联创光电(600363)股票信息
| 股票代码 | 600363 |
| 股票名称 | 联创光电 |
| 最新价/元 | 28.22 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 0.36 |
| 买入/元 | 28.21 |
| 卖出/元 | 28.22 |
| 昨收/元 | 28.12 |
| 今开/元 | 28.66 |
| 最高/元 | 29.29 |
| 最低/元 | 27.86 |
| 成交量/手 | 127632.93 |
| 成交额/万 | 36493.45 |
| 股净值/元 | 37.63 |
| 市净率 | 3.09 |
| 总市值/万 | 1284647.07 |
| 流通值/万 | 1284647.07 |
| 换手率/% | 2.80 |
| 入市日期 | 2001-03-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
联创光电(600363)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 | 28.66 | 28.22 | 0.10 | 0.36 | 127632.93 | 36493.45 | 2.80 |
| 2024-10-09 | 28.84 | 28.12 | -1.53 | -5.16 | 198636.94 | 57739.81 | 4.36 |
| 2024-10-08 | 31.45 | 29.65 | 1.03 | 3.60 | 312322.50 | 93938.58 | 6.86 |
| 2024-09-30 | 28.91 | 28.62 | 1.92 | 7.19 | 254948.56 | 72255.42 | 5.60 |
| 2024-09-27 | 25.83 | 26.70 | 1.18 | 4.62 | 76016.96 | 19938.47 | 1.67 |
| 2024-09-26 | 24.37 | 25.52 | 1.23 | 5.06 | 96183.38 | 24003.07 | 2.11 |
| 2024-09-25 | 24.00 | 24.29 | 0.49 | 2.06 | 89036.91 | 22046.82 | 1.96 |
| 2024-09-24 | 22.17 | 23.80 | 1.75 | 7.94 | 100825.77 | 23291.76 | 2.21 |
| 2024-09-23 | 22.75 | 22.05 | -0.65 | -2.86 | 89669.21 | 20159.40 | 1.97 |
| 2024-09-20 | 24.50 | 22.70 | -1.66 | -6.81 | 108361.35 | 25335.86 | 2.38 |
| 2024-09-19 | 24.04 | 24.36 | 0.44 | 1.84 | 31727.41 | 7714.07 | 0.70 |
| 2024-09-18 | 24.61 | 23.92 | -0.47 | -1.93 | 27037.00 | 6493.79 | 0.59 |
| 2024-09-13 | 24.48 | 24.39 | -0.09 | -0.37 | 26025.00 | 6334.45 | 0.57 |
| 2024-09-12 | 24.28 | 24.48 | 0.50 | 2.09 | 54499.00 | 13363.23 | 1.20 |
| 2024-09-11 | 24.00 | 23.98 | -0.12 | -0.50 | 20996.00 | 5033.19 | 0.46 |
| 2024-09-10 | 24.15 | 24.10 | 0.06 | 0.25 | 33735.21 | 8044.47 | 0.74 |
| 2024-09-09 | 24.40 | 24.04 | -0.34 | -1.40 | 21347.01 | 5161.77 | 0.47 |
| 2024-09-06 | 24.83 | 24.38 | -0.50 | -2.01 | 27984.17 | 6864.40 | 0.61 |
| 2024-09-05 | 25.05 | 24.88 | -0.13 | -0.52 | 28482.45 | 7114.88 | 0.63 |
| 2024-09-04 | 25.03 | 25.01 | -0.33 | -1.30 | 25242.11 | 6312.68 | 0.55 |
| 2024-09-03 | 25.10 | 25.34 | 0.47 | 1.89 | 35743.00 | 9043.07 | 0.79 |
| 2024-09-02 | 25.55 | 24.87 | -0.63 | -2.47 | 31225.39 | 7854.29 | 0.69 |
| 2024-08-30 | 24.79 | 25.50 | 0.71 | 2.86 | 44444.96 | 11323.17 | 0.98 |
| 2024-08-29 | 24.18 | 24.79 | 0.55 | 2.27 | 33905.01 | 8340.47 | 0.74 |
| 2024-08-28 | 23.97 | 24.24 | 0.27 | 1.13 | 17445.60 | 4199.91 | 0.38 |
| 2024-08-27 | 24.30 | 23.97 | -0.33 | -1.36 | 20935.22 | 5009.06 | 0.46 |
| 2024-08-26 | 23.80 | 24.30 | 0.50 | 2.10 | 31731.06 | 7671.42 | 0.70 |
| 2024-08-23 | 23.64 | 23.80 | 0.10 | 0.42 | 21461.01 | 5097.01 | 0.47 |
| 2024-08-22 | 24.30 | 23.70 | -0.72 | -2.95 | 53588.92 | 12757.50 | 1.18 |
