恒光股份(301118)股票信息
| 股票代码 | 301118 |
| 股票名称 | 恒光股份 |
| 最新价/元 | 17.50 |
| 涨跌额/元 | -2.83 |
| 涨跌幅/% | -13.92 |
| 买入/元 | 17.50 |
| 卖出/元 | 17.51 |
| 昨收/元 | 20.33 |
| 今开/元 | 19.50 |
| 最高/元 | 19.55 |
| 最低/元 | 17.50 |
| 成交量/手 | 51297.00 |
| 成交额/万 | 9513.69 |
| 股净值/元 | -49.72 |
| 市净率 | 1.41 |
| 总市值/万 | 192281.25 |
| 流通值/万 | 94721.05 |
| 换手率/% | 9.48 |
| 入市日期 | 2021-11-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
恒光股份(301118)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 | 19.50 | 17.50 | -2.83 | -13.92 | 51297.00 | 9513.69 | 9.48 |
| 2024-10-08 | 21.25 | 20.33 | 1.99 | 10.85 | 76994.44 | 15417.06 | 14.22 |
| 2024-09-30 | 16.80 | 18.34 | 2.19 | 13.56 | 63228.44 | 11049.86 | 11.68 |
| 2024-09-27 | 15.50 | 16.15 | 0.85 | 5.56 | 35147.15 | 5579.95 | 6.49 |
| 2024-09-26 | 14.98 | 15.30 | 0.36 | 2.41 | 20118.00 | 3035.34 | 3.72 |
| 2024-09-25 | 15.15 | 14.94 | 0.03 | 0.20 | 20838.00 | 3159.02 | 3.85 |
| 2024-09-24 | 14.59 | 14.91 | 0.33 | 2.26 | 19918.00 | 2937.90 | 3.68 |
| 2024-09-23 | 14.37 | 14.58 | 0.03 | 0.21 | 12844.00 | 1876.32 | 2.37 |
| 2024-09-20 | 14.77 | 14.55 | -0.23 | -1.56 | 9109.35 | 1327.67 | 1.68 |
| 2024-09-19 | 14.35 | 14.78 | 0.26 | 1.79 | 11892.00 | 1753.50 | 2.20 |
| 2024-09-18 | 14.70 | 14.52 | -0.18 | -1.22 | 11266.35 | 1621.42 | 2.08 |
| 2024-09-13 | 15.03 | 14.70 | -0.27 | -1.80 | 11379.00 | 1689.71 | 2.10 |
| 2024-09-12 | 15.35 | 14.97 | -0.32 | -2.09 | 10724.00 | 1627.57 | 1.98 |
| 2024-09-11 | 15.35 | 15.29 | -0.11 | -0.71 | 8174.00 | 1255.20 | 1.51 |
| 2024-09-10 | 15.51 | 15.40 | 0.03 | 0.20 | 8907.00 | 1366.08 | 1.65 |
| 2024-09-09 | 15.27 | 15.37 | 0.08 | 0.52 | 10662.00 | 1631.05 | 1.97 |
| 2024-09-06 | 15.61 | 15.29 | -0.37 | -2.36 | 13542.00 | 2085.12 | 2.50 |
| 2024-09-05 | 15.85 | 15.66 | 0.02 | 0.13 | 12486.00 | 1947.55 | 2.31 |
| 2024-09-04 | 15.71 | 15.64 | -0.17 | -1.08 | 17413.09 | 2724.25 | 3.22 |
| 2024-09-03 | 15.98 | 15.81 | -0.28 | -1.74 | 25360.74 | 4011.93 | 4.69 |
| 2024-09-02 | 16.18 | 16.09 | -0.32 | -1.95 | 22363.24 | 3680.98 | 4.13 |
| 2024-08-30 | 16.31 | 16.41 | 0.15 | 0.92 | 24653.66 | 4044.00 | 4.55 |
| 2024-08-29 | 16.41 | 16.26 | -0.56 | -3.33 | 32295.00 | 5290.54 | 5.97 |
| 2024-08-28 | 15.92 | 16.82 | 0.60 | 3.70 | 45262.41 | 7664.11 | 8.36 |
| 2024-08-27 | 16.40 | 16.22 | -0.30 | -1.82 | 17562.99 | 2848.20 | 3.24 |
| 2024-08-26 | 16.31 | 16.52 | 0.35 | 2.17 | 19338.42 | 3181.64 | 3.57 |
| 2024-08-23 | 16.10 | 16.17 | 0.02 | 0.12 | 24564.94 | 3969.83 | 4.54 |
| 2024-08-22 | 16.76 | 16.15 | -0.60 | -3.58 | 25198.60 | 4118.99 | 4.66 |
| 2024-08-21 | 16.81 | 16.75 | -0.25 | -1.47 | 25810.00 | 4383.11 | 4.77 |
