晨光股份(603899)股票信息
| 股票代码 | 603899 |
| 股票名称 | 晨光股份 |
| 最新价/元 | 31.88 |
| 涨跌额/元 | -0.94 |
| 涨跌幅/% | -2.86 |
| 买入/元 | 31.88 |
| 卖出/元 | 31.89 |
| 昨收/元 | 32.82 |
| 今开/元 | 32.85 |
| 最高/元 | 32.85 |
| 最低/元 | 31.51 |
| 成交量/手 | 36127.69 |
| 成交额/万 | 11590.18 |
| 股净值/元 | 19.23 |
| 市净率 | 3.58 |
| 总市值/万 | 2945165.00 |
| 流通值/万 | 2945165.00 |
| 换手率/% | 0.39 |
| 入市日期 | 2015-01-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
晨光股份(603899)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 | 32.85 | 31.88 | -0.94 | -2.86 | 36127.69 | 11590.18 | 0.39 |
| 2024-10-10 | 32.82 | 32.82 | 0.00 | 0.00 | 63693.45 | 21031.84 | 0.69 |
| 2024-10-09 | 36.00 | 32.82 | -3.65 | -10.01 | 129821.58 | 43816.31 | 1.41 |
| 2024-10-08 | 38.95 | 36.47 | 1.06 | 2.99 | 130642.03 | 47936.74 | 1.41 |
| 2024-09-30 | 33.60 | 35.41 | 3.21 | 9.97 | 113776.77 | 39469.57 | 1.23 |
| 2024-09-27 | 30.20 | 32.20 | 2.50 | 8.42 | 63048.90 | 19587.94 | 0.68 |
| 2024-09-26 | 27.29 | 29.70 | 2.37 | 8.67 | 88751.11 | 25473.43 | 0.96 |
| 2024-09-25 | 27.49 | 27.33 | 0.28 | 1.04 | 59371.19 | 16421.10 | 0.64 |
| 2024-09-24 | 26.70 | 27.05 | 0.56 | 2.11 | 56601.71 | 15094.42 | 0.61 |
| 2024-09-23 | 25.64 | 26.49 | 0.82 | 3.19 | 50683.99 | 13313.62 | 0.55 |
| 2024-09-20 | 25.84 | 25.67 | -0.25 | -0.97 | 27172.70 | 6951.12 | 0.29 |
| 2024-09-19 | 25.60 | 25.92 | 0.64 | 2.53 | 31361.07 | 8155.31 | 0.34 |
| 2024-09-18 | 25.47 | 25.28 | -0.22 | -0.86 | 21259.36 | 5373.09 | 0.23 |
| 2024-09-13 | 25.96 | 25.50 | -0.52 | -2.00 | 24564.51 | 6314.26 | 0.27 |
| 2024-09-12 | 26.56 | 26.02 | -0.51 | -1.92 | 22227.53 | 5820.49 | 0.24 |
| 2024-09-11 | 25.57 | 26.53 | 0.88 | 3.43 | 48712.36 | 12853.46 | 0.53 |
| 2024-09-10 | 26.03 | 25.65 | -0.28 | -1.08 | 30661.29 | 7851.00 | 0.33 |
| 2024-09-09 | 25.92 | 25.93 | -0.18 | -0.69 | 26062.79 | 6774.97 | 0.28 |
| 2024-09-06 | 26.40 | 26.11 | -0.28 | -1.06 | 22008.59 | 5794.98 | 0.24 |
| 2024-09-05 | 25.78 | 26.39 | 0.44 | 1.70 | 29494.87 | 7725.05 | 0.32 |
| 2024-09-04 | 26.01 | 25.95 | -0.18 | -0.69 | 25176.57 | 6557.62 | 0.27 |
| 2024-09-03 | 25.60 | 26.13 | 0.42 | 1.63 | 26986.40 | 7047.93 | 0.29 |
| 2024-09-02 | 26.57 | 25.71 | -1.08 | -4.03 | 52195.73 | 13519.49 | 0.56 |
| 2024-08-30 | 26.34 | 26.79 | 0.36 | 1.36 | 61377.10 | 16388.74 | 0.66 |
| 2024-08-29 | 25.59 | 26.43 | 0.60 | 2.32 | 42251.95 | 11084.95 | 0.46 |
| 2024-08-28 | 25.55 | 25.83 | -0.05 | -0.19 | 41901.87 | 10779.95 | 0.45 |
| 2024-08-27 | 26.36 | 25.88 | -0.48 | -1.82 | 24102.60 | 6257.69 | 0.26 |
| 2024-08-26 | 26.19 | 26.36 | 0.01 | 0.04 | 20979.53 | 5513.89 | 0.23 |
| 2024-08-23 | 26.08 | 26.35 | 0.55 | 2.13 | 34718.39 | 9111.38 | 0.38 |
| 2024-08-22 | 26.33 | 25.80 | -0.53 | -2.01 | 31169.48 | 8093.86 | 0.34 |
| 2024-08-21 | 26.70 | 26.33 | -0.45 | -1.68 | 31245.85 | 8276.77 | 0.34 |
| 2024-08-20 | 27.19 | 26.78 | -0.47 | -1.73 | 23757.38 | 6386.94 | 0.26 |
| 2024-08-19 | 27.10 | 27.25 | 0.03 | 0.11 | 31947.00 | 8683.99 | 0.35 |
| 2024-08-16 | 27.30 | 27.22 | -0.26 | -0.95 | 50877.43 | 13785.17 | 0.55 |
| 2024-08-15 | 27.65 | 27.48 | -0.27 | -0.97 | 55256.57 | 15169.42 | 0.60 |
