风光股份(301100)股票信息
| 股票代码 | 301100 |
| 股票名称 | 风光股份 |
| 最新价/元 | 14.97 |
| 涨跌额/元 | -1.78 |
| 涨跌幅/% | -10.63 |
| 买入/元 | 14.95 |
| 卖出/元 | 14.97 |
| 昨收/元 | 16.75 |
| 今开/元 | 16.40 |
| 最高/元 | 16.67 |
| 最低/元 | 14.97 |
| 成交量/手 | 39138.00 |
| 成交额/万 | 6198.11 |
| 股净值/元 | 187.13 |
| 市净率 | 1.43 |
| 总市值/万 | 299400.00 |
| 流通值/万 | 74850.00 |
| 换手率/% | 7.83 |
| 入市日期 | 2021-12-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
风光股份(301100)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 | 16.40 | 14.97 | -1.78 | -10.63 | 39138.00 | 6198.11 | 7.83 |
| 2024-10-08 | 17.70 | 16.75 | 1.39 | 9.05 | 57648.86 | 9755.92 | 11.53 |
| 2024-09-30 | 14.25 | 15.36 | 1.86 | 13.78 | 50196.82 | 7383.75 | 10.04 |
| 2024-09-27 | 12.98 | 13.50 | 0.60 | 4.65 | 24601.80 | 3281.85 | 4.92 |
| 2024-09-26 | 12.64 | 12.90 | 0.28 | 2.22 | 11678.00 | 1495.61 | 2.34 |
| 2024-09-25 | 12.48 | 12.62 | 0.19 | 1.53 | 15284.00 | 1939.74 | 3.06 |
| 2024-09-24 | 12.06 | 12.43 | 0.41 | 3.41 | 9832.00 | 1208.23 | 1.97 |
| 2024-09-23 | 12.07 | 12.02 | -0.06 | -0.50 | 4932.00 | 594.39 | 0.99 |
| 2024-09-20 | 12.32 | 12.08 | -0.32 | -2.58 | 7756.00 | 944.00 | 1.55 |
| 2024-09-19 | 12.20 | 12.40 | 0.25 | 2.06 | 8805.00 | 1087.65 | 1.76 |
| 2024-09-18 | 12.46 | 12.15 | -0.24 | -1.94 | 7918.00 | 959.65 | 1.58 |
| 2024-09-13 | 12.85 | 12.39 | -0.43 | -3.35 | 11455.58 | 1431.62 | 2.29 |
| 2024-09-12 | 12.84 | 12.82 | -0.04 | -0.31 | 7192.58 | 929.38 | 1.44 |
| 2024-09-11 | 12.89 | 12.86 | -0.02 | -0.16 | 5595.00 | 721.18 | 1.12 |
| 2024-09-10 | 12.92 | 12.88 | 0.04 | 0.31 | 8049.85 | 1033.81 | 1.61 |
| 2024-09-09 | 12.78 | 12.84 | 0.06 | 0.47 | 7243.75 | 929.06 | 1.45 |
| 2024-09-06 | 13.20 | 12.78 | -0.46 | -3.47 | 13135.00 | 1707.84 | 2.63 |
| 2024-09-05 | 13.09 | 13.24 | 0.20 | 1.53 | 13161.00 | 1745.35 | 2.63 |
| 2024-09-04 | 13.21 | 13.04 | -0.14 | -1.06 | 9245.22 | 1209.47 | 1.85 |
| 2024-09-03 | 13.08 | 13.18 | 0.13 | 1.00 | 10130.00 | 1332.96 | 2.03 |
| 2024-09-02 | 12.94 | 13.05 | 0.00 | 0.00 | 13899.99 | 1830.79 | 2.78 |
| 2024-08-30 | 13.00 | 13.05 | 0.02 | 0.15 | 15335.71 | 2011.22 | 3.07 |
| 2024-08-29 | 12.66 | 13.03 | 0.37 | 2.92 | 12580.00 | 1628.10 | 2.52 |
| 2024-08-28 | 12.45 | 12.66 | 0.21 | 1.69 | 11158.55 | 1408.63 | 2.23 |
| 2024-08-27 | 12.93 | 12.45 | -0.42 | -3.26 | 11942.00 | 1505.68 | 2.39 |
| 2024-08-26 | 12.50 | 12.87 | 0.36 | 2.88 | 12018.99 | 1544.56 | 2.40 |
| 2024-08-23 | 12.63 | 12.51 | -0.19 | -1.50 | 13603.00 | 1711.91 | 2.72 |
| 2024-08-22 | 12.99 | 12.70 | -0.23 | -1.78 | 9931.00 | 1278.73 | 1.99 |
| 2024-08-21 | 12.79 | 12.93 | 0.17 | 1.33 | 12242.03 | 1582.48 | 2.45 |
