | 20.89 | 20.73 | -0.20 | -0.96 | 6173.00 | 1292.19 | 1.43 |
| 2024-08-30 | 20.75 | 20.93 | 0.18 | 0.87 | 11671.00 | 2458.79 | 2.70 |
| 2024-08-29 | 20.64 | 20.75 | 0.18 | 0.88 | 6331.66 | 1310.87 | 1.47 |
| 2024-08-28 | 20.49 | 20.57 | 0.19 | 0.93 | 5268.66 | 1084.55 | 1.22 |
| 2024-08-27 | 20.53 | 20.38 | -0.16 | -0.78 | 4573.00 | 935.06 | 1.06 |
| 2024-08-26 | 20.40 | 20.54 | 0.54 | 2.70 | 6642.05 | 1358.48 | 1.54 |
| 2024-08-23 | 20.52 | 20.00 | -0.61 | -2.96 | 10791.00 | 2174.61 | 2.50 |
| 2024-08-22 | 21.21 | 20.61 | -0.61 | -2.88 | 8792.00 | 1843.67 | 2.04 |
| 2024-08-21 | 21.31 | 21.22 | -0.30 | -1.39 | 9931.00 | 2113.00 | 2.30 |
| 2024-08-20 | 22.35 | 21.52 | -0.79 | -3.54 | 19429.41 | 4289.05 | 4.50 |
| 2024-08-19 | 21.59 | 22.31 | 0.69 | 3.19 | 22025.00 | 4867.45 | 5.10 |
| 2024-08-16 | 21.40 | 21.62 | 0.19 | 0.89 | 8364.78 | 1792.03 | 1.94 |
| 2024-08-15 | 21.68 | 21.43 | -0.30 | -1.38 | 9779.00 | 2107.31 | 2.26 |
| 2024-08-14 | 21.43 | 21.73 | 0.24 | 1.12 | 10196.44 | 2211.64 | 2.36 |
| 2024-08-13 | 21.20 | 21.49 | 0.05 | 0.23 | 11292.00 | 2384.77 | 2.62 |
| 2024-08-12 | 20.93 | 21.44 | 0.40 | 1.90 | 14408.44 | 3075.03 | 3.34 |
| 2024-08-09 | 21.43 | 21.04 | -0.21 | -0.99 | 4752.96 | 1012.26 | 1.10 |
| 2024-08-08 | 21.75 | 21.25 | -0.44 | -2.03 | 6480.40 | 1386.27 | 1.50 |
| 2024-08-07 | 21.74 | 21.69 | -0.05 | -0.23 | 5401.44 | 1176.02 | 1.25 |
| 2024-08-06 | 21.77 | 21.74 | 0.41 | 1.92 | 5504.63 | 1192.16 | 1.27 |
| 2024-08-05 | 21.88 | 21.33 | -0.80 | -3.62 | 9741.00 | 2121.79 | 2.26 |
| 2024-08-02 | 22.18 | 22.13 | -0.25 | -1.12 | 8854.00 | 1987.19 | 2.05 |
| 2024-08-01 | 22.49 | 22.38 | -0.02 | -0.09 | 7443.00 | 1664.91 | 1.72 |
| 2024-07-31 | 21.70 | 22.40 | 0.68 | 3.13 | 10522.00 | 2327.99 | 2.44 |
| 2024-07-30 | 21.69 | 21.72 | 0.04 | 0.19 | 6277.35 | 1363.42 | 1.45 |
| 2024-07-29 | 21.79 | 21.68 | -0.12 | -0.55 | 4847.30 | 1052.35 | 1.12 |
| 2024-07-26 | 21.51 | 21.80 | 0.30 | 1.40 | 6270.00 | 1363.24 | 1.45 |
| 2024-07-25 | 21.29 | 21.50 | 0.20 | 0.94 | 6794.00 | 1461.86 | 1.57 |
| 2024-07-24 | 21.30 | 21.30 | -0.16 | -0.75 | 7003.00 | 1495.07 | 1.62 |
| 2024-07-23 | 21.99 | 21.46 | -0.51 | -2.32 | 6797.00 | 1481.04 | 1.57 |
| 2024-07-22 | 21.98 | 21.97 | 0.22 | 1.01 | 6661.00 | 1457.68 | 1.54 |
| 2024-07-19 | 21.21 | 21.75 | 0.43 | 2.02 | 6457.00 | 1395.41 | 1.50 |
| 2024-07-18 | 21.47 | 21.32 | -0.15 | -0.70 | 7054.00 | 1489.63 | 1.63 |
| 2024-07-17 | 21.72 | 21.47 | -0.36 | -1.65 | 6509.00 | 1405.66 | 1.51 |
| 2024-07-16 | 22.01 | 21.83 | -0.12 | -0.55 | 5887.51 | 1282.16 | 1.37 |
| 2024-07-15 | 22.35 | 21.95 | -0.45 | -2.01 | 8428.00 | 1858.41 | 1.97 |
| 2024-07-12 | 22.48 | 22.40 | -0.14 | -0.62 | 7469.00 | 1679.38 | 1.74 |
| 2024-07-11 | 22.29 | 22.54 | 0.84 | 3.87 | 11924.23 | 2662.98 | 2.78 |
| 2024-07-10 | 21.64 | 21.70 | -0.16 | -0.73 | 8214.00 | 1799.45 | 1.92 |
| 2024-07-09 | 21.02 | 21.86 | 0.61 | 2.87 | 13083.35 | 2805.22 | 3.05 |