| 2024-08-20 | 16.73 | 17.00 | 0.14 | 0.83 | 37123.02 | 6246.80 | 6.86 |
| 2024-08-19 | 16.83 | 16.86 | -0.12 | -0.71 | 28982.00 | 4917.79 | 5.35 |
| 2024-08-16 | 17.93 | 16.98 | -0.64 | -3.63 | 32500.00 | 5648.79 | 6.00 |
| 2024-08-15 | 17.15 | 17.62 | 0.35 | 2.03 | 36439.15 | 6413.24 | 6.73 |
| 2024-08-14 | 17.43 | 17.27 | -0.17 | -0.98 | 22782.00 | 3962.67 | 4.21 |
| 2024-08-13 | 16.91 | 17.44 | 0.52 | 3.07 | 28788.00 | 4912.35 | 5.32 |
| 2024-08-12 | 17.72 | 16.92 | -0.99 | -5.53 | 50252.00 | 8587.97 | 9.28 |
| 2024-08-09 | 18.79 | 17.91 | -0.51 | -2.77 | 51642.81 | 9475.81 | 9.54 |
| 2024-08-08 | 18.97 | 18.42 | -0.57 | -3.00 | 60823.26 | 11490.76 | 11.24 |
| 2024-08-07 | 17.60 | 18.99 | 1.24 | 6.99 | 77805.00 | 14680.57 | 14.37 |
| 2024-08-06 | 17.54 | 17.75 | 0.60 | 3.50 | 40560.15 | 7162.96 | 7.49 |
| 2024-08-05 | 17.90 | 17.15 | -1.18 | -6.44 | 50039.00 | 8899.92 | 9.24 |
| 2024-08-02 | 18.08 | 18.33 | 0.09 | 0.49 | 57646.00 | 10674.14 | 10.65 |
| 2024-08-01 | 18.40 | 18.24 | -0.22 | -1.19 | 44038.00 | 8080.39 | 8.14 |
| 2024-07-31 | 17.97 | 18.46 | 0.54 | 3.01 | 52302.00 | 9537.07 | 9.66 |
| 2024-07-30 | 17.60 | 17.92 | 0.17 | 0.96 | 39306.15 | 6916.90 | 7.26 |
| 2024-07-29 | 17.71 | 17.75 | -0.32 | -1.77 | 40392.00 | 7208.46 | 7.46 |
| 2024-07-26 | 17.97 | 18.07 | -0.43 | -2.32 | 62653.68 | 11213.62 | 11.58 |
| 2024-07-25 | 18.55 | 18.50 | 0.25 | 1.37 | 67998.78 | 12766.28 | 12.56 |
| 2024-07-24 | 18.00 | 18.25 | -0.04 | -0.22 | 62424.18 | 11322.94 | 11.53 |
| 2024-07-23 | 19.18 | 18.29 | -1.00 | -5.18 | 67932.78 | 12910.49 | 12.55 |
| 2024-07-22 | 19.03 | 19.29 | -0.29 | -1.48 | 78759.74 | 15324.05 | 14.55 |
| 2024-07-19 | 18.62 | 19.58 | 0.81 | 4.32 | 111914.63 | 21582.75 | 20.68 |
| 2024-07-18 | 17.15 | 18.77 | 1.72 | 10.09 | 127451.13 | 23753.97 | 23.55 |
| 2024-07-17 | 18.18 | 17.05 | -0.71 | -4.00 | 64909.00 | 11613.61 | 11.99 |
| 2024-07-16 | 17.76 | 17.76 | -0.54 | -2.95 | 59540.17 | 10543.11 | 11.00 |
| 2024-07-15 | 17.56 | 18.30 | 0.65 | 3.68 | 91181.00 | 16518.40 | 16.85 |
| 2024-07-12 | 18.19 | 17.65 | -0.80 | -4.34 | 79529.15 | 14291.22 | 14.69 |
| 2024-07-11 | 17.41 | 18.45 | 1.12 | 6.46 | 123541.30 | 22686.37 | 22.82 |
| 2024-07-10 | 17.80 | 17.33 | -1.17 | -6.32 | 101017.89 | 17634.88 | 18.66 |
| 2024-07-09 | 18.66 | 18.50 | -1.59 | -7.91 | 137150.08 | 25696.28 | 25.34 |
| 2024-07-08 | 18.82 | 20.09 | 3.35 | 20.01 | 140417.73 | 26953.14 | 25.94 |
| 2024-07-05 | 17.02 | 16.74 | -0.28 | -1.65 | 63632.23 | 10597.34 | 11.76 |
| 2024-07-04 | 18.36 | 17.02 | 0.72 | 4.42 | 85392.98 | 15097.14 | 15.78 |
| 2024-07-03 | 16.09 | 16.30 | 0.14 | 0.87 | 44356.51 | 7277.58 | 8.20 |
| 2024-07-02 | 15.40 | 16.16 | 0.69 | 4.46 | 44991.93 | 7199.07 | 8.31 |
