宝光股份(600379)股票信息
| 股票代码 | 600379 |
| 股票名称 | 宝光股份 |
| 最新价/元 | 9.88 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.41 |
| 买入/元 | 9.88 |
| 卖出/元 | 9.89 |
| 昨收/元 | 9.84 |
| 今开/元 | 9.95 |
| 最高/元 | 10.13 |
| 最低/元 | 9.74 |
| 成交量/手 | 83682.55 |
| 成交额/万 | 8348.90 |
| 股净值/元 | 46.19 |
| 市净率 | 4.47 |
| 总市值/万 | 326239.15 |
| 流通值/万 | 326239.15 |
| 换手率/% | 2.53 |
| 入市日期 | 2002-01-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
宝光股份(600379)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 | 9.95 | 9.88 | 0.04 | 0.41 | 83682.55 | 8348.90 | 2.53 |
| 2024-10-09 | 10.28 | 9.84 | -0.75 | -7.08 | 136408.43 | 13815.10 | 4.13 |
| 2024-10-08 | 11.12 | 10.59 | 0.47 | 4.64 | 248692.07 | 26137.30 | 7.53 |
| 2024-09-30 | 9.61 | 10.12 | 0.69 | 7.32 | 243153.92 | 23858.40 | 7.36 |
| 2024-09-27 | 9.20 | 9.43 | 0.26 | 2.84 | 127952.05 | 11930.75 | 3.87 |
| 2024-09-26 | 8.98 | 9.17 | 0.16 | 1.78 | 119358.16 | 10773.85 | 3.61 |
| 2024-09-25 | 9.03 | 9.01 | -0.13 | -1.42 | 166419.84 | 15228.43 | 5.04 |
| 2024-09-24 | 8.70 | 9.14 | -0.15 | -1.62 | 185237.95 | 16696.48 | 5.61 |
| 2024-09-23 | 9.15 | 9.29 | 0.26 | 2.88 | 236407.27 | 22009.54 | 7.16 |
| 2024-09-20 | 9.66 | 9.03 | -0.10 | -1.10 | 294376.70 | 27571.08 | 8.92 |
| 2024-09-19 | 8.20 | 9.13 | 0.83 | 10.00 | 118763.61 | 10506.33 | 3.60 |
| 2024-09-18 | 8.36 | 8.30 | 0.05 | 0.61 | 73182.79 | 6050.50 | 2.22 |
| 2024-09-13 | 8.10 | 8.25 | 0.10 | 1.23 | 98339.79 | 8188.67 | 2.98 |
| 2024-09-12 | 7.99 | 8.15 | 0.13 | 1.62 | 59430.40 | 4867.42 | 1.80 |
| 2024-09-11 | 7.97 | 8.02 | -0.02 | -0.25 | 48383.00 | 3878.31 | 1.47 |
| 2024-09-10 | 8.16 | 8.04 | -0.16 | -1.95 | 80756.99 | 6484.39 | 2.45 |
| 2024-09-09 | 7.89 | 8.20 | 0.30 | 3.80 | 100198.05 | 8138.36 | 3.03 |
| 2024-09-06 | 7.98 | 7.90 | -0.10 | -1.25 | 21774.00 | 1728.08 | 0.66 |
| 2024-09-05 | 7.97 | 8.00 | 0.03 | 0.38 | 20093.40 | 1600.60 | 0.61 |
| 2024-09-04 | 7.95 | 7.97 | -0.01 | -0.13 | 26065.40 | 2084.90 | 0.79 |
| 2024-09-03 | 7.91 | 7.98 | 0.09 | 1.14 | 27831.00 | 2214.98 | 0.84 |
| 2024-09-02 | 8.07 | 7.89 | -0.16 | -1.99 | 29470.00 | 2355.33 | 0.89 |
| 2024-08-30 | 7.93 | 8.05 | 0.27 | 3.47 | 64490.69 | 5228.80 | 1.95 |
| 2024-08-29 | 7.66 | 7.78 | 0.16 | 2.10 | 24081.40 | 1860.74 | 0.73 |
| 2024-08-28 | 7.48 | 7.62 | 0.08 | 1.06 | 13381.02 | 1017.62 | 0.41 |
| 2024-08-27 | 7.66 | 7.54 | -0.13 | -1.70 | 19415.00 | 1471.61 | 0.59 |
| 2024-08-26 | 7.65 | 7.67 | 0.05 | 0.66 | 22057.00 | 1679.89 | 0.67 |
| 2024-08-23 | 7.85 | 7.62 | -0.22 | -2.81 | 29416.62 | 2242.55 | 0.89 |
| 2024-08-22 | 7.85 | 7.84 | -0.05 | -0.63 | 14751.00 | 1165.77 | 0.45 |
