长飞光纤(601869)股票信息
| 股票代码 | 601869 |
| 股票名称 | 长飞光纤 |
| 最新价/元 | 25.82 |
| 涨跌额/元 | -1.23 |
| 涨跌幅/% | -4.55 |
| 买入/元 | 25.82 |
| 卖出/元 | 25.83 |
| 昨收/元 | 27.05 |
| 今开/元 | 27.39 |
| 最高/元 | 27.39 |
| 最低/元 | 25.45 |
| 成交量/手 | 38983.39 |
| 成交额/万 | 10181.21 |
| 股净值/元 | 15.10 |
| 市净率 | 1.73 |
| 总市值/万 | 1956910.99 |
| 流通值/万 | 1049165.53 |
| 换手率/% | 0.96 |
| 入市日期 | 2018-07-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
长飞光纤(601869)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 27.39 | 25.82 | -1.23 | -4.55 | 38983.39 | 10181.21 | 0.96 |
| 2024-10-10 | 27.99 | 27.05 | 0.14 | 0.52 | 42165.53 | 11541.33 | 1.04 |
| 2024-10-09 | 28.80 | 26.91 | -2.57 | -8.72 | 74940.12 | 20920.75 | 1.84 |
| 2024-10-08 | 29.70 | 29.48 | 2.48 | 9.19 | 107995.50 | 31466.80 | 2.66 |
| 2024-09-30 | 25.96 | 27.00 | 2.12 | 8.52 | 80852.92 | 21370.99 | 1.99 |
| 2024-09-27 | 24.03 | 24.88 | 0.91 | 3.80 | 30013.49 | 7405.93 | 0.74 |
| 2024-09-26 | 23.40 | 23.97 | 0.65 | 2.79 | 31190.19 | 7391.07 | 0.77 |
| 2024-09-25 | 23.30 | 23.32 | 0.22 | 0.95 | 30274.10 | 7120.10 | 0.75 |
| 2024-09-24 | 22.63 | 23.10 | 0.57 | 2.53 | 27896.00 | 6375.82 | 0.69 |
| 2024-09-23 | 22.69 | 22.53 | -0.02 | -0.09 | 14465.00 | 3276.90 | 0.36 |
| 2024-09-20 | 22.60 | 22.55 | -0.01 | -0.04 | 10428.00 | 2350.65 | 0.26 |
| 2024-09-19 | 22.35 | 22.56 | 0.29 | 1.30 | 13473.00 | 3030.45 | 0.33 |
| 2024-09-18 | 22.36 | 22.27 | -0.08 | -0.36 | 11125.00 | 2478.05 | 0.27 |
| 2024-09-13 | 22.61 | 22.35 | -0.20 | -0.89 | 11394.10 | 2562.37 | 0.28 |
| 2024-09-12 | 23.06 | 22.55 | -0.11 | -0.49 | 11346.00 | 2582.29 | 0.28 |
| 2024-09-11 | 22.18 | 22.66 | -0.02 | -0.09 | 8797.00 | 1992.02 | 0.22 |
| 2024-09-10 | 22.42 | 22.68 | 0.27 | 1.21 | 13165.67 | 2959.79 | 0.32 |
| 2024-09-09 | 22.42 | 22.41 | -0.15 | -0.67 | 10648.00 | 2392.57 | 0.26 |
| 2024-09-06 | 23.00 | 22.56 | -0.38 | -1.66 | 14185.00 | 3214.45 | 0.35 |
| 2024-09-05 | 22.78 | 22.94 | 0.15 | 0.66 | 11907.00 | 2728.01 | 0.29 |
| 2024-09-04 | 22.51 | 22.79 | 0.06 | 0.26 | 12731.00 | 2899.23 | 0.31 |
| 2024-09-03 | 22.30 | 22.73 | 0.30 | 1.34 | 12845.02 | 2900.68 | 0.32 |
| 2024-09-02 | 22.86 | 22.43 | -0.57 | -2.48 | 17697.02 | 4016.84 | 0.44 |
| 2024-08-30 | 22.66 | 23.00 | 0.31 | 1.37 | 24313.00 | 5612.22 | 0.60 |
| 2024-08-29 | 22.20 | 22.69 | 0.22 | 0.98 | 19839.13 | 4477.18 | 0.49 |
| 2024-08-28 | 22.11 | 22.47 | 0.12 | 0.54 | 12599.00 | 2816.13 | 0.31 |
| 2024-08-27 | 22.30 | 22.35 | -0.21 | -0.93 | 18630.43 | 4162.85 | 0.46 |
| 2024-08-26 | 23.21 | 22.56 | 0.24 | 1.08 | 24758.00 | 5645.25 | 0.61 |
| 2024-08-23 | 22.11 | 22.32 | 0.33 | 1.50 | 16519.97 | 3674.73 | 0.41 |