| 2024-08-20 | 13.24 | 12.76 | -0.52 | -3.92 | 17244.98 | 2233.10 | 3.45 |
| 2024-08-19 | 13.10 | 13.28 | 0.02 | 0.15 | 24516.00 | 3250.77 | 4.90 |
| 2024-08-16 | 12.93 | 13.26 | 0.33 | 2.55 | 24324.00 | 3199.49 | 4.86 |
| 2024-08-15 | 12.87 | 12.93 | 0.05 | 0.39 | 9803.00 | 1267.62 | 1.96 |
| 2024-08-14 | 12.99 | 12.88 | -0.18 | -1.38 | 12897.00 | 1675.85 | 2.58 |
| 2024-08-13 | 12.78 | 13.06 | 0.04 | 0.31 | 14021.00 | 1808.28 | 2.80 |
| 2024-08-12 | 13.11 | 13.02 | -0.04 | -0.31 | 14620.00 | 1908.81 | 2.92 |
| 2024-08-09 | 13.26 | 13.06 | -0.22 | -1.66 | 17125.00 | 2267.30 | 3.43 |
| 2024-08-08 | 13.16 | 13.28 | 0.09 | 0.68 | 21362.57 | 2814.62 | 4.27 |
| 2024-08-07 | 13.10 | 13.19 | -0.06 | -0.45 | 19650.00 | 2588.18 | 3.93 |
| 2024-08-06 | 12.81 | 13.25 | 0.57 | 4.50 | 26402.08 | 3454.10 | 5.28 |
| 2024-08-05 | 13.21 | 12.68 | -0.77 | -5.73 | 31621.67 | 4136.32 | 6.32 |
| 2024-08-02 | 13.46 | 13.45 | -0.07 | -0.52 | 28182.83 | 3784.30 | 5.64 |
| 2024-08-01 | 13.36 | 13.52 | 0.03 | 0.22 | 36005.00 | 4852.11 | 7.20 |
| 2024-07-31 | 13.26 | 13.49 | 0.16 | 1.20 | 48905.80 | 6556.47 | 9.78 |
| 2024-07-30 | 13.71 | 13.33 | -0.47 | -3.41 | 64923.89 | 8711.25 | 12.98 |
| 2024-07-29 | 14.09 | 13.80 | -1.40 | -9.21 | 95575.48 | 13350.86 | 19.12 |
| 2024-07-26 | 15.60 | 15.20 | 0.61 | 4.18 | 124515.99 | 20006.84 | 24.90 |
| 2024-07-25 | 12.08 | 14.59 | 2.43 | 19.98 | 45889.72 | 6453.11 | 9.18 |
| 2024-07-24 | 12.02 | 12.16 | 0.01 | 0.08 | 12444.00 | 1499.90 | 2.49 |
| 2024-07-23 | 12.08 | 12.15 | 0.07 | 0.58 | 10973.00 | 1341.33 | 2.19 |
| 2024-07-22 | 11.99 | 12.08 | 0.11 | 0.92 | 4803.66 | 578.05 | 0.96 |
| 2024-07-19 | 11.78 | 11.97 | 0.14 | 1.18 | 5286.00 | 630.20 | 1.06 |
| 2024-07-18 | 12.01 | 11.83 | -0.07 | -0.59 | 6667.00 | 781.12 | 1.33 |
| 2024-07-17 | 12.12 | 11.90 | -0.14 | -1.16 | 6248.00 | 746.13 | 1.25 |
| 2024-07-16 | 12.09 | 12.04 | -0.14 | -1.15 | 6580.98 | 793.11 | 1.32 |
| 2024-07-15 | 12.51 | 12.18 | -0.41 | -3.26 | 8243.00 | 1012.06 | 1.65 |
| 2024-07-12 | 12.83 | 12.59 | -0.24 | -1.87 | 7938.00 | 1007.00 | 1.59 |
| 2024-07-11 | 12.36 | 12.83 | 0.69 | 5.68 | 12174.00 | 1540.43 | 2.43 |
| 2024-07-10 | 12.20 | 12.14 | -0.13 | -1.06 | 5045.65 | 617.92 | 1.01 |
| 2024-07-09 | 11.97 | 12.27 | 0.27 | 2.25 | 7181.00 | 864.54 | 1.44 |
| 2024-07-08 | 12.36 | 12.00 | -0.42 | -3.38 | 6158.80 | 747.39 | 1.23 |
| 2024-07-05 | 12.44 | 12.42 | 0.11 | 0.89 | 6516.00 | 803.85 | 1.30 |
| 2024-07-04 | 12.98 | 12.31 | -0.58 | -4.50 | 8291.88 | 1035.48 | 1.66 |
| 2024-07-03 | 13.00 | 12.89 | -0.14 | -1.07 | 4692.96 | 606.13 | 0.94 |
| 2024-07-02 | 12.72 | 13.03 | 0.05 | 0.39 | 5013.29 | 652.55 | 1.00 |