| 2024-08-21 | 7.89 | 7.89 | -0.03 | -0.38 | 13167.00 | 1043.47 | 0.40 |
| 2024-08-20 | 8.05 | 7.92 | -0.10 | -1.25 | 15421.00 | 1223.87 | 0.47 |
| 2024-08-19 | 8.07 | 8.02 | -0.08 | -0.99 | 15483.00 | 1248.50 | 0.47 |
| 2024-08-16 | 8.08 | 8.10 | -0.03 | -0.37 | 13838.07 | 1122.08 | 0.42 |
| 2024-08-15 | 8.15 | 8.13 | -0.02 | -0.25 | 16765.00 | 1360.29 | 0.51 |
| 2024-08-14 | 8.20 | 8.15 | -0.03 | -0.37 | 14476.00 | 1180.36 | 0.44 |
| 2024-08-13 | 8.02 | 8.18 | 0.13 | 1.62 | 20142.00 | 1632.06 | 0.61 |
| 2024-08-12 | 8.04 | 8.05 | -0.03 | -0.37 | 15980.80 | 1290.52 | 0.48 |
| 2024-08-09 | 8.10 | 8.08 | 0.01 | 0.12 | 16789.36 | 1359.37 | 0.51 |
| 2024-08-08 | 8.10 | 8.07 | -0.05 | -0.62 | 15246.80 | 1227.37 | 0.46 |
| 2024-08-07 | 8.00 | 8.12 | 0.12 | 1.50 | 20531.00 | 1663.19 | 0.62 |
| 2024-08-06 | 7.92 | 8.00 | 0.09 | 1.14 | 18818.27 | 1497.70 | 0.57 |
| 2024-08-05 | 7.98 | 7.91 | -0.11 | -1.37 | 29972.67 | 2402.44 | 0.91 |
| 2024-08-02 | 8.01 | 8.02 | -0.06 | -0.74 | 22783.60 | 1845.28 | 0.69 |
| 2024-08-01 | 8.10 | 8.08 | 0.00 | 0.00 | 19877.31 | 1606.43 | 0.60 |
| 2024-07-31 | 7.88 | 8.08 | 0.20 | 2.54 | 25125.00 | 2008.65 | 0.76 |
| 2024-07-30 | 7.81 | 7.88 | 0.03 | 0.38 | 21292.00 | 1667.65 | 0.64 |
| 2024-07-29 | 7.84 | 7.85 | 0.01 | 0.13 | 16596.00 | 1304.20 | 0.50 |
| 2024-07-26 | 7.62 | 7.84 | 0.17 | 2.22 | 28562.80 | 2220.04 | 0.87 |
| 2024-07-25 | 7.51 | 7.67 | 0.16 | 2.13 | 27099.01 | 2058.07 | 0.82 |
| 2024-07-24 | 7.52 | 7.51 | -0.01 | -0.13 | 27495.01 | 2060.56 | 0.83 |
| 2024-07-23 | 7.63 | 7.52 | -0.09 | -1.18 | 19321.80 | 1464.37 | 0.59 |
| 2024-07-22 | 7.61 | 7.61 | 0.00 | 0.00 | 22590.40 | 1727.91 | 0.68 |
| 2024-07-19 | 7.55 | 7.61 | 0.06 | 0.80 | 15830.41 | 1202.05 | 0.48 |
| 2024-07-18 | 7.54 | 7.55 | 0.01 | 0.13 | 24413.52 | 1826.80 | 0.74 |
| 2024-07-17 | 7.80 | 7.54 | -0.24 | -3.09 | 25258.00 | 1914.56 | 0.76 |
| 2024-07-16 | 7.88 | 7.78 | -0.09 | -1.14 | 19670.00 | 1525.48 | 0.60 |
| 2024-07-15 | 8.07 | 7.87 | -0.20 | -2.48 | 21596.00 | 1708.56 | 0.65 |
| 2024-07-12 | 8.03 | 8.07 | -0.02 | -0.25 | 21009.00 | 1694.42 | 0.64 |
| 2024-07-11 | 7.92 | 8.09 | 0.29 | 3.72 | 32793.60 | 2630.52 | 0.99 |
| 2024-07-10 | 7.90 | 7.80 | -0.12 | -1.52 | 21919.00 | 1718.57 | 0.66 |
| 2024-07-09 | 7.83 | 7.92 | 0.09 | 1.15 | 25858.51 | 2012.53 | 0.78 |
| 2024-07-08 | 7.98 | 7.83 | -0.16 | -2.00 | 18766.99 | 1472.04 | 0.57 |
| 2024-07-05 | 7.98 | 7.99 | 0.03 | 0.38 | 18988.00 | 1508.17 | 0.58 |
| 2024-07-04 | 8.18 | 8.02 | -0.19 | -2.31 | 20365.00 | 1646.17 | 0.62 |
