旭光电子(600353)股票信息
| 股票代码 | 600353 |
| 股票名称 | 旭光电子 |
| 最新价/元 | 6.53 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -3.12 |
| 买入/元 | 6.53 |
| 卖出/元 | 6.54 |
| 昨收/元 | 6.74 |
| 今开/元 | 6.76 |
| 最高/元 | 6.92 |
| 最低/元 | 6.39 |
| 成交量/手 | 309288.52 |
| 成交额/万 | 20443.54 |
| 股净值/元 | 51.66 |
| 市净率 | 3.06 |
| 总市值/万 | 542735.28 |
| 流通值/万 | 541213.69 |
| 换手率/% | 3.73 |
| 入市日期 | 2002-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
旭光电子(600353)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 | 6.76 | 6.53 | -0.21 | -3.12 | 309288.52 | 20443.54 | 3.73 |
| 2024-10-09 | 6.91 | 6.74 | -0.17 | -2.46 | 540986.63 | 37102.70 | 6.53 |
| 2024-10-08 | 6.91 | 6.91 | 0.63 | 10.03 | 621261.98 | 42083.77 | 7.50 |
| 2024-09-30 | 5.93 | 6.28 | 0.55 | 9.60 | 364506.96 | 22383.90 | 4.40 |
| 2024-09-27 | 5.58 | 5.73 | 0.25 | 4.56 | 132058.56 | 7417.31 | 1.59 |
| 2024-09-26 | 5.33 | 5.48 | 0.14 | 2.62 | 138957.19 | 7497.40 | 1.68 |
| 2024-09-25 | 5.34 | 5.34 | 0.00 | 0.00 | 191485.78 | 10308.30 | 2.31 |
| 2024-09-24 | 5.20 | 5.34 | 0.16 | 3.09 | 177483.82 | 9386.10 | 2.14 |
| 2024-09-23 | 5.11 | 5.18 | 0.07 | 1.37 | 108473.51 | 5605.86 | 1.31 |
| 2024-09-20 | 5.11 | 5.11 | 0.00 | 0.00 | 107514.54 | 5510.27 | 1.30 |
| 2024-09-19 | 5.06 | 5.11 | 0.05 | 0.99 | 120440.40 | 6122.12 | 1.45 |
| 2024-09-18 | 5.09 | 5.06 | 0.11 | 2.22 | 99898.40 | 5040.46 | 1.21 |
| 2024-09-13 | 5.11 | 4.95 | -0.12 | -2.37 | 73227.00 | 3662.56 | 0.88 |
| 2024-09-12 | 5.08 | 5.07 | -0.04 | -0.78 | 49314.00 | 2530.46 | 0.60 |
| 2024-09-11 | 5.12 | 5.11 | -0.01 | -0.20 | 49868.40 | 2554.15 | 0.60 |
| 2024-09-10 | 5.08 | 5.12 | 0.05 | 0.99 | 67388.05 | 3411.68 | 0.81 |
| 2024-09-09 | 5.13 | 5.07 | -0.11 | -2.12 | 70987.47 | 3612.78 | 0.86 |
| 2024-09-06 | 5.33 | 5.18 | -0.15 | -2.81 | 70461.42 | 3693.55 | 0.85 |
| 2024-09-05 | 5.28 | 5.33 | 0.05 | 0.95 | 54618.60 | 2904.51 | 0.66 |
| 2024-09-04 | 5.25 | 5.28 | -0.01 | -0.19 | 76769.62 | 4056.21 | 0.93 |
| 2024-09-03 | 5.27 | 5.29 | 0.02 | 0.38 | 73865.71 | 3909.15 | 0.89 |
| 2024-09-02 | 5.38 | 5.27 | -0.11 | -2.05 | 84905.62 | 4538.51 | 1.02 |
| 2024-08-30 | 5.25 | 5.38 | 0.16 | 3.07 | 105655.00 | 5667.54 | 1.27 |
| 2024-08-29 | 5.10 | 5.22 | 0.11 | 2.15 | 63228.05 | 3281.62 | 0.76 |
| 2024-08-28 | 5.02 | 5.11 | 0.01 | 0.20 | 57907.00 | 2941.31 | 0.70 |
| 2024-08-27 | 5.24 | 5.10 | -0.16 | -3.04 | 80722.06 | 4159.66 | 0.97 |
| 2024-08-26 | 5.21 | 5.26 | 0.07 | 1.35 | 53395.69 | 2804.91 | 0.64 |
| 2024-08-23 | 5.24 | 5.19 | -0.06 | -1.14 | 73907.09 | 3826.97 | 0.89 |
| 2024-08-22 | 5.31 | 5.25 | -0.06 | -1.13 | 47270.00 | 2499.07 | 0.57 |