| 2024-07-01 | 12.94 | 12.98 | -0.01 | -0.08 | 9776.00 | 1256.63 | 1.96 |
| 2024-06-28 | 12.85 | 12.99 | 0.14 | 1.09 | 9254.29 | 1211.48 | 1.85 |
| 2024-06-27 | 13.12 | 12.92 | -0.19 | -1.45 | 7125.00 | 929.16 | 1.43 |
| 2024-06-26 | 12.57 | 13.11 | 0.50 | 3.97 | 11316.00 | 1448.30 | 2.26 |
| 2024-06-25 | 12.40 | 12.61 | 0.03 | 0.24 | 7547.07 | 953.00 | 1.51 |
| 2024-06-24 | 13.23 | 12.58 | -0.79 | -5.91 | 13880.00 | 1778.24 | 2.78 |
| 2024-06-21 | 13.60 | 13.37 | -0.30 | -2.20 | 7943.00 | 1069.05 | 1.59 |
| 2024-06-20 | 13.98 | 13.67 | -0.31 | -2.22 | 10612.00 | 1477.28 | 2.12 |
| 2024-06-19 | 13.98 | 13.98 | 0.05 | 0.36 | 13533.00 | 1887.61 | 2.71 |
| 2024-06-18 | 13.30 | 13.93 | 0.55 | 4.11 | 15567.91 | 2144.85 | 3.11 |
| 2024-06-17 | 13.65 | 13.38 | -0.25 | -1.83 | 9582.24 | 1290.50 | 1.92 |
| 2024-06-14 | 13.71 | 13.63 | -0.08 | -0.58 | 7594.84 | 1032.38 | 1.52 |
| 2024-06-13 | 13.84 | 13.71 | -0.13 | -0.94 | 10179.00 | 1399.63 | 2.04 |
| 2024-06-12 | 13.57 | 13.84 | 0.24 | 1.77 | 8937.43 | 1230.68 | 1.79 |
| 2024-06-11 | 13.43 | 13.60 | 0.17 | 1.27 | 12450.75 | 1674.95 | 2.49 |
| 2024-06-07 | 13.09 | 13.43 | 0.52 | 4.03 | 17811.00 | 2378.68 | 3.56 |
| 2024-06-06 | 13.62 | 12.91 | -0.81 | -5.90 | 20452.94 | 2696.25 | 4.09 |
| 2024-06-05 | 14.00 | 13.72 | -0.29 | -2.07 | 11048.29 | 1530.45 | 2.21 |
| 2024-06-04 | 14.30 | 14.01 | -0.37 | -2.57 | 15292.00 | 2129.91 | 3.06 |
| 2024-06-03 | 15.09 | 14.38 | -0.71 | -4.71 | 21852.12 | 3178.26 | 4.37 |
| 2024-05-31 | 14.65 | 15.09 | 0.46 | 3.14 | 23382.41 | 3499.89 | 4.68 |
| 2024-05-30 | 14.85 | 14.63 | -0.17 | -1.15 | 24796.54 | 3688.61 | 4.96 |
| 2024-05-29 | 14.86 | 14.80 | 0.10 | 0.68 | 29427.69 | 4417.49 | 5.89 |
| 2024-05-28 | 15.40 | 14.70 | -0.98 | -6.25 | 41853.02 | 6234.79 | 8.37 |
| 2024-05-27 | 16.50 | 15.68 | -1.46 | -8.52 | 55935.84 | 8912.01 | 11.19 |
| 2024-05-24 | 15.60 | 17.14 | 1.34 | 8.48 | 73953.28 | 12397.66 | 14.79 |
| 2024-05-23 | 15.64 | 15.80 | 0.14 | 0.89 | 32994.04 | 5256.25 | 6.60 |
| 2024-05-22 | 15.26 | 15.66 | 0.34 | 2.22 | 10812.69 | 1684.08 | 2.16 |
| 2024-05-21 | 15.56 | 15.32 | -0.28 | -1.80 | 5793.00 | 892.40 | 1.16 |
| 2024-05-20 | 15.47 | 15.60 | 0.03 | 0.19 | 11123.43 | 1754.89 | 2.22 |
| 2024-05-17 | 15.19 | 15.57 | 0.38 | 2.50 | 9611.00 | 1479.31 | 1.92 |
| 2024-05-16 | 15.28 | 15.19 | -0.10 | -0.65 | 9069.00 | 1387.20 | 1.81 |
| 2024-05-15 | 15.28 | 15.29 | -0.11 | -0.71 | 5741.00 | 879.06 | 1.15 |
| 2024-05-14 | 15.20 | 15.40 | 0.21 | 1.38 | 9159.00 | 1412.79 | 1.83 |
| 2024-05-13 | 15.62 | 15.19 | -0.55 | -3.49 | 9525.00 | 1454.47 | 1.91 |
日K线
周K线
月K线
