欧普照明(603515)股票信息
| 股票代码 | 603515 |
| 股票名称 | 欧普照明 |
| 最新价/元 | 17.67 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -1.78 |
| 买入/元 | 17.65 |
| 卖出/元 | 17.67 |
| 昨收/元 | 17.99 |
| 今开/元 | 18.08 |
| 最高/元 | 18.16 |
| 最低/元 | 17.50 |
| 成交量/手 | 14410.08 |
| 成交额/万 | 2560.48 |
| 股净值/元 | 14.14 |
| 市净率 | 2.10 |
| 总市值/万 | 1316812.88 |
| 流通值/万 | 1298552.53 |
| 换手率/% | 0.20 |
| 入市日期 | 2016-08-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
欧普照明(603515)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 | 18.08 | 17.67 | -0.32 | -1.78 | 14410.08 | 2560.48 | 0.20 |
| 2024-10-10 | 17.54 | 17.99 | 0.46 | 2.62 | 34466.93 | 6226.36 | 0.47 |
| 2024-10-09 | 18.80 | 17.53 | -1.95 | -10.01 | 41476.71 | 7544.99 | 0.56 |
| 2024-10-08 | 20.51 | 19.48 | 0.83 | 4.45 | 79597.47 | 15462.97 | 1.07 |
| 2024-09-30 | 17.90 | 18.65 | 1.08 | 6.15 | 69704.44 | 12789.03 | 0.94 |
| 2024-09-27 | 16.46 | 17.57 | 1.10 | 6.68 | 27034.61 | 4662.34 | 0.37 |
| 2024-09-26 | 15.36 | 16.47 | 0.97 | 6.26 | 30144.29 | 4852.64 | 0.41 |
| 2024-09-25 | 15.94 | 15.50 | -0.33 | -2.09 | 24456.33 | 3856.73 | 0.33 |
| 2024-09-24 | 14.69 | 15.83 | 1.05 | 7.10 | 39234.90 | 6063.62 | 0.53 |
| 2024-09-23 | 14.18 | 14.78 | 0.49 | 3.43 | 26375.26 | 3859.25 | 0.36 |
| 2024-09-20 | 14.61 | 14.29 | -0.18 | -1.24 | 9970.82 | 1427.05 | 0.13 |
| 2024-09-19 | 13.98 | 14.47 | 0.50 | 3.58 | 19152.25 | 2751.00 | 0.26 |
| 2024-09-18 | 13.82 | 13.97 | 0.15 | 1.09 | 7168.00 | 990.20 | 0.10 |
| 2024-09-13 | 14.20 | 13.82 | -0.27 | -1.92 | 11849.30 | 1651.60 | 0.16 |
| 2024-09-12 | 14.28 | 14.09 | -0.13 | -0.91 | 9857.89 | 1404.94 | 0.13 |
| 2024-09-11 | 14.30 | 14.22 | -0.10 | -0.70 | 7316.00 | 1043.85 | 0.10 |
| 2024-09-10 | 14.27 | 14.32 | 0.08 | 0.56 | 9357.64 | 1331.15 | 0.13 |
| 2024-09-09 | 14.39 | 14.24 | -0.16 | -1.11 | 18253.80 | 2595.52 | 0.25 |
| 2024-09-06 | 14.81 | 14.40 | -0.42 | -2.83 | 11195.01 | 1628.90 | 0.15 |
| 2024-09-05 | 14.37 | 14.82 | 0.43 | 2.99 | 20166.00 | 2962.23 | 0.27 |
| 2024-09-04 | 14.39 | 14.39 | -0.04 | -0.28 | 10788.30 | 1554.34 | 0.15 |
| 2024-09-03 | 14.15 | 14.43 | 0.23 | 1.62 | 17540.62 | 2522.26 | 0.24 |
| 2024-09-02 | 14.40 | 14.20 | -0.32 | -2.20 | 19780.18 | 2824.54 | 0.27 |
| 2024-08-30 | 14.27 | 14.52 | 0.12 | 0.83 | 23886.40 | 3467.93 | 0.32 |
| 2024-08-29 | 14.16 | 14.40 | 0.16 | 1.12 | 31627.88 | 4526.50 | 0.43 |
| 2024-08-28 | 14.24 | 14.24 | -0.45 | -3.06 | 34974.59 | 4944.65 | 0.47 |
| 2024-08-27 | 14.65 | 14.69 | -0.16 | -1.08 | 10565.14 | 1550.87 | 0.14 |
| 2024-08-26 | 14.82 | 14.85 | 0.04 | 0.27 | 12627.17 | 1868.20 | 0.17 |
| 2024-08-23 | 14.62 | 14.81 | 0.19 | 1.30 | 18541.40 | 2728.84 | 0.25 |
