永新光学(603297)股票信息
| 股票代码 | 603297 |
| 股票名称 | 永新光学 |
| 最新价/元 | 66.20 |
| 涨跌额/元 | -3.06 |
| 涨跌幅/% | -4.42 |
| 买入/元 | 66.20 |
| 卖出/元 | 66.27 |
| 昨收/元 | 69.26 |
| 今开/元 | 69.29 |
| 最高/元 | 69.29 |
| 最低/元 | 64.88 |
| 成交量/手 | 20160.30 |
| 成交额/万 | 13436.23 |
| 股净值/元 | 30.94 |
| 市净率 | 4.06 |
| 总市值/万 | 735816.31 |
| 流通值/万 | 731175.69 |
| 换手率/% | 1.83 |
| 入市日期 | 2018-09-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
永新光学(603297)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 | 69.29 | 66.20 | -3.06 | -4.42 | 20160.30 | 13436.23 | 1.83 |
| 2024-10-10 | 71.00 | 69.26 | -2.45 | -3.42 | 20414.29 | 14381.14 | 1.85 |
| 2024-10-09 | 75.00 | 71.71 | -5.89 | -7.59 | 29564.19 | 22026.79 | 2.68 |
| 2024-10-08 | 77.96 | 77.60 | 6.73 | 9.50 | 39318.23 | 29640.81 | 3.56 |
| 2024-09-30 | 70.00 | 70.87 | 5.03 | 7.64 | 36353.89 | 25459.81 | 3.29 |
| 2024-09-27 | 60.80 | 65.84 | 5.24 | 8.65 | 19425.00 | 12435.08 | 1.76 |
| 2024-09-26 | 58.49 | 60.60 | 2.50 | 4.30 | 21512.55 | 12752.33 | 1.95 |
| 2024-09-25 | 56.40 | 58.10 | 1.70 | 3.01 | 27725.80 | 16307.15 | 2.51 |
| 2024-09-24 | 52.79 | 56.40 | 3.61 | 6.84 | 22847.29 | 12520.92 | 2.07 |
| 2024-09-23 | 53.47 | 52.79 | -1.34 | -2.48 | 11481.30 | 6087.33 | 1.04 |
| 2024-09-20 | 52.05 | 54.13 | 2.19 | 4.22 | 19131.93 | 10353.34 | 1.73 |
| 2024-09-19 | 51.98 | 51.94 | 0.20 | 0.39 | 10827.22 | 5646.68 | 0.98 |
| 2024-09-18 | 52.02 | 51.74 | 0.41 | 0.80 | 10198.67 | 5361.94 | 0.92 |
| 2024-09-13 | 52.39 | 51.33 | -0.76 | -1.46 | 6829.86 | 3544.53 | 0.62 |
| 2024-09-12 | 54.30 | 52.09 | -1.75 | -3.25 | 10468.43 | 5562.92 | 0.95 |
| 2024-09-11 | 54.33 | 53.84 | -0.66 | -1.21 | 5929.83 | 3201.07 | 0.54 |
| 2024-09-10 | 54.27 | 54.50 | -0.06 | -0.11 | 9448.47 | 5092.79 | 0.86 |
| 2024-09-09 | 55.98 | 54.56 | -1.04 | -1.87 | 11978.68 | 6512.94 | 1.08 |
| 2024-09-06 | 55.07 | 55.60 | 0.54 | 0.98 | 17738.35 | 9837.08 | 1.61 |
| 2024-09-05 | 53.70 | 55.06 | 1.68 | 3.15 | 16445.75 | 8989.45 | 1.49 |
| 2024-09-04 | 55.78 | 53.38 | -1.49 | -2.72 | 23270.72 | 12436.18 | 2.11 |
| 2024-09-03 | 49.63 | 54.87 | 4.99 | 10.00 | 21517.18 | 11324.79 | 1.95 |
| 2024-09-02 | 53.80 | 49.88 | -3.56 | -6.66 | 15344.33 | 7808.39 | 1.39 |
| 2024-08-30 | 53.08 | 53.44 | 0.46 | 0.87 | 7935.56 | 4273.37 | 0.72 |
| 2024-08-29 | 50.80 | 52.98 | 1.97 | 3.86 | 6255.49 | 3277.79 | 0.57 |
| 2024-08-28 | 50.79 | 51.01 | 0.22 | 0.43 | 5249.80 | 2678.85 | 0.48 |
| 2024-08-27 | 52.64 | 50.79 | -2.19 | -4.13 | 9969.59 | 5108.96 | 0.90 |
| 2024-08-26 | 53.80 | 52.98 | -0.83 | -1.54 | 5682.77 | 3033.10 | 0.51 |
| 2024-08-23 | 52.95 | 53.81 | 0.61 | 1.15 | 4727.82 | 2531.78 | 0.43 |
