民爆光电(301362)股票信息
| 股票代码 | 301362 |
| 股票名称 | 民爆光电 |
| 最新价/元 | 37.48 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 0.48 |
| 买入/元 | 37.48 |
| 卖出/元 | 37.49 |
| 昨收/元 | 37.30 |
| 今开/元 | 37.65 |
| 最高/元 | 38.50 |
| 最低/元 | 37.20 |
| 成交量/手 | 12542.43 |
| 成交额/万 | 4732.87 |
| 股净值/元 | 14.58 |
| 市净率 | 1.59 |
| 总市值/万 | 392303.16 |
| 流通值/万 | 111203.16 |
| 换手率/% | 4.23 |
| 入市日期 | 2023-08-04 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
民爆光电(301362)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 37.65 | 37.48 | 0.18 | 0.48 | 12542.43 | 4732.87 | 4.23 |
| 2024-10-09 | 40.08 | 37.30 | -4.25 | -10.23 | 25647.50 | 9814.79 | 8.64 |
| 2024-10-08 | 44.32 | 41.55 | 3.00 | 7.78 | 43786.09 | 18283.65 | 14.76 |
| 2024-09-30 | 34.36 | 38.55 | 5.15 | 15.42 | 32658.53 | 11820.65 | 11.01 |
| 2024-09-27 | 32.29 | 33.40 | 1.36 | 4.25 | 13323.43 | 4388.71 | 4.49 |
| 2024-09-26 | 31.47 | 32.04 | 0.59 | 1.88 | 5098.00 | 1616.13 | 1.72 |
| 2024-09-25 | 31.72 | 31.45 | -0.25 | -0.79 | 8522.80 | 2720.82 | 2.87 |
| 2024-09-24 | 30.42 | 31.70 | 1.52 | 5.04 | 6626.12 | 2056.17 | 2.23 |
| 2024-09-23 | 30.20 | 30.18 | -0.02 | -0.07 | 1302.93 | 394.35 | 0.44 |
| 2024-09-20 | 30.35 | 30.20 | -0.15 | -0.49 | 2005.10 | 604.85 | 0.68 |
| 2024-09-19 | 29.98 | 30.35 | 0.37 | 1.23 | 2718.33 | 822.94 | 0.92 |
| 2024-09-18 | 30.45 | 29.98 | -0.44 | -1.45 | 3145.23 | 945.44 | 1.06 |
| 2024-09-13 | 31.60 | 30.42 | -0.68 | -2.19 | 2877.44 | 883.14 | 0.97 |
| 2024-09-12 | 31.50 | 31.10 | -0.40 | -1.27 | 1556.60 | 487.62 | 0.52 |
| 2024-09-11 | 31.47 | 31.50 | 0.00 | 0.00 | 1253.27 | 394.63 | 0.42 |
| 2024-09-10 | 31.01 | 31.50 | 0.62 | 2.01 | 2214.77 | 692.54 | 0.75 |
| 2024-09-09 | 31.19 | 30.88 | -0.27 | -0.87 | 1980.62 | 612.65 | 0.67 |
| 2024-09-06 | 32.12 | 31.15 | -0.95 | -2.96 | 3462.06 | 1091.31 | 1.17 |
| 2024-09-05 | 32.01 | 32.10 | -0.08 | -0.25 | 1624.60 | 522.09 | 0.55 |
| 2024-09-04 | 32.25 | 32.18 | -0.10 | -0.31 | 1988.97 | 638.57 | 0.67 |
| 2024-09-03 | 32.17 | 32.28 | 0.11 | 0.34 | 2110.27 | 681.67 | 0.71 |
| 2024-09-02 | 32.53 | 32.17 | -0.37 | -1.14 | 3497.68 | 1127.36 | 1.18 |
| 2024-08-30 | 32.60 | 32.54 | -0.13 | -0.40 | 7801.93 | 2561.14 | 2.63 |
| 2024-08-29 | 32.22 | 32.67 | 0.85 | 2.67 | 7651.74 | 2501.98 | 2.58 |
| 2024-08-28 | 31.38 | 31.82 | 0.44 | 1.40 | 2298.64 | 731.03 | 0.77 |
| 2024-08-27 | 31.97 | 31.38 | -0.65 | -2.03 | 1624.94 | 512.81 | 0.55 |
| 2024-08-26 | 31.93 | 32.03 | 0.10 | 0.31 | 2297.20 | 730.87 | 0.77 |
| 2024-08-23 | 31.72 | 31.93 | 0.43 | 1.37 | 3707.95 | 1159.15 | 1.25 |
| 2024-08-22 | 32.01 | 31.50 | -0.57 | -1.78 | 2298.01 | 727.18 | 0.77 |