| 2024-08-21 | 24.58 | 24.42 | -0.43 | -1.73 | 26194.14 | 6445.51 | 0.58 |
| 2024-08-20 | 25.35 | 24.85 | -0.47 | -1.86 | 37713.46 | 9437.34 | 0.83 |
| 2024-08-19 | 25.28 | 25.32 | 0.07 | 0.28 | 20460.00 | 5186.82 | 0.45 |
| 2024-08-16 | 25.26 | 25.25 | -0.22 | -0.86 | 29265.00 | 7439.35 | 0.64 |
| 2024-08-15 | 25.40 | 25.47 | 0.04 | 0.16 | 44656.11 | 11367.11 | 0.98 |
| 2024-08-14 | 25.60 | 25.43 | 0.00 | 0.00 | 37903.97 | 9713.79 | 0.83 |
| 2024-08-13 | 25.31 | 25.43 | 0.01 | 0.04 | 37770.37 | 9529.60 | 0.83 |
| 2024-08-12 | 25.80 | 25.42 | -0.34 | -1.32 | 41937.01 | 10646.02 | 0.92 |
| 2024-08-09 | 26.40 | 25.76 | -0.55 | -2.09 | 60770.00 | 15798.72 | 1.33 |
| 2024-08-08 | 26.69 | 26.31 | -0.53 | -1.98 | 41977.02 | 11043.37 | 0.92 |
| 2024-08-07 | 26.86 | 26.84 | -0.45 | -1.65 | 57181.77 | 15288.15 | 1.26 |
| 2024-08-06 | 27.79 | 27.29 | 1.27 | 4.88 | 96513.24 | 26453.94 | 2.12 |
| 2024-08-05 | 27.01 | 26.02 | -1.07 | -3.95 | 53741.00 | 14255.66 | 1.18 |
| 2024-08-02 | 27.70 | 27.09 | -0.77 | -2.76 | 36345.00 | 9990.32 | 0.80 |
| 2024-08-01 | 27.55 | 27.86 | 0.31 | 1.13 | 53564.17 | 14945.08 | 1.18 |
| 2024-07-31 | 26.50 | 27.55 | 1.13 | 4.28 | 54816.00 | 14925.42 | 1.20 |
| 2024-07-30 | 26.29 | 26.42 | 0.14 | 0.53 | 25187.01 | 6608.51 | 0.55 |
| 2024-07-29 | 27.00 | 26.28 | -0.69 | -2.56 | 34774.00 | 9205.69 | 0.76 |
| 2024-07-26 | 26.06 | 26.97 | 0.96 | 3.69 | 42557.37 | 11376.74 | 0.93 |
| 2024-07-25 | 26.00 | 26.01 | -0.18 | -0.69 | 26456.00 | 6861.43 | 0.58 |
| 2024-07-24 | 26.45 | 26.19 | -0.38 | -1.43 | 34579.00 | 9126.58 | 0.76 |
| 2024-07-23 | 27.80 | 26.57 | -1.23 | -4.42 | 42725.17 | 11562.86 | 0.94 |
| 2024-07-22 | 27.90 | 27.80 | -0.13 | -0.47 | 25788.57 | 7180.56 | 0.57 |
| 2024-07-19 | 27.53 | 27.93 | 0.26 | 0.94 | 35006.01 | 9784.07 | 0.77 |
| 2024-07-18 | 27.50 | 27.67 | -0.11 | -0.40 | 37664.25 | 10352.86 | 0.83 |
| 2024-07-17 | 28.16 | 27.78 | -0.41 | -1.45 | 37578.72 | 10506.01 | 0.83 |
| 2024-07-16 | 27.98 | 28.19 | 0.81 | 2.96 | 70598.39 | 19896.11 | 1.55 |
| 2024-07-15 | 27.74 | 27.38 | -0.47 | -1.69 | 30095.00 | 8273.15 | 0.66 |
| 2024-07-12 | 28.16 | 27.85 | -0.35 | -1.24 | 32904.53 | 9165.16 | 0.72 |
| 2024-07-11 | 28.00 | 28.20 | 0.45 | 1.62 | 65057.14 | 18295.72 | 1.43 |
| 2024-07-10 | 26.26 | 27.75 | 1.66 | 6.36 | 121606.88 | 33553.60 | 2.67 |
| 2024-07-09 | 25.60 | 26.09 | 0.70 | 2.76 | 51840.35 | 13459.11 | 1.14 |
| 2024-07-08 | 26.23 | 25.39 | -1.01 | -3.83 | 44062.00 | 11342.97 | 0.97 |
| 2024-07-05 | 26.16 | 26.40 | 0.21 | 0.80 | 31184.71 | 8154.87 | 0.69 |
| 2024-07-04 | 27.06 | 26.19 | -0.72 | -2.68 | 35871.72 | 9510.88 | 0.79 |
| 2024-07-03 | 27.50 | 26.91 | -0.55 | -2.00 | 30779.00 | 8315.63 | 0.68 |