| 2024-08-21 | 5.29 | 5.31 | 0.00 | 0.00 | 41222.40 | 2193.52 | 0.50 |
| 2024-08-20 | 5.44 | 5.31 | -0.14 | -2.57 | 70345.80 | 3772.55 | 0.85 |
| 2024-08-19 | 5.53 | 5.45 | -0.06 | -1.09 | 69292.20 | 3797.93 | 0.84 |
| 2024-08-16 | 5.58 | 5.51 | -0.03 | -0.54 | 71581.83 | 3967.03 | 0.86 |
| 2024-08-15 | 5.42 | 5.54 | 0.11 | 2.03 | 98353.90 | 5446.83 | 1.19 |
| 2024-08-14 | 5.41 | 5.43 | 0.00 | 0.00 | 44256.66 | 2396.60 | 0.53 |
| 2024-08-13 | 5.40 | 5.43 | 0.04 | 0.74 | 59108.03 | 3189.50 | 0.71 |
| 2024-08-12 | 5.48 | 5.39 | -0.10 | -1.82 | 59582.20 | 3236.29 | 0.72 |
| 2024-08-09 | 5.59 | 5.49 | -0.04 | -0.72 | 49900.40 | 2764.31 | 0.60 |
| 2024-08-08 | 5.62 | 5.53 | -0.09 | -1.60 | 64360.00 | 3574.69 | 0.78 |
| 2024-08-07 | 5.55 | 5.62 | 0.05 | 0.90 | 75705.42 | 4254.34 | 0.91 |
| 2024-08-06 | 5.55 | 5.57 | 0.11 | 2.02 | 90309.00 | 5008.06 | 1.09 |
| 2024-08-05 | 5.67 | 5.46 | -0.20 | -3.53 | 125304.20 | 6957.00 | 1.51 |
| 2024-08-02 | 5.78 | 5.66 | -0.20 | -3.41 | 92567.40 | 5303.83 | 1.12 |
| 2024-08-01 | 5.77 | 5.86 | 0.14 | 2.45 | 134486.03 | 7842.06 | 1.62 |
| 2024-07-31 | 5.48 | 5.72 | 0.24 | 4.38 | 105161.70 | 5926.90 | 1.27 |
| 2024-07-30 | 5.41 | 5.48 | 0.02 | 0.37 | 69994.40 | 3817.18 | 0.84 |
| 2024-07-29 | 5.49 | 5.46 | -0.01 | -0.18 | 84383.30 | 4585.57 | 1.02 |
| 2024-07-26 | 5.37 | 5.47 | 0.12 | 2.24 | 90077.80 | 4907.27 | 1.09 |
| 2024-07-25 | 5.35 | 5.35 | -0.01 | -0.19 | 57277.60 | 3066.59 | 0.69 |
| 2024-07-24 | 5.52 | 5.36 | -0.15 | -2.72 | 75810.60 | 4118.36 | 0.91 |
| 2024-07-23 | 5.71 | 5.51 | -0.26 | -4.51 | 84782.80 | 4750.22 | 1.02 |
| 2024-07-22 | 5.67 | 5.77 | 0.06 | 1.05 | 63191.51 | 3630.67 | 0.76 |
| 2024-07-19 | 5.62 | 5.71 | 0.06 | 1.06 | 76643.63 | 4388.52 | 0.92 |
| 2024-07-18 | 5.63 | 5.65 | -0.05 | -0.88 | 86603.93 | 4842.56 | 1.04 |
| 2024-07-17 | 5.88 | 5.70 | -0.20 | -3.39 | 66627.00 | 3840.31 | 0.80 |
| 2024-07-16 | 5.86 | 5.90 | 0.04 | 0.68 | 51994.80 | 3051.93 | 0.63 |
| 2024-07-15 | 5.97 | 5.86 | -0.14 | -2.33 | 45239.00 | 2667.77 | 0.55 |
| 2024-07-12 | 6.06 | 6.00 | -0.09 | -1.48 | 74003.60 | 4434.92 | 0.89 |
| 2024-07-11 | 6.00 | 6.09 | 0.21 | 3.57 | 103913.40 | 6271.38 | 1.25 |
| 2024-07-10 | 5.86 | 5.88 | -0.04 | -0.68 | 72409.20 | 4269.85 | 0.87 |
| 2024-07-09 | 5.58 | 5.92 | 0.33 | 5.90 | 123267.03 | 7091.44 | 1.49 |
| 2024-07-08 | 5.81 | 5.59 | -0.27 | -4.61 | 116845.63 | 6601.41 | 1.41 |
| 2024-07-05 | 5.88 | 5.86 | -0.02 | -0.34 | 76244.54 | 4452.37 | 0.92 |
| 2024-07-04 | 6.05 | 5.88 | -0.17 | -2.81 | 79895.20 | 4750.16 | 0.96 |
| 2024-07-03 | 6.11 | 6.05 | -0.09 | -1.47 | 65185.54 | 3961.85 | 0.79 |