| 2024-08-22 | 22.45 | 21.99 | -0.49 | -2.18 | 15680.54 | 3478.94 | 0.39 |
| 2024-08-21 | 22.54 | 22.48 | -0.16 | -0.71 | 10553.54 | 2386.10 | 0.26 |
| 2024-08-20 | 23.16 | 22.64 | -0.41 | -1.78 | 20931.00 | 4765.60 | 0.52 |
| 2024-08-19 | 22.99 | 23.05 | 0.05 | 0.22 | 21320.80 | 4935.31 | 0.52 |
| 2024-08-16 | 23.46 | 23.00 | -0.51 | -2.17 | 32718.00 | 7625.18 | 0.81 |
| 2024-08-15 | 23.66 | 24.02 | 0.31 | 1.31 | 35385.00 | 8477.70 | 0.87 |
| 2024-08-14 | 24.08 | 23.71 | -0.25 | -1.04 | 33554.40 | 8000.76 | 0.83 |
| 2024-08-13 | 24.24 | 23.96 | -0.53 | -2.16 | 40246.00 | 9668.25 | 0.99 |
| 2024-08-12 | 24.10 | 24.49 | -0.51 | -2.04 | 54590.80 | 13344.74 | 1.34 |
| 2024-08-09 | 24.02 | 25.00 | 0.26 | 1.05 | 103452.82 | 25316.82 | 2.55 |
| 2024-08-08 | 27.02 | 24.74 | -0.15 | -0.60 | 135176.17 | 35291.84 | 3.33 |
| 2024-08-07 | 24.89 | 24.89 | 2.26 | 9.99 | 31544.40 | 7851.40 | 0.78 |
| 2024-08-06 | 22.76 | 22.63 | 0.10 | 0.44 | 10148.00 | 2292.57 | 0.25 |
| 2024-08-05 | 23.02 | 22.53 | -0.70 | -3.01 | 16146.00 | 3683.99 | 0.40 |
| 2024-08-02 | 23.69 | 23.23 | -0.58 | -2.44 | 12419.00 | 2915.54 | 0.31 |
| 2024-08-01 | 23.84 | 23.81 | -0.01 | -0.04 | 15027.00 | 3584.71 | 0.37 |
| 2024-07-31 | 23.11 | 23.82 | 0.71 | 3.07 | 22718.45 | 5391.66 | 0.56 |
| 2024-07-30 | 22.99 | 23.11 | 0.12 | 0.52 | 8233.24 | 1895.30 | 0.20 |
| 2024-07-29 | 22.97 | 22.99 | 0.03 | 0.13 | 5681.42 | 1305.79 | 0.14 |
| 2024-07-26 | 22.42 | 22.96 | 0.38 | 1.68 | 10158.76 | 2327.14 | 0.25 |
| 2024-07-25 | 22.21 | 22.58 | 0.09 | 0.40 | 8622.00 | 1943.41 | 0.21 |
| 2024-07-24 | 22.68 | 22.49 | -0.19 | -0.84 | 9472.27 | 2148.05 | 0.23 |
| 2024-07-23 | 23.16 | 22.68 | -0.47 | -2.03 | 11726.00 | 2687.75 | 0.29 |
| 2024-07-22 | 23.24 | 23.15 | -0.03 | -0.13 | 9896.00 | 2291.44 | 0.24 |
| 2024-07-19 | 23.00 | 23.18 | 0.07 | 0.30 | 9070.00 | 2102.79 | 0.22 |
| 2024-07-18 | 23.20 | 23.11 | -0.12 | -0.52 | 13267.00 | 3044.09 | 0.33 |
| 2024-07-17 | 23.63 | 23.23 | -0.37 | -1.57 | 11113.00 | 2592.16 | 0.27 |
| 2024-07-16 | 23.38 | 23.60 | 0.10 | 0.43 | 9076.00 | 2136.84 | 0.22 |
| 2024-07-15 | 23.71 | 23.50 | -0.23 | -0.97 | 10925.00 | 2570.65 | 0.27 |
| 2024-07-12 | 23.98 | 23.73 | -0.25 | -1.04 | 15640.35 | 3721.39 | 0.38 |
| 2024-07-11 | 24.01 | 23.98 | 0.36 | 1.52 | 20662.00 | 4958.83 | 0.51 |
| 2024-07-10 | 23.86 | 23.62 | -0.39 | -1.62 | 16289.00 | 3878.99 | 0.40 |
| 2024-07-09 | 22.75 | 24.01 | 1.26 | 5.54 | 31062.46 | 7335.13 | 0.76 |
| 2024-07-08 | 23.24 | 22.75 | -0.48 | -2.07 | 12798.99 | 2934.58 | 0.31 |
| 2024-07-05 | 22.78 | 23.23 | 0.29 | 1.26 | 13431.00 | 3097.67 | 0.33 |
| 2024-07-04 | 23.44 | 22.94 | -0.39 | -1.67 | 18669.97 | 4317.90 | 0.46 |