| 2024-08-22 | 14.87 | 14.62 | -0.16 | -1.08 | 16982.60 | 2485.43 | 0.23 |
| 2024-08-21 | 15.17 | 14.78 | -0.39 | -2.57 | 21166.61 | 3153.01 | 0.29 |
| 2024-08-20 | 15.09 | 15.17 | 0.08 | 0.53 | 19405.70 | 2923.47 | 0.26 |
| 2024-08-19 | 15.15 | 15.09 | -0.28 | -1.82 | 29000.33 | 4410.99 | 0.39 |
| 2024-08-16 | 15.90 | 15.37 | -0.73 | -4.53 | 55031.82 | 8535.24 | 0.74 |
| 2024-08-15 | 16.65 | 16.10 | -0.30 | -1.83 | 68118.36 | 10939.35 | 0.92 |
| 2024-08-14 | 15.51 | 16.40 | 0.90 | 5.81 | 66965.83 | 10847.00 | 0.91 |
| 2024-08-13 | 15.57 | 15.50 | -0.04 | -0.26 | 8222.64 | 1268.70 | 0.11 |
| 2024-08-12 | 15.46 | 15.54 | -0.05 | -0.32 | 7907.00 | 1227.42 | 0.11 |
| 2024-08-09 | 15.75 | 15.59 | -0.12 | -0.76 | 8789.10 | 1381.10 | 0.12 |
| 2024-08-08 | 15.48 | 15.71 | 0.20 | 1.29 | 10816.43 | 1691.18 | 0.15 |
| 2024-08-07 | 15.55 | 15.51 | -0.05 | -0.32 | 10962.06 | 1698.14 | 0.15 |
| 2024-08-06 | 15.44 | 15.56 | 0.20 | 1.30 | 15010.54 | 2311.06 | 0.20 |
| 2024-08-05 | 15.41 | 15.36 | -0.13 | -0.84 | 14315.34 | 2226.93 | 0.19 |
| 2024-08-02 | 15.68 | 15.49 | -0.21 | -1.34 | 11734.00 | 1828.13 | 0.16 |
| 2024-08-01 | 15.97 | 15.70 | -0.20 | -1.26 | 14807.00 | 2337.69 | 0.20 |
| 2024-07-31 | 15.18 | 15.90 | 0.76 | 5.02 | 18057.04 | 2834.37 | 0.24 |
| 2024-07-30 | 15.18 | 15.14 | 0.03 | 0.20 | 9408.00 | 1420.10 | 0.13 |
| 2024-07-29 | 15.41 | 15.11 | -0.34 | -2.20 | 17803.00 | 2702.92 | 0.24 |
| 2024-07-26 | 15.15 | 15.45 | 0.35 | 2.32 | 17326.29 | 2662.00 | 0.23 |
| 2024-07-25 | 15.04 | 15.10 | -0.42 | -2.71 | 30870.70 | 4636.61 | 0.42 |
| 2024-07-24 | 16.48 | 16.36 | -0.09 | -0.55 | 26892.61 | 4389.19 | 0.36 |
| 2024-07-23 | 16.50 | 16.45 | -0.15 | -0.90 | 23235.91 | 3854.52 | 0.31 |
| 2024-07-22 | 16.74 | 16.60 | -0.06 | -0.36 | 19687.54 | 3241.28 | 0.27 |
| 2024-07-19 | 16.48 | 16.66 | 0.35 | 2.15 | 23134.00 | 3857.20 | 0.31 |
| 2024-07-18 | 15.92 | 16.31 | 0.39 | 2.45 | 23263.30 | 3758.06 | 0.31 |
| 2024-07-17 | 15.90 | 15.92 | 0.02 | 0.13 | 12229.00 | 1943.96 | 0.17 |
| 2024-07-16 | 16.29 | 15.90 | -0.30 | -1.85 | 17164.30 | 2736.22 | 0.23 |
| 2024-07-15 | 16.40 | 16.20 | -0.42 | -2.53 | 20519.19 | 3341.14 | 0.28 |
| 2024-07-12 | 16.70 | 16.62 | -0.14 | -0.84 | 16741.86 | 2784.11 | 0.23 |
| 2024-07-11 | 16.78 | 16.76 | 0.20 | 1.21 | 16380.88 | 2744.35 | 0.22 |
| 2024-07-10 | 16.72 | 16.56 | -0.12 | -0.72 | 11748.22 | 1947.85 | 0.16 |
| 2024-07-09 | 16.28 | 16.68 | 0.43 | 2.65 | 21570.68 | 3552.89 | 0.29 |
| 2024-07-08 | 16.59 | 16.25 | -0.26 | -1.58 | 16718.00 | 2729.75 | 0.23 |
| 2024-07-05 | 16.02 | 16.51 | 0.24 | 1.48 | 20585.27 | 3348.72 | 0.28 |
| 2024-07-04 | 16.70 | 16.27 | -0.41 | -2.46 | 22836.07 | 3730.18 | 0.31 |
