亚光股份(603282)股票信息
| 股票代码 | 603282 |
| 股票名称 | 亚光股份 |
| 最新价/元 | 14.76 |
| 涨跌额/元 | -0.79 |
| 涨跌幅/% | -5.08 |
| 买入/元 | 14.71 |
| 卖出/元 | 14.76 |
| 昨收/元 | 15.55 |
| 今开/元 | 15.55 |
| 最高/元 | 15.55 |
| 最低/元 | 14.53 |
| 成交量/手 | 20190.99 |
| 成交额/万 | 3034.04 |
| 股净值/元 | 11.44 |
| 市净率 | 1.63 |
| 总市值/万 | 197518.32 |
| 流通值/万 | 94736.26 |
| 换手率/% | 3.15 |
| 入市日期 | 2023-03-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
亚光股份(603282)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 | 15.55 | 14.76 | -0.79 | -5.08 | 20190.99 | 3034.04 | 3.15 |
| 2024-10-10 | 15.81 | 15.55 | -0.09 | -0.58 | 18708.40 | 2959.53 | 2.91 |
| 2024-10-09 | 16.56 | 15.64 | -1.36 | -8.00 | 35821.66 | 5782.02 | 5.58 |
| 2024-10-08 | 17.56 | 17.00 | 1.01 | 6.32 | 53029.16 | 8980.18 | 8.26 |
| 2024-09-30 | 15.10 | 15.99 | 1.39 | 9.52 | 48531.90 | 7484.63 | 7.56 |
| 2024-09-27 | 14.05 | 14.60 | 0.55 | 3.92 | 25422.98 | 3656.93 | 3.96 |
| 2024-09-26 | 13.78 | 14.05 | 0.22 | 1.59 | 29145.88 | 4033.39 | 4.54 |
| 2024-09-25 | 13.90 | 13.83 | 0.00 | 0.00 | 34977.60 | 4877.65 | 5.45 |
| 2024-09-24 | 13.71 | 13.83 | 0.13 | 0.95 | 36771.75 | 5000.85 | 5.73 |
| 2024-09-23 | 13.32 | 13.70 | 0.27 | 2.01 | 23844.96 | 3219.17 | 3.72 |
| 2024-09-20 | 13.36 | 13.43 | -0.07 | -0.52 | 21409.98 | 2865.28 | 3.34 |
| 2024-09-19 | 13.33 | 13.50 | 0.20 | 1.50 | 26561.18 | 3557.04 | 4.14 |
| 2024-09-18 | 13.62 | 13.30 | -0.32 | -2.35 | 30282.94 | 4043.91 | 4.72 |
| 2024-09-13 | 14.10 | 13.62 | -0.30 | -2.16 | 43569.82 | 6031.66 | 6.79 |
| 2024-09-12 | 13.79 | 13.92 | 0.11 | 0.80 | 74148.69 | 10496.70 | 11.55 |
| 2024-09-11 | 12.75 | 13.81 | 1.26 | 10.04 | 54952.10 | 7483.28 | 8.56 |
| 2024-09-10 | 12.60 | 12.55 | 0.03 | 0.24 | 9401.87 | 1171.48 | 1.46 |
| 2024-09-09 | 12.41 | 12.52 | 0.11 | 0.89 | 7593.55 | 943.71 | 1.18 |
| 2024-09-06 | 12.75 | 12.41 | -0.34 | -2.67 | 8466.00 | 1061.41 | 1.32 |
| 2024-09-05 | 12.60 | 12.75 | 0.19 | 1.51 | 7979.00 | 1010.05 | 1.24 |
| 2024-09-04 | 12.62 | 12.56 | -0.07 | -0.55 | 10446.00 | 1315.18 | 1.63 |
| 2024-09-03 | 12.45 | 12.63 | 0.20 | 1.61 | 9445.00 | 1189.35 | 1.47 |
| 2024-09-02 | 12.72 | 12.43 | -0.30 | -2.36 | 12864.01 | 1620.46 | 2.00 |
| 2024-08-30 | 12.59 | 12.73 | 0.14 | 1.11 | 13285.28 | 1696.41 | 2.07 |
| 2024-08-29 | 12.28 | 12.59 | 0.24 | 1.94 | 11949.31 | 1495.48 | 1.86 |
| 2024-08-28 | 12.42 | 12.35 | 0.01 | 0.08 | 12269.80 | 1524.22 | 1.91 |
| 2024-08-27 | 12.48 | 12.34 | -0.24 | -1.91 | 12101.76 | 1499.65 | 1.89 |
| 2024-08-26 | 12.20 | 12.58 | -0.69 | -5.20 | 27754.85 | 3454.67 | 4.32 |
| 2024-08-23 | 13.40 | 13.27 | -0.18 | -1.34 | 7677.00 | 1017.45 | 1.20 |