| 2024-08-21 | 32.15 | 32.07 | 0.45 | 1.42 | 2299.37 | 733.11 | 0.77 |
| 2024-08-20 | 32.11 | 31.62 | -0.49 | -1.53 | 3583.09 | 1136.40 | 1.21 |
| 2024-08-19 | 32.38 | 32.11 | -0.44 | -1.35 | 4220.40 | 1359.93 | 1.42 |
| 2024-08-16 | 32.54 | 32.55 | -0.03 | -0.09 | 4360.00 | 1426.59 | 1.47 |
| 2024-08-15 | 32.10 | 32.58 | 0.28 | 0.87 | 6780.49 | 2198.93 | 2.29 |
| 2024-08-14 | 32.14 | 32.30 | 0.16 | 0.50 | 5159.13 | 1651.61 | 1.74 |
| 2024-08-13 | 32.11 | 32.14 | 0.01 | 0.03 | 5088.28 | 1634.53 | 1.71 |
| 2024-08-12 | 31.56 | 32.13 | 0.52 | 1.65 | 4101.82 | 1314.85 | 1.38 |
| 2024-08-09 | 31.80 | 31.61 | -0.21 | -0.66 | 3203.57 | 1021.23 | 1.08 |
| 2024-08-08 | 31.26 | 31.82 | 0.51 | 1.63 | 4671.35 | 1479.05 | 1.57 |
| 2024-08-07 | 31.44 | 31.31 | -0.13 | -0.41 | 1845.00 | 579.34 | 0.62 |
| 2024-08-06 | 31.00 | 31.44 | 0.42 | 1.35 | 3140.35 | 984.93 | 1.06 |
| 2024-08-05 | 31.57 | 31.02 | -0.69 | -2.18 | 4041.40 | 1272.45 | 1.36 |
| 2024-08-02 | 32.20 | 31.71 | -0.59 | -1.83 | 4504.93 | 1433.70 | 1.77 |
| 2024-08-01 | 32.29 | 32.30 | -0.01 | -0.03 | 2735.00 | 883.03 | 1.08 |
| 2024-07-31 | 31.65 | 32.31 | 0.62 | 1.96 | 6797.31 | 2186.63 | 2.68 |
| 2024-07-30 | 31.53 | 31.69 | 0.11 | 0.35 | 1731.00 | 547.48 | 0.68 |
| 2024-07-29 | 32.23 | 31.58 | -0.69 | -2.14 | 4351.00 | 1381.21 | 1.71 |
| 2024-07-26 | 31.65 | 32.27 | 0.75 | 2.38 | 3028.53 | 968.94 | 1.19 |
| 2024-07-25 | 31.32 | 31.52 | 0.18 | 0.57 | 2889.00 | 909.45 | 1.14 |
| 2024-07-24 | 32.10 | 31.34 | -0.80 | -2.49 | 3559.37 | 1129.59 | 1.40 |
| 2024-07-23 | 32.91 | 32.14 | -0.78 | -2.37 | 3213.38 | 1042.58 | 1.27 |
| 2024-07-22 | 32.81 | 32.92 | -0.11 | -0.33 | 2084.00 | 685.92 | 0.82 |
| 2024-07-19 | 32.75 | 33.03 | 0.37 | 1.13 | 5331.42 | 1765.52 | 2.10 |
| 2024-07-18 | 32.69 | 32.66 | -0.36 | -1.09 | 2346.47 | 760.48 | 0.92 |
| 2024-07-17 | 32.76 | 33.02 | 0.30 | 0.92 | 3466.75 | 1132.95 | 1.37 |
| 2024-07-16 | 33.10 | 32.72 | 0.02 | 0.06 | 2433.00 | 794.42 | 0.96 |
| 2024-07-15 | 33.23 | 32.70 | -0.39 | -1.18 | 3044.94 | 1001.61 | 1.20 |
| 2024-07-12 | 33.36 | 33.09 | -0.26 | -0.78 | 2525.71 | 837.65 | 0.99 |
| 2024-07-11 | 32.70 | 33.35 | 1.01 | 3.12 | 5723.32 | 1902.53 | 2.25 |
| 2024-07-10 | 32.54 | 32.34 | -0.32 | -0.98 | 3099.91 | 1009.74 | 1.22 |
| 2024-07-09 | 31.83 | 32.66 | 0.83 | 2.61 | 5390.88 | 1729.75 | 2.12 |
| 2024-07-08 | 32.60 | 31.83 | -0.82 | -2.51 | 3215.00 | 1032.65 | 1.27 |
| 2024-07-05 | 32.00 | 32.65 | 0.65 | 2.03 | 5549.93 | 1783.32 | 2.19 |
| 2024-07-04 | 32.87 | 32.00 | -0.87 | -2.65 | 5114.44 | 1643.32 | 2.01 |
| 2024-07-03 | 33.28 | 32.87 | -0.46 | -1.38 | 3995.53 | 1316.84 | 1.57 |