| 2024-07-02 | 6.23 | 6.14 | -0.11 | -1.76 | 81291.00 | 5013.47 | 0.98 |
| 2024-07-01 | 6.17 | 6.25 | 0.08 | 1.30 | 85875.03 | 5288.88 | 1.04 |
| 2024-06-28 | 6.02 | 6.17 | 0.08 | 1.31 | 137122.03 | 8553.77 | 1.65 |
| 2024-06-27 | 6.14 | 6.09 | -0.05 | -0.81 | 96168.60 | 5910.01 | 1.16 |
| 2024-06-26 | 5.88 | 6.14 | 0.22 | 3.72 | 111558.90 | 6685.44 | 1.35 |
| 2024-06-25 | 6.00 | 5.92 | -0.08 | -1.33 | 129557.10 | 7742.66 | 1.56 |
| 2024-06-24 | 6.33 | 6.00 | -0.38 | -5.96 | 160597.00 | 9869.06 | 1.94 |
| 2024-06-21 | 6.41 | 6.42 | -0.08 | -1.23 | 141440.18 | 9057.41 | 1.71 |
| 2024-06-20 | 6.60 | 6.50 | -0.13 | -1.96 | 197708.63 | 13122.43 | 2.39 |
| 2024-06-19 | 6.75 | 6.63 | -0.15 | -2.21 | 205550.42 | 13664.98 | 2.48 |
| 2024-06-18 | 6.76 | 6.78 | -0.04 | -0.59 | 288087.52 | 19394.31 | 3.48 |
| 2024-06-17 | 6.62 | 6.82 | 0.21 | 3.18 | 418162.91 | 28355.95 | 5.05 |
| 2024-06-14 | 6.48 | 6.61 | 0.13 | 2.01 | 310422.86 | 20411.51 | 3.75 |
| 2024-06-13 | 6.43 | 6.48 | 0.03 | 0.47 | 202781.12 | 13158.81 | 2.45 |
| 2024-06-12 | 6.50 | 6.45 | 0.00 | 0.00 | 219946.06 | 14220.85 | 2.65 |
| 2024-06-11 | 6.22 | 6.45 | 0.12 | 1.90 | 326962.64 | 20531.29 | 3.94 |
| 2024-06-07 | 6.47 | 6.33 | -0.21 | -3.21 | 380573.79 | 24203.68 | 4.59 |
| 2024-06-06 | 7.10 | 6.54 | -0.32 | -4.67 | 616196.70 | 40925.59 | 7.43 |
| 2024-06-05 | 6.24 | 6.86 | 0.62 | 9.94 | 269418.23 | 17866.70 | 3.25 |
| 2024-06-04 | 6.39 | 6.24 | -0.16 | -2.50 | 102535.20 | 6399.81 | 1.24 |
| 2024-06-03 | 6.63 | 6.40 | -0.19 | -2.88 | 98819.66 | 6408.90 | 1.19 |
| 2024-05-31 | 6.42 | 6.59 | 0.11 | 1.70 | 75995.40 | 4995.77 | 0.92 |
| 2024-05-30 | 6.33 | 6.48 | 0.08 | 1.25 | 77397.80 | 4986.97 | 0.93 |
| 2024-05-29 | 6.45 | 6.40 | -0.05 | -0.78 | 78620.80 | 5058.66 | 0.95 |
| 2024-05-28 | 6.49 | 6.45 | -0.09 | -1.38 | 127106.40 | 8277.54 | 1.53 |
| 2024-05-27 | 6.37 | 6.54 | 0.20 | 3.16 | 181560.20 | 11517.28 | 2.19 |
| 2024-05-24 | 6.76 | 6.34 | -0.44 | -6.49 | 197509.39 | 12858.36 | 2.38 |
| 2024-05-23 | 6.83 | 6.78 | -0.06 | -0.88 | 93264.83 | 6374.05 | 1.13 |
| 2024-05-22 | 6.80 | 6.84 | 0.05 | 0.74 | 72163.63 | 4901.89 | 0.87 |
| 2024-05-21 | 6.88 | 6.79 | -0.10 | -1.45 | 83904.52 | 5700.91 | 1.01 |
| 2024-05-20 | 6.69 | 6.89 | 0.19 | 2.84 | 161517.73 | 11000.61 | 1.95 |
| 2024-05-17 | 6.48 | 6.70 | 0.26 | 4.04 | 113848.80 | 7453.03 | 1.37 |
| 2024-05-16 | 6.40 | 6.44 | 0.03 | 0.47 | 70289.57 | 4550.64 | 0.85 |
| 2024-05-15 | 6.44 | 6.41 | -0.06 | -0.93 | 62395.20 | 4012.27 | 0.75 |
| 2024-05-14 | 6.42 | 6.47 | 0.05 | 0.78 | 76148.94 | 4926.79 | 0.92 |
日K线
周K线
月K线