| 2024-08-22 | 13.61 | 13.45 | -0.15 | -1.10 | 10094.87 | 1364.41 | 1.57 |
| 2024-08-21 | 13.52 | 13.60 | 0.01 | 0.07 | 10206.00 | 1392.38 | 1.59 |
| 2024-08-20 | 13.80 | 13.59 | -0.26 | -1.88 | 13589.90 | 1848.18 | 2.12 |
| 2024-08-19 | 14.30 | 13.85 | -0.59 | -4.09 | 26693.71 | 3757.23 | 4.16 |
| 2024-08-16 | 14.94 | 14.44 | -0.47 | -3.15 | 25553.57 | 3767.63 | 3.98 |
| 2024-08-15 | 15.38 | 14.91 | -0.59 | -3.81 | 33078.47 | 4965.20 | 5.15 |
| 2024-08-14 | 15.53 | 15.50 | -0.34 | -2.15 | 22726.33 | 3542.36 | 3.54 |
| 2024-08-13 | 16.00 | 15.84 | -0.41 | -2.52 | 45219.12 | 7077.58 | 7.05 |
| 2024-08-12 | 15.49 | 16.25 | 1.02 | 6.70 | 48330.88 | 8006.00 | 7.53 |
| 2024-08-09 | 15.48 | 15.23 | -0.23 | -1.49 | 3487.00 | 535.82 | 0.54 |
| 2024-08-08 | 15.47 | 15.46 | 0.02 | 0.13 | 3114.00 | 478.24 | 0.49 |
| 2024-08-07 | 15.37 | 15.44 | -0.01 | -0.07 | 4554.00 | 703.66 | 0.71 |
| 2024-08-06 | 15.07 | 15.45 | 0.48 | 3.21 | 4976.00 | 759.85 | 0.78 |
| 2024-08-05 | 15.30 | 14.97 | -0.45 | -2.92 | 5321.00 | 812.21 | 0.83 |
| 2024-08-02 | 15.54 | 15.42 | -0.34 | -2.16 | 4632.00 | 724.03 | 0.72 |
| 2024-08-01 | 15.86 | 15.76 | 0.06 | 0.38 | 5983.98 | 945.67 | 0.93 |
| 2024-07-31 | 15.18 | 15.70 | 0.51 | 3.36 | 6622.71 | 1025.07 | 1.03 |
| 2024-07-30 | 15.27 | 15.19 | 0.03 | 0.20 | 3446.00 | 523.91 | 0.54 |
| 2024-07-29 | 15.31 | 15.16 | -0.06 | -0.39 | 4469.00 | 680.21 | 0.70 |
| 2024-07-26 | 14.99 | 15.22 | 0.37 | 2.49 | 6818.00 | 1031.49 | 1.06 |
| 2024-07-25 | 14.56 | 14.85 | 0.26 | 1.78 | 6345.51 | 939.56 | 0.99 |
| 2024-07-24 | 15.04 | 14.59 | -0.75 | -4.89 | 12239.00 | 1818.56 | 1.91 |
| 2024-07-23 | 15.67 | 15.34 | -0.30 | -1.92 | 4869.00 | 757.17 | 0.76 |
| 2024-07-22 | 15.93 | 15.64 | -0.11 | -0.70 | 2855.00 | 448.05 | 0.44 |
| 2024-07-19 | 15.61 | 15.75 | 0.02 | 0.13 | 4249.00 | 669.19 | 0.66 |
| 2024-07-18 | 15.60 | 15.73 | 0.07 | 0.45 | 5745.00 | 898.08 | 0.90 |
| 2024-07-17 | 15.70 | 15.66 | -0.04 | -0.26 | 3010.00 | 473.65 | 0.47 |
| 2024-07-16 | 15.70 | 15.70 | -0.08 | -0.51 | 3926.00 | 615.49 | 0.61 |
| 2024-07-15 | 16.21 | 15.78 | -0.53 | -3.25 | 5436.98 | 863.58 | 0.85 |
| 2024-07-12 | 16.24 | 16.31 | 0.04 | 0.25 | 4182.00 | 680.87 | 0.65 |
| 2024-07-11 | 15.98 | 16.27 | 0.49 | 3.11 | 5454.00 | 880.51 | 0.85 |
| 2024-07-10 | 15.69 | 15.78 | 0.00 | 0.00 | 3008.12 | 474.86 | 0.47 |
| 2024-07-09 | 15.51 | 15.78 | 0.27 | 1.74 | 3819.95 | 595.95 | 0.60 |
| 2024-07-08 | 16.03 | 15.51 | -0.59 | -3.67 | 4545.00 | 712.94 | 0.71 |
| 2024-07-05 | 15.70 | 16.10 | 0.43 | 2.74 | 6302.00 | 1000.82 | 0.98 |
| 2024-07-04 | 16.36 | 15.67 | -0.77 | -4.68 | 8562.00 | 1362.74 | 1.33 |