| 2024-07-02 | 33.53 | 33.33 | -0.26 | -0.77 | 3131.41 | 1046.26 | 1.23 |
| 2024-07-01 | 33.98 | 33.59 | -0.47 | -1.38 | 4994.65 | 1673.52 | 1.97 |
| 2024-06-28 | 33.64 | 34.06 | 0.26 | 0.77 | 7062.96 | 2416.76 | 2.78 |
| 2024-06-27 | 33.78 | 33.80 | 0.05 | 0.15 | 6926.25 | 2353.40 | 2.73 |
| 2024-06-26 | 32.46 | 33.75 | 1.23 | 3.78 | 6111.39 | 2026.84 | 2.41 |
| 2024-06-25 | 31.92 | 32.52 | 0.71 | 2.23 | 6496.01 | 2103.26 | 2.56 |
| 2024-06-24 | 33.70 | 31.81 | -1.90 | -5.64 | 10171.28 | 3291.77 | 4.01 |
| 2024-06-21 | 33.80 | 33.71 | -0.31 | -0.91 | 5750.29 | 1945.29 | 2.27 |
| 2024-06-20 | 35.01 | 34.02 | -0.77 | -2.21 | 6698.15 | 2310.01 | 2.64 |
| 2024-06-19 | 34.93 | 34.79 | 0.01 | 0.03 | 5914.99 | 2064.32 | 2.33 |
| 2024-06-18 | 34.58 | 34.78 | 0.18 | 0.52 | 5008.83 | 1738.86 | 1.97 |
| 2024-06-17 | 34.98 | 34.60 | -0.38 | -1.09 | 9412.33 | 3272.87 | 3.71 |
| 2024-06-14 | 34.88 | 34.98 | 0.12 | 0.34 | 6099.00 | 2125.28 | 2.40 |
| 2024-06-13 | 34.33 | 34.86 | 0.53 | 1.54 | 8499.43 | 2940.21 | 3.35 |
| 2024-06-12 | 34.07 | 34.33 | 0.19 | 0.56 | 5836.91 | 2002.03 | 2.30 |
| 2024-06-11 | 33.73 | 34.14 | 0.41 | 1.22 | 5867.72 | 1985.45 | 2.31 |
| 2024-06-07 | 33.42 | 33.73 | 0.31 | 0.93 | 7069.00 | 2383.80 | 2.78 |
| 2024-06-06 | 33.91 | 33.42 | -0.58 | -1.71 | 12240.75 | 4073.30 | 4.82 |
| 2024-06-05 | 35.55 | 34.00 | -1.42 | -4.01 | 15103.16 | 5229.56 | 5.95 |
| 2024-06-04 | 36.62 | 35.42 | -2.16 | -5.75 | 22651.07 | 8071.08 | 8.92 |
| 2024-06-03 | 38.81 | 39.49 | 0.82 | 2.12 | 28934.18 | 11337.63 | 11.40 |
| 2024-05-31 | 37.91 | 38.67 | 0.75 | 1.98 | 13335.76 | 5109.81 | 5.25 |
| 2024-05-30 | 38.49 | 37.92 | -0.64 | -1.66 | 11125.80 | 4247.64 | 4.38 |
| 2024-05-29 | 38.29 | 38.56 | 0.28 | 0.73 | 14572.79 | 5599.95 | 5.74 |
| 2024-05-28 | 37.21 | 38.28 | 0.69 | 1.84 | 14065.79 | 5324.01 | 5.54 |
| 2024-05-27 | 36.91 | 37.59 | 0.58 | 1.57 | 9330.33 | 3467.50 | 3.68 |
| 2024-05-24 | 37.00 | 37.01 | -0.26 | -0.70 | 8580.66 | 3201.80 | 3.38 |
| 2024-05-23 | 37.63 | 37.27 | -0.63 | -1.66 | 15587.53 | 5899.11 | 6.14 |
| 2024-05-22 | 37.80 | 37.90 | -0.14 | -0.37 | 10488.59 | 3975.86 | 4.13 |
| 2024-05-21 | 38.08 | 38.04 | -0.64 | -1.66 | 15862.35 | 6035.59 | 6.25 |
| 2024-05-20 | 37.61 | 38.68 | 1.05 | 2.79 | 26581.07 | 10215.70 | 10.47 |
| 2024-05-17 | 36.29 | 37.63 | 1.38 | 3.81 | 15663.75 | 5805.71 | 6.17 |
| 2024-05-16 | 36.56 | 36.25 | -0.14 | -0.39 | 9249.97 | 3391.24 | 3.64 |
| 2024-05-15 | 37.21 | 36.39 | -0.96 | -2.57 | 8282.65 | 3040.50 | 3.26 |
| 2024-05-14 | 37.02 | 37.35 | 0.12 | 0.32 | 9135.00 | 3400.15 | 3.60 |
日K线
周K线
月K线