| 2024-07-01 | 15.07 | 15.47 | 0.56 | 3.76 | 24847.00 | 3790.39 | 4.59 |
| 2024-06-28 | 14.90 | 14.91 | -0.16 | -1.06 | 21622.93 | 3252.44 | 3.99 |
| 2024-06-27 | 15.64 | 15.07 | -0.66 | -4.20 | 38210.91 | 5878.26 | 7.06 |
| 2024-06-26 | 14.20 | 15.73 | 1.57 | 11.09 | 51039.84 | 7811.73 | 9.43 |
| 2024-06-25 | 14.20 | 14.16 | 0.11 | 0.78 | 13873.00 | 1977.16 | 2.56 |
| 2024-06-24 | 14.59 | 14.05 | -0.67 | -4.55 | 17935.00 | 2529.91 | 3.31 |
| 2024-06-21 | 14.76 | 14.72 | -0.14 | -0.94 | 10830.28 | 1606.56 | 2.00 |
| 2024-06-20 | 15.46 | 14.86 | -0.63 | -4.07 | 16775.00 | 2535.15 | 3.10 |
| 2024-06-19 | 15.26 | 15.49 | 0.27 | 1.77 | 16567.00 | 2548.60 | 3.06 |
| 2024-06-18 | 14.89 | 15.22 | 0.36 | 2.42 | 14319.28 | 2164.58 | 2.65 |
| 2024-06-17 | 15.08 | 14.86 | -0.23 | -1.52 | 12124.00 | 1806.52 | 2.24 |
| 2024-06-14 | 15.28 | 15.09 | -0.19 | -1.24 | 13065.51 | 1968.04 | 2.41 |
| 2024-06-13 | 15.54 | 15.28 | -0.26 | -1.67 | 15462.00 | 2382.85 | 2.86 |
| 2024-06-12 | 15.25 | 15.54 | 0.40 | 2.64 | 17216.30 | 2654.90 | 3.18 |
| 2024-06-11 | 15.21 | 15.14 | -0.09 | -0.59 | 16404.00 | 2457.52 | 3.03 |
| 2024-06-07 | 14.80 | 15.23 | 0.63 | 4.32 | 26328.43 | 4011.71 | 4.86 |
| 2024-06-06 | 15.57 | 14.60 | -0.97 | -6.23 | 34903.43 | 5197.81 | 6.45 |
| 2024-06-05 | 16.00 | 15.57 | -0.43 | -2.69 | 27024.00 | 4239.99 | 4.99 |
| 2024-06-04 | 17.25 | 16.00 | -1.61 | -9.14 | 52821.93 | 8624.51 | 9.76 |
| 2024-06-03 | 18.37 | 17.61 | -1.50 | -7.85 | 54795.58 | 9807.29 | 10.12 |
| 2024-05-31 | 18.08 | 19.11 | 0.60 | 3.24 | 87726.12 | 15960.70 | 16.21 |
| 2024-05-30 | 17.00 | 18.51 | 1.59 | 9.40 | 81882.55 | 15546.29 | 15.13 |
| 2024-05-29 | 16.60 | 16.92 | 0.47 | 2.86 | 18095.39 | 3030.24 | 3.34 |
| 2024-05-28 | 16.58 | 16.45 | -0.28 | -1.67 | 10341.76 | 1711.88 | 1.91 |
| 2024-05-27 | 16.42 | 16.73 | 0.39 | 2.39 | 14004.00 | 2297.21 | 2.59 |
| 2024-05-24 | 16.84 | 16.34 | -0.50 | -2.97 | 14977.00 | 2479.03 | 2.77 |
| 2024-05-23 | 17.37 | 16.84 | -0.50 | -2.88 | 19597.13 | 3315.74 | 3.62 |
| 2024-05-22 | 17.70 | 17.34 | -0.09 | -0.52 | 17255.39 | 3017.16 | 3.19 |
| 2024-05-21 | 18.03 | 17.43 | -0.83 | -4.55 | 23897.99 | 4211.03 | 4.42 |
| 2024-05-20 | 17.68 | 18.26 | 0.76 | 4.34 | 27547.20 | 4968.25 | 5.09 |
| 2024-05-17 | 17.20 | 17.50 | 0.13 | 0.75 | 15749.00 | 2727.57 | 2.91 |
| 2024-05-16 | 17.20 | 17.37 | 0.19 | 1.11 | 18566.00 | 3257.07 | 3.43 |
| 2024-05-15 | 17.12 | 17.18 | 0.20 | 1.18 | 15589.05 | 2658.86 | 2.88 |
| 2024-05-14 | 16.85 | 16.98 | 0.14 | 0.83 | 14681.60 | 2501.78 | 2.71 |
| 2024-05-13 | 17.42 | 16.84 | -0.86 | -4.86 | 27021.38 | 4589.59 | 4.99 |
日K线
周K线
月K线