| 2024-07-02 | 28.12 | 27.46 | -0.40 | -1.44 | 24476.56 | 6752.74 | 0.54 |
| 2024-07-01 | 27.50 | 27.86 | 0.34 | 1.24 | 36639.14 | 10116.59 | 0.80 |
| 2024-06-28 | 27.02 | 27.52 | 0.48 | 1.78 | 42477.14 | 11754.24 | 0.93 |
| 2024-06-27 | 27.89 | 27.11 | -0.78 | -2.80 | 32065.03 | 8780.96 | 0.70 |
| 2024-06-26 | 26.98 | 27.89 | 0.89 | 3.30 | 40366.00 | 11090.54 | 0.89 |
| 2024-06-25 | 27.89 | 27.00 | -1.07 | -3.81 | 66254.35 | 18057.55 | 1.46 |
| 2024-06-24 | 28.72 | 28.07 | -0.96 | -3.31 | 39021.16 | 11144.11 | 0.86 |
| 2024-06-21 | 28.82 | 29.03 | 0.41 | 1.43 | 30495.94 | 8765.92 | 0.67 |
| 2024-06-20 | 29.49 | 28.62 | -0.95 | -3.21 | 43290.97 | 12544.87 | 0.95 |
| 2024-06-19 | 29.94 | 29.57 | -0.37 | -1.24 | 34859.17 | 10374.39 | 0.77 |
| 2024-06-18 | 29.92 | 29.94 | -0.01 | -0.03 | 47187.12 | 14192.30 | 1.04 |
| 2024-06-17 | 29.10 | 29.95 | 0.37 | 1.25 | 56808.29 | 16918.88 | 1.25 |
| 2024-06-14 | 28.50 | 29.58 | 0.90 | 3.14 | 56954.04 | 16588.83 | 1.25 |
| 2024-06-13 | 28.80 | 28.68 | -0.16 | -0.56 | 29423.00 | 8501.32 | 0.65 |
| 2024-06-12 | 28.82 | 28.84 | -0.05 | -0.17 | 25175.89 | 7280.85 | 0.55 |
| 2024-06-11 | 28.32 | 28.89 | 0.55 | 1.94 | 35451.77 | 10134.42 | 0.78 |
| 2024-06-07 | 28.30 | 28.34 | 0.18 | 0.64 | 34540.00 | 9772.95 | 0.76 |
| 2024-06-06 | 28.58 | 28.16 | -0.60 | -2.09 | 42635.01 | 12129.26 | 0.94 |
| 2024-06-05 | 28.80 | 28.76 | -0.17 | -0.59 | 31536.43 | 9165.47 | 0.69 |
| 2024-06-04 | 28.10 | 28.93 | 0.60 | 2.12 | 36112.00 | 10316.81 | 0.79 |
| 2024-06-03 | 29.04 | 28.33 | -0.71 | -2.45 | 44815.36 | 12792.63 | 0.98 |
| 2024-05-31 | 29.08 | 29.04 | 0.04 | 0.14 | 35293.39 | 10285.01 | 0.78 |
| 2024-05-30 | 28.65 | 29.00 | 0.15 | 0.52 | 27911.62 | 8088.06 | 0.61 |
| 2024-05-29 | 29.07 | 28.85 | -0.21 | -0.72 | 30858.00 | 8940.87 | 0.68 |
| 2024-05-28 | 29.23 | 29.06 | -0.17 | -0.58 | 27273.99 | 7957.97 | 0.60 |
| 2024-05-27 | 29.00 | 29.23 | 0.33 | 1.14 | 46485.67 | 13369.31 | 1.02 |
| 2024-05-24 | 30.09 | 28.90 | -1.19 | -3.96 | 67328.13 | 19687.74 | 1.48 |
| 2024-05-23 | 30.50 | 30.09 | -0.64 | -2.08 | 58946.00 | 17733.15 | 1.29 |
| 2024-05-22 | 30.48 | 30.73 | 0.17 | 0.56 | 44187.33 | 13526.22 | 0.97 |
| 2024-05-21 | 30.72 | 30.56 | -0.17 | -0.55 | 39057.00 | 11889.14 | 0.86 |
| 2024-05-20 | 30.82 | 30.73 | -0.25 | -0.81 | 49536.00 | 15274.92 | 1.09 |
| 2024-05-17 | 30.20 | 30.98 | 1.07 | 3.58 | 78486.00 | 24256.83 | 1.72 |
| 2024-05-16 | 30.14 | 29.91 | -0.12 | -0.40 | 56806.00 | 17097.66 | 1.25 |
| 2024-05-15 | 31.09 | 30.03 | -1.06 | -3.41 | 73463.94 | 22365.81 | 1.61 |
| 2024-05-14 | 31.48 | 31.09 | -0.57 | -1.80 | 57812.00 | 18149.24 | 1.27 |
日K线
周K线
月K线