| 2024-07-03 | 23.56 | 23.33 | -0.23 | -0.98 | 12224.80 | 2861.98 | 0.30 |
| 2024-07-02 | 24.02 | 23.56 | -0.35 | -1.46 | 15552.00 | 3676.89 | 0.38 |
| 2024-07-01 | 24.16 | 23.91 | -0.42 | -1.73 | 19940.50 | 4768.02 | 0.49 |
| 2024-06-28 | 24.00 | 24.33 | 0.51 | 2.14 | 21311.88 | 5217.64 | 0.52 |
| 2024-06-27 | 24.43 | 23.82 | -0.61 | -2.50 | 12759.38 | 3081.25 | 0.31 |
| 2024-06-26 | 23.24 | 24.43 | 1.02 | 4.36 | 18357.07 | 4392.04 | 0.45 |
| 2024-06-25 | 23.98 | 23.41 | -0.75 | -3.10 | 21754.00 | 5140.36 | 0.54 |
| 2024-06-24 | 24.50 | 24.16 | -0.42 | -1.71 | 25289.39 | 6228.75 | 0.62 |
| 2024-06-21 | 24.55 | 24.58 | -0.05 | -0.20 | 8822.00 | 2166.24 | 0.22 |
| 2024-06-20 | 25.26 | 24.63 | -0.64 | -2.53 | 14681.00 | 3661.31 | 0.36 |
| 2024-06-19 | 25.60 | 25.27 | -0.21 | -0.82 | 14367.00 | 3641.63 | 0.35 |
| 2024-06-18 | 24.92 | 25.48 | 0.46 | 1.84 | 18950.03 | 4817.15 | 0.47 |
| 2024-06-17 | 24.68 | 25.02 | 0.18 | 0.73 | 13756.67 | 3435.91 | 0.34 |
| 2024-06-14 | 24.43 | 24.84 | 0.30 | 1.22 | 21251.37 | 5240.71 | 0.52 |
| 2024-06-13 | 24.55 | 24.54 | 0.00 | 0.00 | 11514.39 | 2823.10 | 0.28 |
| 2024-06-12 | 24.39 | 24.54 | 0.12 | 0.49 | 12863.13 | 3167.80 | 0.32 |
| 2024-06-11 | 24.24 | 24.42 | 0.18 | 0.74 | 13768.53 | 3335.98 | 0.34 |
| 2024-06-07 | 24.60 | 24.24 | 0.04 | 0.17 | 12627.30 | 3065.41 | 0.31 |
| 2024-06-06 | 24.80 | 24.20 | -0.74 | -2.97 | 21595.11 | 5305.03 | 0.53 |
| 2024-06-05 | 25.10 | 24.94 | -0.19 | -0.76 | 13825.00 | 3475.06 | 0.34 |
| 2024-06-04 | 25.00 | 25.13 | -0.05 | -0.20 | 11960.95 | 2983.21 | 0.29 |
| 2024-06-03 | 25.10 | 25.18 | -0.11 | -0.44 | 14979.72 | 3770.06 | 0.37 |
| 2024-05-31 | 25.17 | 25.29 | 0.23 | 0.92 | 15331.72 | 3889.80 | 0.38 |
| 2024-05-30 | 24.89 | 25.06 | 0.01 | 0.04 | 12263.21 | 3068.16 | 0.30 |
| 2024-05-29 | 24.95 | 25.05 | -0.05 | -0.20 | 10314.00 | 2589.69 | 0.25 |
| 2024-05-28 | 25.27 | 25.10 | -0.15 | -0.59 | 14062.00 | 3550.48 | 0.35 |
| 2024-05-27 | 25.45 | 25.25 | -0.20 | -0.79 | 20313.00 | 5094.82 | 0.50 |
| 2024-05-24 | 25.54 | 25.45 | -0.18 | -0.70 | 26365.86 | 6777.67 | 0.65 |
| 2024-05-23 | 26.29 | 25.63 | -0.53 | -2.03 | 24656.00 | 6347.19 | 0.61 |
| 2024-05-22 | 26.07 | 26.16 | 0.11 | 0.42 | 17918.00 | 4663.77 | 0.44 |
| 2024-05-21 | 26.71 | 26.05 | -0.68 | -2.54 | 31611.50 | 8296.42 | 0.78 |
| 2024-05-20 | 26.93 | 26.73 | -0.20 | -0.74 | 23105.00 | 6187.35 | 0.57 |
| 2024-05-17 | 26.88 | 26.93 | 0.05 | 0.19 | 24501.85 | 6547.38 | 0.60 |
| 2024-05-16 | 26.78 | 26.88 | 0.18 | 0.67 | 36089.47 | 9778.14 | 0.89 |
| 2024-05-15 | 26.96 | 26.70 | -0.45 | -1.66 | 28665.90 | 7704.73 | 0.71 |
日K线
周K线
月K线