| 2024-07-03 | 16.87 | 16.68 | -0.14 | -0.83 | 13777.79 | 2309.92 | 0.19 |
| 2024-07-02 | 17.31 | 16.82 | -0.51 | -2.94 | 25083.11 | 4248.19 | 0.34 |
| 2024-07-01 | 17.24 | 17.33 | -0.01 | -0.06 | 22790.12 | 3932.21 | 0.31 |
| 2024-06-28 | 17.38 | 17.34 | -0.12 | -0.69 | 14314.64 | 2495.54 | 0.19 |
| 2024-06-27 | 17.95 | 17.46 | -0.49 | -2.73 | 14239.28 | 2492.33 | 0.19 |
| 2024-06-26 | 17.60 | 17.95 | 0.38 | 2.16 | 9249.20 | 1639.76 | 0.13 |
| 2024-06-25 | 17.33 | 17.57 | 0.07 | 0.40 | 14464.92 | 2556.57 | 0.20 |
| 2024-06-24 | 17.61 | 17.50 | -0.30 | -1.69 | 20840.39 | 3674.36 | 0.28 |
| 2024-06-21 | 17.88 | 17.80 | -0.10 | -0.56 | 15505.98 | 2761.14 | 0.21 |
| 2024-06-20 | 18.28 | 17.90 | -0.42 | -2.29 | 23389.90 | 4211.34 | 0.32 |
| 2024-06-19 | 18.98 | 18.32 | -0.47 | -2.50 | 25180.58 | 4650.21 | 0.34 |
| 2024-06-18 | 19.18 | 18.79 | -0.19 | -1.00 | 17288.10 | 3236.86 | 0.23 |
| 2024-06-17 | 19.23 | 18.98 | 0.01 | 0.05 | 9801.18 | 1860.49 | 0.13 |
| 2024-06-14 | 19.04 | 18.97 | -0.07 | -0.37 | 10318.76 | 1962.73 | 0.14 |
| 2024-06-13 | 19.25 | 19.04 | -0.14 | -0.73 | 11455.23 | 2186.04 | 0.16 |
| 2024-06-12 | 19.24 | 19.18 | -0.24 | -1.24 | 8637.18 | 1662.32 | 0.12 |
| 2024-06-11 | 18.91 | 19.42 | 0.24 | 1.25 | 20370.90 | 3931.41 | 0.28 |
| 2024-06-07 | 19.52 | 19.18 | -0.29 | -1.49 | 16565.75 | 3189.18 | 0.22 |
| 2024-06-06 | 19.51 | 19.47 | -0.26 | -1.32 | 19666.80 | 3839.60 | 0.27 |
| 2024-06-05 | 20.33 | 19.73 | -0.57 | -2.81 | 14324.45 | 2854.55 | 0.19 |
| 2024-06-04 | 20.41 | 20.30 | 0.00 | 0.00 | 15835.39 | 3193.29 | 0.21 |
| 2024-06-03 | 19.81 | 20.30 | 0.28 | 1.40 | 27514.17 | 5591.52 | 0.37 |
| 2024-05-31 | 19.86 | 20.02 | 0.17 | 0.86 | 17185.61 | 3438.81 | 0.23 |
| 2024-05-30 | 20.11 | 19.85 | -0.17 | -0.85 | 9589.31 | 1907.11 | 0.13 |
| 2024-05-29 | 20.24 | 20.02 | -0.06 | -0.30 | 6558.89 | 1313.76 | 0.09 |
| 2024-05-28 | 20.02 | 20.08 | -0.02 | -0.10 | 14562.98 | 2938.63 | 0.20 |
| 2024-05-27 | 19.72 | 20.10 | 0.27 | 1.36 | 18345.34 | 3651.62 | 0.25 |
| 2024-05-24 | 20.05 | 19.83 | -0.16 | -0.80 | 15700.91 | 3132.19 | 0.21 |
| 2024-05-23 | 20.14 | 19.99 | -0.31 | -1.53 | 24862.00 | 4971.82 | 0.34 |
| 2024-05-22 | 20.38 | 20.30 | -0.26 | -1.27 | 20059.23 | 4087.92 | 0.27 |
| 2024-05-21 | 20.35 | 20.56 | 0.01 | 0.05 | 18197.50 | 3736.26 | 0.25 |
| 2024-05-20 | 20.20 | 20.55 | 0.16 | 0.79 | 30613.65 | 6285.91 | 0.41 |
| 2024-05-17 | 20.56 | 20.39 | -0.01 | -0.05 | 20731.98 | 4184.45 | 0.28 |
| 2024-05-16 | 19.62 | 20.40 | 0.79 | 4.03 | 41053.79 | 8259.74 | 0.56 |
| 2024-05-15 | 19.92 | 19.61 | -0.32 | -1.61 | 13916.48 | 2749.49 | 0.19 |
日K线
周K线
月K线