| 2024-08-22 | 53.03 | 53.20 | -0.19 | -0.36 | 4863.00 | 2588.11 | 0.44 |
| 2024-08-21 | 52.56 | 53.39 | 0.84 | 1.60 | 6309.16 | 3374.97 | 0.57 |
| 2024-08-20 | 53.66 | 52.55 | -1.11 | -2.07 | 7920.10 | 4190.93 | 0.72 |
| 2024-08-19 | 55.98 | 53.66 | -2.85 | -5.04 | 14648.82 | 7989.13 | 1.33 |
| 2024-08-16 | 56.55 | 56.51 | -0.09 | -0.16 | 8226.84 | 4669.32 | 0.74 |
| 2024-08-15 | 55.68 | 56.60 | 0.91 | 1.63 | 12158.84 | 6873.17 | 1.10 |
| 2024-08-14 | 57.99 | 55.69 | -2.18 | -3.77 | 15858.11 | 8856.41 | 1.44 |
| 2024-08-13 | 56.15 | 57.87 | 1.47 | 2.61 | 7014.17 | 4020.53 | 0.64 |
| 2024-08-12 | 56.51 | 56.40 | -0.65 | -1.14 | 5367.86 | 3033.34 | 0.49 |
| 2024-08-09 | 56.66 | 57.05 | 0.48 | 0.85 | 6666.38 | 3790.29 | 0.60 |
| 2024-08-08 | 56.50 | 56.57 | -0.63 | -1.10 | 6637.00 | 3735.34 | 0.60 |
| 2024-08-07 | 57.28 | 57.20 | -0.66 | -1.14 | 12329.55 | 7031.57 | 1.12 |
| 2024-08-06 | 56.40 | 57.86 | 2.06 | 3.69 | 8933.46 | 5078.31 | 0.81 |
| 2024-08-05 | 56.00 | 55.80 | -1.65 | -2.87 | 9403.53 | 5303.15 | 0.85 |
| 2024-08-02 | 58.50 | 57.45 | -1.05 | -1.80 | 14472.02 | 8455.70 | 1.31 |
| 2024-08-01 | 57.72 | 58.50 | 0.69 | 1.19 | 9695.02 | 5651.06 | 0.88 |
| 2024-07-31 | 53.99 | 57.81 | 3.56 | 6.56 | 12229.60 | 6900.86 | 1.11 |
| 2024-07-30 | 54.00 | 54.25 | -0.10 | -0.18 | 6499.39 | 3505.86 | 0.59 |
| 2024-07-29 | 55.72 | 54.35 | -1.04 | -1.88 | 6526.97 | 3560.92 | 0.59 |
| 2024-07-26 | 54.28 | 55.39 | 0.82 | 1.50 | 6537.47 | 3604.06 | 0.59 |
| 2024-07-25 | 54.90 | 54.57 | -0.46 | -0.84 | 8887.21 | 4822.93 | 0.80 |
| 2024-07-24 | 57.24 | 55.03 | -2.21 | -3.86 | 9094.77 | 5089.01 | 0.82 |
| 2024-07-23 | 59.80 | 57.24 | -2.80 | -4.66 | 9139.14 | 5326.22 | 0.83 |
| 2024-07-22 | 61.41 | 60.04 | -0.98 | -1.61 | 6434.00 | 3878.79 | 0.58 |
| 2024-07-19 | 59.70 | 61.02 | 1.12 | 1.87 | 8730.80 | 5332.11 | 0.79 |
| 2024-07-18 | 60.38 | 59.90 | -0.89 | -1.46 | 9364.51 | 5581.64 | 0.85 |
| 2024-07-17 | 62.45 | 60.79 | -2.36 | -3.74 | 14626.84 | 8950.86 | 1.32 |
| 2024-07-16 | 61.79 | 63.15 | 1.15 | 1.86 | 12850.44 | 8097.79 | 1.16 |
| 2024-07-15 | 62.31 | 62.00 | -0.57 | -0.91 | 13907.15 | 8714.85 | 1.26 |
| 2024-07-12 | 62.20 | 62.57 | -0.64 | -1.01 | 10550.02 | 6563.02 | 0.96 |
| 2024-07-11 | 61.40 | 63.21 | 2.49 | 4.10 | 19418.50 | 12247.96 | 1.76 |
| 2024-07-10 | 58.14 | 60.72 | 2.72 | 4.69 | 17006.11 | 10248.83 | 1.54 |
| 2024-07-09 | 55.38 | 58.00 | 2.04 | 3.65 | 12990.17 | 7402.39 | 1.18 |
| 2024-07-08 | 57.21 | 55.96 | -1.05 | -1.84 | 7567.49 | 4251.34 | 0.69 |
| 2024-07-05 | 56.48 | 57.01 | 0.17 | 0.30 | 11364.98 | 6376.65 | 1.03 |
| 2024-07-04 | 57.49 | 56.84 | -0.27 | -0.47 | 10206.22 | 5846.17 | 0.92 |