| 2024-07-03 | 8.33 | 8.21 | -0.11 | -1.32 | 21357.80 | 1758.18 | 0.65 |
| 2024-07-02 | 8.33 | 8.32 | -0.02 | -0.24 | 23751.01 | 1970.81 | 0.72 |
| 2024-07-01 | 8.31 | 8.34 | 0.05 | 0.60 | 23329.40 | 1940.12 | 0.71 |
| 2024-06-28 | 8.05 | 8.29 | 0.23 | 2.85 | 43800.50 | 3619.43 | 1.33 |
| 2024-06-27 | 8.13 | 8.06 | -0.10 | -1.23 | 22109.00 | 1790.62 | 0.67 |
| 2024-06-26 | 7.89 | 8.16 | 0.25 | 3.16 | 25532.87 | 2042.47 | 0.77 |
| 2024-06-25 | 7.87 | 7.91 | 0.01 | 0.13 | 32423.00 | 2576.68 | 0.98 |
| 2024-06-24 | 8.21 | 7.90 | -0.29 | -3.54 | 38191.40 | 3045.13 | 1.16 |
| 2024-06-21 | 8.26 | 8.19 | -0.09 | -1.09 | 22194.00 | 1821.15 | 0.67 |
| 2024-06-20 | 8.42 | 8.28 | -0.19 | -2.24 | 27573.80 | 2299.11 | 0.84 |
| 2024-06-19 | 8.52 | 8.47 | -0.06 | -0.70 | 30834.40 | 2619.82 | 0.93 |
| 2024-06-18 | 8.54 | 8.53 | -0.01 | -0.12 | 32079.60 | 2723.34 | 0.97 |
| 2024-06-17 | 8.40 | 8.54 | 0.06 | 0.71 | 43475.20 | 3740.22 | 1.32 |
| 2024-06-14 | 8.34 | 8.48 | 0.13 | 1.56 | 49733.74 | 4228.50 | 1.51 |
| 2024-06-13 | 8.29 | 8.35 | 0.02 | 0.24 | 26663.00 | 2224.10 | 0.81 |
| 2024-06-12 | 8.25 | 8.33 | 0.07 | 0.85 | 30725.80 | 2555.72 | 0.93 |
| 2024-06-11 | 8.22 | 8.26 | -0.05 | -0.60 | 33282.00 | 2724.71 | 1.01 |
| 2024-06-07 | 8.19 | 8.31 | 0.24 | 2.97 | 45991.20 | 3794.47 | 1.39 |
| 2024-06-06 | 8.67 | 8.07 | -0.60 | -6.92 | 92537.50 | 7629.45 | 2.80 |
| 2024-06-05 | 9.02 | 8.67 | -0.41 | -4.52 | 51285.66 | 4513.56 | 1.55 |
| 2024-06-04 | 8.84 | 9.08 | 0.18 | 2.02 | 62074.06 | 5483.94 | 1.88 |
| 2024-06-03 | 9.16 | 8.90 | -0.30 | -3.26 | 43948.42 | 3925.62 | 1.33 |
| 2024-05-31 | 9.30 | 9.20 | -0.09 | -0.97 | 35428.37 | 3272.73 | 1.07 |
| 2024-05-30 | 9.21 | 9.29 | -0.03 | -0.32 | 36736.00 | 3420.60 | 1.11 |
| 2024-05-29 | 9.26 | 9.32 | -0.02 | -0.21 | 61491.08 | 5737.37 | 1.86 |
| 2024-05-28 | 9.22 | 9.34 | 0.12 | 1.30 | 62989.96 | 5872.63 | 1.91 |
| 2024-05-27 | 8.93 | 9.22 | 0.25 | 2.79 | 55590.00 | 5083.85 | 1.68 |
| 2024-05-24 | 8.75 | 8.97 | 0.13 | 1.47 | 44787.18 | 4040.00 | 1.36 |
| 2024-05-23 | 9.12 | 8.84 | -0.27 | -2.96 | 38939.68 | 3472.80 | 1.18 |
| 2024-05-22 | 9.18 | 9.11 | -0.02 | -0.22 | 26640.00 | 2424.27 | 0.81 |
| 2024-05-21 | 9.23 | 9.13 | -0.15 | -1.62 | 41570.02 | 3806.33 | 1.26 |
| 2024-05-20 | 9.15 | 9.28 | 0.19 | 2.09 | 49921.24 | 4622.34 | 1.51 |
| 2024-05-17 | 9.09 | 9.09 | 0.02 | 0.22 | 35223.00 | 3196.99 | 1.07 |
| 2024-05-16 | 9.13 | 9.07 | -0.11 | -1.20 | 55604.39 | 5071.02 | 1.68 |
| 2024-05-15 | 9.42 | 9.18 | -0.20 | -2.13 | 83665.71 | 7801.18 | 2.53 |
| 2024-05-14 | 9.40 | 9.38 | -0.09 | -0.95 | 95853.63 | 9015.99 | 2.90 |
日K线
周K线
月K线
