光庭信息(301221)股票信息
| 股票代码 | 301221 |
| 股票名称 | 光庭信息 |
| 最新价/元 | 52.91 |
| 涨跌额/元 | -8.17 |
| 涨跌幅/% | -13.38 |
| 买入/元 | 52.90 |
| 卖出/元 | 52.91 |
| 昨收/元 | 61.08 |
| 今开/元 | 56.30 |
| 最高/元 | 62.00 |
| 最低/元 | 51.98 |
| 成交量/手 | 121148.48 |
| 成交额/万 | 69983.58 |
| 股净值/元 | -316.83 |
| 市净率 | 2.48 |
| 总市值/万 | 490064.59 |
| 流通值/万 | 230946.46 |
| 换手率/% | 27.76 |
| 入市日期 | 2021-12-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
光庭信息(301221)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 | 56.30 | 52.91 | -8.17 | -13.38 | 121148.48 | 69983.58 | 27.76 |
| 2024-10-08 | 59.55 | 61.08 | 10.18 | 20.00 | 135819.76 | 78980.12 | 31.12 |
| 2024-09-30 | 43.46 | 50.90 | 8.42 | 19.82 | 134099.22 | 62502.02 | 30.72 |
| 2024-09-27 | 39.30 | 42.48 | 3.07 | 7.79 | 123070.52 | 51118.10 | 28.20 |
| 2024-09-26 | 38.67 | 39.41 | 0.04 | 0.10 | 93921.49 | 36819.39 | 21.52 |
| 2024-09-25 | 37.02 | 39.37 | 0.45 | 1.16 | 124607.28 | 48406.52 | 28.55 |
| 2024-09-24 | 37.00 | 38.92 | 1.47 | 3.93 | 137909.15 | 52232.61 | 31.60 |
| 2024-09-23 | 31.60 | 37.45 | 6.24 | 19.99 | 96491.58 | 33831.00 | 22.11 |
| 2024-09-20 | 30.81 | 31.21 | 0.77 | 2.53 | 18020.00 | 5598.98 | 4.13 |
| 2024-09-19 | 29.98 | 30.44 | 0.58 | 1.94 | 10066.00 | 3054.16 | 2.31 |
| 2024-09-18 | 30.37 | 29.86 | -0.48 | -1.58 | 10001.00 | 2976.72 | 2.29 |
| 2024-09-13 | 31.26 | 30.34 | -0.91 | -2.91 | 10445.60 | 3205.17 | 2.39 |
| 2024-09-12 | 31.61 | 31.25 | -0.44 | -1.39 | 9920.00 | 3141.98 | 2.27 |
| 2024-09-11 | 31.63 | 31.69 | -0.29 | -0.91 | 11208.76 | 3561.04 | 2.57 |
| 2024-09-10 | 30.82 | 31.98 | 0.87 | 2.80 | 16134.80 | 5102.07 | 3.70 |
| 2024-09-09 | 30.80 | 31.11 | -0.09 | -0.29 | 10390.00 | 3226.79 | 2.38 |
| 2024-09-06 | 32.35 | 31.20 | -0.77 | -2.41 | 16164.00 | 5135.65 | 3.70 |
| 2024-09-05 | 31.88 | 31.97 | 0.27 | 0.85 | 13382.57 | 4287.38 | 3.07 |
| 2024-09-04 | 31.50 | 31.70 | -0.13 | -0.41 | 12005.41 | 3814.15 | 2.75 |
| 2024-09-03 | 31.39 | 31.83 | 0.67 | 2.15 | 14426.00 | 4566.76 | 3.31 |
| 2024-09-02 | 31.84 | 31.16 | -0.68 | -2.14 | 15904.98 | 5050.00 | 3.64 |
| 2024-08-30 | 31.17 | 31.84 | 0.62 | 1.99 | 17004.57 | 5421.25 | 3.90 |
| 2024-08-29 | 30.49 | 31.22 | 0.71 | 2.33 | 12445.00 | 3847.34 | 2.85 |
| 2024-08-28 | 30.40 | 30.51 | -0.21 | -0.68 | 8528.41 | 2612.46 | 1.95 |
| 2024-08-27 | 31.10 | 30.72 | -0.87 | -2.75 | 11480.00 | 3559.71 | 2.63 |
| 2024-08-26 | 31.13 | 31.59 | 0.26 | 0.83 | 12209.00 | 3839.10 | 2.80 |
| 2024-08-23 | 31.40 | 31.33 | -0.12 | -0.38 | 13333.00 | 4182.72 | 3.05 |
| 2024-08-22 | 32.47 | 31.45 | -1.13 | -3.47 | 16132.00 | 5156.80 | 3.70 |
| 2024-08-21 | 32.41 | 32.58 | -0.02 | -0.06 | 11595.57 | 3798.98 | 2.66 |