| 2024-07-08 | 22.00 | 21.25 | -0.75 | -3.41 | 9741.00 | 2085.17 | 2.27 |
| 2024-07-05 | 21.91 | 22.00 | 0.14 | 0.64 | 8482.00 | 1848.38 | 1.98 |
| 2024-07-04 | 22.38 | 21.86 | -0.47 | -2.11 | 12678.00 | 2793.59 | 2.96 |
| 2024-07-03 | 22.99 | 22.33 | -0.59 | -2.57 | 11621.00 | 2612.31 | 2.71 |
| 2024-07-02 | 23.10 | 22.92 | -0.32 | -1.38 | 14411.24 | 3313.87 | 3.36 |
| 2024-07-01 | 22.62 | 23.24 | 0.60 | 2.65 | 23037.89 | 5280.66 | 5.38 |
| 2024-06-28 | 22.82 | 22.64 | -0.38 | -1.65 | 27568.57 | 6347.96 | 6.43 |
| 2024-06-27 | 23.48 | 23.02 | -1.94 | -7.77 | 49866.57 | 11678.60 | 11.64 |
| 2024-06-26 | 23.85 | 24.96 | 2.82 | 12.74 | 62009.08 | 15843.16 | 14.47 |
| 2024-06-25 | 21.90 | 22.14 | 0.03 | 0.14 | 9038.51 | 2009.29 | 2.11 |
| 2024-06-24 | 23.23 | 22.11 | -1.14 | -4.90 | 13421.00 | 3023.71 | 3.13 |
| 2024-06-21 | 23.05 | 23.25 | -0.55 | -2.31 | 11691.57 | 2736.53 | 2.73 |
| 2024-06-20 | 24.09 | 23.80 | -0.45 | -1.86 | 14050.50 | 3402.88 | 3.28 |
| 2024-06-19 | 24.19 | 24.25 | 0.15 | 0.62 | 7362.00 | 1777.81 | 1.72 |
| 2024-06-18 | 23.98 | 24.36 | 0.45 | 1.88 | 7996.00 | 1938.54 | 1.87 |
| 2024-06-17 | 24.08 | 23.91 | -0.20 | -0.83 | 5686.00 | 1364.14 | 1.33 |
| 2024-06-14 | 24.50 | 24.11 | -0.19 | -0.78 | 7711.23 | 1862.13 | 1.80 |
| 2024-06-13 | 24.55 | 24.30 | -0.18 | -0.74 | 7457.00 | 1824.14 | 1.74 |
| 2024-06-12 | 24.14 | 24.48 | 0.32 | 1.33 | 8381.52 | 2045.17 | 1.96 |
| 2024-06-11 | 23.66 | 24.16 | 0.40 | 1.68 | 11687.00 | 2780.51 | 2.73 |
| 2024-06-07 | 23.01 | 23.76 | 0.96 | 4.21 | 14773.25 | 3463.68 | 3.45 |
| 2024-06-06 | 24.10 | 22.80 | -1.24 | -5.16 | 22798.94 | 5272.74 | 5.32 |
| 2024-06-05 | 24.77 | 24.04 | -0.73 | -2.95 | 13845.00 | 3382.35 | 3.23 |
| 2024-06-04 | 25.08 | 24.77 | -0.38 | -1.51 | 12734.34 | 3152.78 | 2.97 |
| 2024-06-03 | 26.09 | 25.15 | -0.80 | -3.08 | 16194.34 | 4110.77 | 3.78 |
| 2024-05-31 | 25.91 | 25.95 | -0.04 | -0.15 | 10283.00 | 2677.36 | 2.40 |
| 2024-05-30 | 26.17 | 25.99 | -0.15 | -0.57 | 13541.25 | 3553.34 | 3.16 |
| 2024-05-29 | 25.50 | 26.14 | 0.50 | 1.95 | 15882.25 | 4157.71 | 3.71 |
| 2024-05-28 | 26.40 | 25.64 | -0.75 | -2.84 | 16615.25 | 4323.56 | 3.88 |
| 2024-05-27 | 25.53 | 26.39 | 0.86 | 3.37 | 18260.63 | 4751.25 | 4.26 |
| 2024-05-24 | 25.90 | 25.53 | -0.52 | -2.00 | 19439.63 | 5002.55 | 4.54 |
| 2024-05-23 | 26.55 | 26.05 | -0.57 | -2.14 | 21762.76 | 5716.09 | 5.08 |
| 2024-05-22 | 27.07 | 26.62 | -0.77 | -2.81 | 29387.13 | 7963.38 | 6.86 |
| 2024-05-21 | 28.37 | 27.39 | -1.38 | -4.80 | 31763.34 | 8815.41 | 7.41 |
| 2024-05-20 | 28.02 | 28.77 | 0.76 | 2.71 | 39178.61 | 11267.83 | 9.14 |
| 2024-05-17 | 27.90 | 28.01 | -0.08 | -0.29 | 21576.85 | 6041.57 | 5.03 |
| 2024-05-16 | 27.83 | 28.09 | 0.24 | 0.86 | 25816.71 | 7197.91 | 6.02 |
| 2024-05-15 | 27.79 | 27.85 | -0.47 | -1.66 | 26795.66 | 7525.84 | 6.25 |
| 2024-05-14 | 29.35 | 28.32 | -0.87 | -2.98 | 34490.27 | 9862.71 | 8.05 |
| 2024-05-13 | 27.51 | 29.19 | 1.23 | 4.40 | 50039.98 | 14152.76 | 11.68 |
日K线
周K线
月K线