| 2024-07-03 | 58.41 | 57.11 | -1.11 | -1.91 | 12366.13 | 7116.98 | 1.12 |
| 2024-07-02 | 60.01 | 58.22 | -2.27 | -3.75 | 11681.52 | 6872.49 | 1.06 |
| 2024-07-01 | 60.55 | 60.49 | 0.00 | 0.00 | 14933.81 | 8829.99 | 1.35 |
| 2024-06-28 | 60.88 | 60.49 | -0.19 | -0.31 | 12706.92 | 7792.95 | 1.15 |
| 2024-06-27 | 63.50 | 60.68 | -2.95 | -4.64 | 12920.89 | 7975.81 | 1.17 |
| 2024-06-26 | 62.98 | 63.63 | 1.07 | 1.71 | 10173.70 | 6373.72 | 0.92 |
| 2024-06-25 | 64.40 | 62.56 | -1.85 | -2.87 | 10206.00 | 6434.56 | 0.92 |
| 2024-06-24 | 67.68 | 64.41 | -3.97 | -5.81 | 15113.52 | 9877.87 | 1.37 |
| 2024-06-21 | 68.44 | 68.38 | -0.08 | -0.12 | 3850.00 | 2622.60 | 0.35 |
| 2024-06-20 | 68.90 | 68.46 | -0.84 | -1.21 | 4008.44 | 2769.35 | 0.36 |
| 2024-06-19 | 71.30 | 69.30 | -1.56 | -2.20 | 7029.34 | 4893.49 | 0.64 |
| 2024-06-18 | 70.01 | 70.86 | 0.73 | 1.04 | 6320.15 | 4467.19 | 0.57 |
| 2024-06-17 | 68.00 | 70.13 | 1.82 | 2.66 | 10080.75 | 7037.23 | 0.91 |
| 2024-06-14 | 68.40 | 68.31 | -0.05 | -0.07 | 5474.84 | 3736.58 | 0.50 |
| 2024-06-13 | 68.21 | 68.36 | 0.27 | 0.40 | 5370.20 | 3676.08 | 0.49 |
| 2024-06-12 | 68.02 | 68.09 | -0.50 | -0.73 | 5145.15 | 3527.70 | 0.47 |
| 2024-06-11 | 65.80 | 68.59 | 3.29 | 5.04 | 7553.40 | 5072.29 | 0.68 |
| 2024-06-07 | 65.70 | 65.30 | -0.36 | -0.55 | 5178.00 | 3411.18 | 0.47 |
| 2024-06-06 | 67.57 | 65.66 | -1.76 | -2.61 | 6066.00 | 4019.62 | 0.55 |
| 2024-06-05 | 68.02 | 68.37 | 0.66 | 0.98 | 7081.00 | 4872.07 | 0.64 |
| 2024-06-04 | 68.21 | 67.71 | -1.00 | -1.46 | 5455.00 | 3690.68 | 0.49 |
| 2024-06-03 | 69.98 | 68.71 | -0.69 | -0.99 | 6988.95 | 4815.97 | 0.63 |
| 2024-05-31 | 67.92 | 69.40 | 1.62 | 2.39 | 5355.80 | 3706.97 | 0.48 |
| 2024-05-30 | 66.83 | 67.78 | 0.77 | 1.15 | 4198.80 | 2839.00 | 0.38 |
| 2024-05-29 | 66.71 | 67.01 | 0.24 | 0.36 | 4112.16 | 2764.88 | 0.37 |
| 2024-05-28 | 67.99 | 66.77 | -0.75 | -1.11 | 5054.00 | 3404.51 | 0.46 |
| 2024-05-27 | 67.20 | 67.52 | 0.42 | 0.63 | 9214.00 | 6101.94 | 0.83 |
| 2024-05-24 | 69.11 | 67.10 | -1.99 | -2.88 | 8307.00 | 5632.03 | 0.75 |
| 2024-05-23 | 70.48 | 69.09 | -1.71 | -2.42 | 6731.05 | 4670.68 | 0.61 |
| 2024-05-22 | 70.22 | 70.80 | 1.07 | 1.53 | 5474.39 | 3843.51 | 0.50 |
| 2024-05-21 | 71.49 | 69.73 | -1.76 | -2.46 | 9746.00 | 6820.06 | 0.88 |
| 2024-05-20 | 72.45 | 71.49 | 0.14 | 0.20 | 7672.89 | 5528.68 | 0.69 |
| 2024-05-17 | 71.50 | 71.35 | 0.40 | 0.56 | 4712.88 | 3354.79 | 0.43 |
| 2024-05-16 | 71.99 | 70.95 | -0.57 | -0.80 | 4669.38 | 3332.95 | 0.42 |
| 2024-05-15 | 72.44 | 71.52 | -0.92 | -1.27 | 4769.73 | 3432.94 | 0.43 |
日K线
周K线
月K线