| 2024-08-20 | 33.67 | 32.60 | -1.08 | -3.21 | 19020.00 | 6251.07 | 4.36 |
| 2024-08-19 | 34.06 | 33.68 | -0.35 | -1.03 | 18391.38 | 6253.78 | 4.21 |
| 2024-08-16 | 34.96 | 34.03 | -1.80 | -5.02 | 41168.00 | 14069.83 | 9.43 |
| 2024-08-15 | 35.33 | 35.83 | 0.28 | 0.79 | 20767.00 | 7405.52 | 4.76 |
| 2024-08-14 | 35.05 | 35.55 | 0.35 | 0.99 | 16266.00 | 5776.29 | 3.73 |
| 2024-08-13 | 34.28 | 35.20 | 1.15 | 3.38 | 16936.00 | 5864.11 | 3.88 |
| 2024-08-12 | 34.14 | 34.05 | -0.52 | -1.50 | 15550.00 | 5296.92 | 3.56 |
| 2024-08-09 | 34.98 | 34.57 | -0.25 | -0.72 | 15617.00 | 5476.07 | 3.58 |
| 2024-08-08 | 35.90 | 34.82 | -1.45 | -4.00 | 25027.62 | 8741.61 | 5.73 |
| 2024-08-07 | 35.56 | 36.27 | 0.12 | 0.33 | 22216.25 | 8045.46 | 5.09 |
| 2024-08-06 | 36.79 | 36.15 | 0.28 | 0.78 | 34298.50 | 12242.55 | 7.86 |
| 2024-08-05 | 38.30 | 35.87 | -2.72 | -7.05 | 43038.00 | 15996.60 | 9.86 |
| 2024-08-02 | 39.41 | 38.59 | -1.40 | -3.50 | 49752.00 | 19526.31 | 11.40 |
| 2024-08-01 | 39.40 | 39.99 | 0.55 | 1.40 | 58511.16 | 23176.96 | 13.40 |
| 2024-07-31 | 38.65 | 39.44 | 0.33 | 0.84 | 60836.23 | 23737.13 | 13.94 |
| 2024-07-30 | 38.78 | 39.11 | -0.61 | -1.54 | 58144.23 | 22768.17 | 13.32 |
| 2024-07-29 | 37.65 | 39.72 | 1.83 | 4.83 | 80585.15 | 31683.33 | 18.46 |
| 2024-07-26 | 36.84 | 37.89 | 1.50 | 4.12 | 45205.25 | 16973.26 | 10.36 |
| 2024-07-25 | 35.32 | 36.39 | 0.46 | 1.28 | 31637.00 | 11385.70 | 7.25 |
| 2024-07-24 | 36.78 | 35.93 | -1.72 | -4.57 | 41812.28 | 15340.40 | 9.58 |
| 2024-07-23 | 37.86 | 37.65 | 0.05 | 0.13 | 59621.00 | 23005.39 | 13.66 |
| 2024-07-22 | 36.72 | 37.60 | 0.70 | 1.90 | 36419.52 | 13667.34 | 8.34 |
| 2024-07-19 | 35.90 | 36.90 | 0.69 | 1.91 | 36207.00 | 13378.59 | 8.30 |
| 2024-07-18 | 36.52 | 36.21 | -0.86 | -2.32 | 34135.00 | 12246.07 | 7.82 |
| 2024-07-17 | 38.93 | 37.07 | -2.09 | -5.34 | 49001.93 | 18540.78 | 11.23 |
| 2024-07-16 | 38.45 | 39.16 | -0.54 | -1.36 | 60052.00 | 23566.36 | 13.76 |
| 2024-07-15 | 39.60 | 39.70 | -0.08 | -0.20 | 71257.35 | 28506.92 | 16.33 |
| 2024-07-12 | 37.50 | 39.78 | 1.63 | 4.27 | 91980.39 | 36543.40 | 21.07 |
| 2024-07-11 | 37.88 | 38.15 | 0.09 | 0.24 | 68394.82 | 26041.55 | 15.67 |
| 2024-07-10 | 36.09 | 38.06 | 3.34 | 9.62 | 92171.98 | 34991.62 | 21.12 |
| 2024-07-09 | 33.30 | 34.72 | 1.90 | 5.79 | 46529.88 | 15907.95 | 10.66 |
| 2024-07-08 | 34.39 | 32.82 | -1.92 | -5.53 | 37835.29 | 12587.92 | 8.67 |
| 2024-07-05 | 34.63 | 34.74 | -0.25 | -0.71 | 33924.11 | 11754.82 | 7.77 |
| 2024-07-04 | 38.86 | 34.99 | -2.34 | -6.27 | 52783.00 | 19570.42 | 12.09 |
| 2024-07-03 | 38.38 | 37.33 | -0.20 | -0.53 | 71279.92 | 26993.20 | 16.33 |
| 2024-07-02 | 36.00 | 37.53 | 1.52 | 4.22 | 53491.00 | 19687.66 | 12.25 |