| 2024-07-03 | 16.73 | 16.44 | -0.26 | -1.56 | 4832.00 | 799.36 | 0.75 |
| 2024-07-02 | 16.80 | 16.70 | -0.20 | -1.18 | 6962.00 | 1166.35 | 1.08 |
| 2024-07-01 | 16.73 | 16.90 | 0.04 | 0.24 | 3458.00 | 580.65 | 0.54 |
| 2024-06-28 | 16.73 | 16.86 | 0.13 | 0.78 | 3776.00 | 638.13 | 0.59 |
| 2024-06-27 | 17.14 | 16.73 | -0.41 | -2.39 | 4326.42 | 730.44 | 0.67 |
| 2024-06-26 | 16.69 | 17.14 | 0.50 | 3.01 | 5539.00 | 939.08 | 0.86 |
| 2024-06-25 | 16.72 | 16.64 | 0.08 | 0.48 | 3746.10 | 627.26 | 0.58 |
| 2024-06-24 | 17.26 | 16.56 | -0.73 | -4.22 | 8905.97 | 1489.69 | 1.39 |
| 2024-06-21 | 17.53 | 17.29 | -0.23 | -1.31 | 4257.00 | 740.20 | 0.66 |
| 2024-06-20 | 17.97 | 17.52 | -0.45 | -2.50 | 4658.00 | 825.90 | 0.73 |
| 2024-06-19 | 18.02 | 17.97 | -0.02 | -0.11 | 3222.00 | 578.71 | 0.50 |
| 2024-06-18 | 17.71 | 17.99 | 0.20 | 1.12 | 3694.00 | 663.01 | 0.58 |
| 2024-06-17 | 18.00 | 17.79 | -0.23 | -1.28 | 5202.55 | 928.67 | 0.81 |
| 2024-06-14 | 18.03 | 18.02 | -0.01 | -0.06 | 3439.00 | 615.34 | 0.54 |
| 2024-06-13 | 18.27 | 18.40 | 0.13 | 0.71 | 4839.57 | 886.48 | 0.75 |
| 2024-06-12 | 17.93 | 18.27 | 0.36 | 2.01 | 4387.26 | 799.38 | 0.68 |
| 2024-06-11 | 17.81 | 17.91 | -0.01 | -0.06 | 4530.59 | 805.99 | 0.71 |
| 2024-06-07 | 17.43 | 17.92 | 0.51 | 2.93 | 7099.26 | 1261.54 | 1.11 |
| 2024-06-06 | 18.33 | 17.41 | -0.92 | -5.02 | 11177.07 | 1979.90 | 1.74 |
| 2024-06-05 | 18.51 | 18.33 | -0.16 | -0.87 | 5509.00 | 1017.66 | 0.86 |
| 2024-06-04 | 18.88 | 18.49 | -0.37 | -1.96 | 7502.00 | 1381.33 | 1.17 |
| 2024-06-03 | 19.49 | 18.86 | -0.74 | -3.78 | 9952.98 | 1899.30 | 1.55 |
| 2024-05-31 | 19.73 | 19.60 | 0.02 | 0.10 | 3878.00 | 761.20 | 0.60 |
| 2024-05-30 | 19.72 | 19.58 | -0.14 | -0.71 | 3685.00 | 725.85 | 0.57 |
| 2024-05-29 | 19.51 | 19.72 | 0.05 | 0.25 | 5466.00 | 1084.92 | 0.85 |
| 2024-05-28 | 19.92 | 19.67 | -0.25 | -1.26 | 4085.00 | 808.08 | 0.64 |
| 2024-05-27 | 19.90 | 19.92 | 0.02 | 0.10 | 6164.00 | 1215.82 | 0.96 |
| 2024-05-24 | 20.08 | 19.90 | -0.17 | -0.85 | 5463.57 | 1094.46 | 0.85 |
| 2024-05-23 | 20.75 | 20.07 | -0.65 | -3.14 | 8242.81 | 1666.78 | 1.28 |
| 2024-05-22 | 20.24 | 20.72 | 0.38 | 1.87 | 10222.67 | 2109.65 | 1.59 |
| 2024-05-21 | 20.35 | 20.34 | -0.02 | -0.10 | 9396.98 | 1891.31 | 1.46 |
| 2024-05-20 | 20.40 | 20.36 | -0.01 | -0.05 | 6689.57 | 1368.04 | 1.04 |
| 2024-05-17 | 20.28 | 20.37 | 0.21 | 1.04 | 6209.98 | 1259.53 | 0.97 |
| 2024-05-16 | 20.18 | 20.16 | 0.12 | 0.60 | 6454.00 | 1306.27 | 1.01 |
| 2024-05-15 | 20.35 | 20.04 | -0.17 | -0.84 | 5738.14 | 1154.42 | 0.89 |
日K线
周K线
月K线