| 2024-07-01 | 36.66 | 36.01 | 0.33 | 0.93 | 33035.63 | 11691.31 | 7.57 |
| 2024-06-28 | 36.30 | 35.68 | -0.67 | -1.84 | 42892.97 | 15589.66 | 9.83 |
| 2024-06-27 | 37.59 | 36.35 | -0.95 | -2.55 | 38044.63 | 14013.05 | 8.72 |
| 2024-06-26 | 35.86 | 37.30 | 1.43 | 3.99 | 40894.00 | 14842.38 | 9.37 |
| 2024-06-25 | 37.15 | 35.87 | -1.88 | -4.98 | 58415.65 | 21378.03 | 13.38 |
| 2024-06-24 | 38.29 | 37.75 | -2.29 | -5.72 | 52332.44 | 20070.95 | 11.99 |
| 2024-06-21 | 39.12 | 40.04 | 0.01 | 0.03 | 59451.64 | 23843.98 | 13.62 |
| 2024-06-20 | 41.45 | 40.03 | -2.67 | -6.25 | 85816.68 | 35105.32 | 19.66 |
| 2024-06-19 | 42.00 | 42.70 | -0.88 | -2.02 | 124489.49 | 52614.08 | 28.52 |
| 2024-06-18 | 40.25 | 43.58 | 3.30 | 8.19 | 147107.53 | 62638.00 | 33.70 |
| 2024-06-17 | 44.00 | 40.28 | 0.79 | 2.00 | 142211.66 | 61021.60 | 32.58 |
| 2024-06-14 | 33.69 | 39.49 | 5.84 | 17.36 | 101810.45 | 39072.57 | 23.32 |
| 2024-06-13 | 33.67 | 33.65 | -0.06 | -0.18 | 13701.00 | 4627.16 | 3.14 |
| 2024-06-12 | 33.25 | 33.71 | 0.43 | 1.29 | 18081.75 | 6123.92 | 4.14 |
| 2024-06-11 | 32.02 | 33.28 | 0.83 | 2.56 | 20798.97 | 6781.41 | 4.77 |
| 2024-06-07 | 32.88 | 32.45 | 0.02 | 0.06 | 27248.85 | 8883.09 | 6.24 |
| 2024-06-06 | 36.27 | 32.43 | -5.49 | -14.48 | 68138.19 | 23342.12 | 15.61 |
| 2024-06-05 | 37.10 | 37.92 | 1.92 | 5.33 | 71474.83 | 26804.17 | 16.37 |
| 2024-06-04 | 35.56 | 36.00 | -0.10 | -0.28 | 28822.00 | 10319.97 | 6.60 |
| 2024-06-03 | 37.00 | 36.10 | -0.62 | -1.69 | 19104.00 | 7001.71 | 4.38 |
| 2024-05-31 | 35.78 | 36.72 | 1.30 | 3.67 | 19415.72 | 7086.80 | 4.45 |
| 2024-05-30 | 35.02 | 35.52 | -0.05 | -0.14 | 9793.00 | 3486.78 | 2.24 |
| 2024-05-29 | 34.88 | 35.57 | 0.47 | 1.34 | 14334.24 | 5087.66 | 3.28 |
| 2024-05-28 | 35.80 | 35.10 | -0.64 | -1.79 | 16768.00 | 5948.55 | 3.84 |
| 2024-05-27 | 36.11 | 35.74 | -1.06 | -2.88 | 27200.00 | 9648.47 | 6.23 |
| 2024-05-24 | 36.18 | 36.80 | 0.43 | 1.18 | 27605.88 | 10142.17 | 6.32 |
| 2024-05-23 | 37.10 | 36.37 | -0.73 | -1.97 | 20012.83 | 7300.41 | 4.58 |
| 2024-05-22 | 36.59 | 37.10 | 0.36 | 0.98 | 15979.00 | 5902.30 | 3.66 |
| 2024-05-21 | 36.66 | 36.74 | -0.17 | -0.46 | 16746.15 | 6110.79 | 3.84 |
| 2024-05-20 | 36.88 | 36.91 | -0.03 | -0.08 | 14180.00 | 5250.18 | 3.25 |
| 2024-05-17 | 36.70 | 36.94 | 0.55 | 1.51 | 13436.23 | 4932.09 | 3.08 |
| 2024-05-16 | 36.45 | 36.39 | 0.17 | 0.47 | 12516.74 | 4581.12 | 2.87 |
| 2024-05-15 | 36.42 | 36.22 | -0.42 | -1.15 | 13633.00 | 4980.11 | 3.12 |
| 2024-05-14 | 36.73 | 36.64 | 0.55 | 1.52 | 16400.76 | 5999.87 | 3.76 |
| 2024-05-13 | 37.13 | 36.09 | -1.71 | -4.52 | 24796.00 | 9025.98 | 5.68 |
日K线
周K线
月K线