| 2024-08-14 | 28.98 | 27.75 | -1.17 | -4.05 | 49694.83 | 13925.82 | 0.54 |
| 2024-08-13 | 29.03 | 28.92 | -0.19 | -0.65 | 19673.92 | 5686.67 | 0.21 |
| 2024-08-12 | 29.00 | 29.11 | 0.11 | 0.38 | 18897.75 | 5490.98 | 0.20 |
| 2024-08-09 | 30.00 | 29.00 | -0.73 | -2.46 | 31105.51 | 9135.73 | 0.34 |
| 2024-08-08 | 29.93 | 29.73 | -0.27 | -0.90 | 28646.96 | 8531.24 | 0.31 |
| 2024-08-07 | 30.23 | 30.00 | -0.18 | -0.60 | 17707.55 | 5317.23 | 0.19 |
| 2024-08-06 | 29.84 | 30.18 | 0.47 | 1.58 | 24304.53 | 7308.25 | 0.26 |
| 2024-08-05 | 29.34 | 29.71 | 0.30 | 1.02 | 37559.28 | 11265.25 | 0.41 |
| 2024-08-02 | 29.18 | 29.41 | 0.04 | 0.14 | 29766.45 | 8800.47 | 0.32 |
| 2024-08-01 | 29.98 | 29.37 | -0.58 | -1.94 | 36254.34 | 10710.97 | 0.39 |
| 2024-07-31 | 28.47 | 29.95 | 1.48 | 5.20 | 41627.36 | 12231.32 | 0.45 |
| 2024-07-30 | 28.35 | 28.47 | 0.11 | 0.39 | 29445.92 | 8309.65 | 0.32 |
| 2024-07-29 | 28.93 | 28.36 | -0.40 | -1.39 | 27111.59 | 7741.90 | 0.29 |
| 2024-07-26 | 28.40 | 28.76 | 0.41 | 1.45 | 26780.78 | 7689.78 | 0.29 |
| 2024-07-25 | 28.45 | 28.35 | -0.21 | -0.74 | 39266.24 | 11147.94 | 0.43 |
| 2024-07-24 | 29.80 | 28.56 | -1.27 | -4.26 | 47438.30 | 13729.20 | 0.51 |
| 2024-07-23 | 30.64 | 29.83 | -0.87 | -2.83 | 26827.69 | 8081.98 | 0.29 |
| 2024-07-22 | 31.35 | 30.70 | -0.80 | -2.54 | 35238.27 | 10854.49 | 0.38 |
| 2024-07-19 | 31.11 | 31.50 | 0.25 | 0.80 | 28403.23 | 8918.91 | 0.31 |
| 2024-07-18 | 30.90 | 31.25 | 0.24 | 0.77 | 24074.00 | 7508.28 | 0.26 |
| 2024-07-17 | 30.36 | 31.01 | 0.63 | 2.07 | 29318.59 | 9002.14 | 0.32 |
| 2024-07-16 | 30.37 | 30.38 | -0.01 | -0.03 | 22763.54 | 6920.08 | 0.25 |
| 2024-07-15 | 30.05 | 30.39 | 0.14 | 0.46 | 26789.92 | 8127.96 | 0.29 |
| 2024-07-12 | 30.30 | 30.25 | 0.04 | 0.13 | 19421.44 | 5854.95 | 0.21 |
| 2024-07-11 | 29.71 | 30.21 | 0.88 | 3.00 | 37363.39 | 11283.66 | 0.40 |
| 2024-07-10 | 29.15 | 29.33 | 0.18 | 0.62 | 22264.13 | 6517.21 | 0.24 |
| 2024-07-09 | 28.99 | 29.15 | -0.04 | -0.14 | 32848.80 | 9540.83 | 0.36 |
| 2024-07-08 | 29.85 | 29.19 | -0.74 | -2.47 | 34703.52 | 10185.55 | 0.38 |
| 2024-07-05 | 30.20 | 29.93 | -0.27 | -0.89 | 52258.73 | 15469.51 | 0.57 |
| 2024-07-04 | 30.90 | 30.20 | -0.80 | -2.58 | 25788.76 | 7853.95 | 0.28 |
| 2024-07-03 | 30.89 | 31.00 | 0.16 | 0.52 | 18873.94 | 5833.58 | 0.20 |
| 2024-07-02 | 31.25 | 30.84 | -0.42 | -1.34 | 25503.80 | 7890.97 | 0.28 |
| 2024-07-01 | 31.10 | 31.26 | -0.02 | -0.06 | 21015.25 | 6568.85 | 0.23 |
| 2024-06-28 | 31.74 | 31.28 | -0.52 | -1.64 | 29398.00 | 9285.97 | 0.32 |
| 2024-06-27 | 32.06 | 31.80 | -0.42 | -1.30 | 19349.32 | 6127.73 | 0.21 |
| 2024-06-26 | 31.50 | 32.22 | 0.67 | 2.12 | 25330.36 | 8072.70 | 0.27 |
| 2024-06-25 | 31.48 | 31.55 | 0.19 | 0.61 | 25012.06 | 7905.15 | 0.27 |
| 2024-06-24 | 32.00 | 31.36 | -0.79 | -2.46 | 28995.88 | 9159.94 | 0.31 |
| 2024-06-21 | 32.45 | 32.15 | -0.38 | -1.17 | 23096.18 | 7438.14 | 0.25 |
| 2024-06-20 | 33.01 | 32.53 | -0.55 | -1.66 | 19883.84 | 6508.13 | 0.22 |
| 2024-06-19 | 33.66 | 33.08 | -0.52 | -1.55 | 26208.71 | 8715.95 | 0.28 |
| 2024-06-18 | 34.09 | 33.60 | -0.49 | -1.44 | 30704.38 | 10372.85 | 0.33 |
| 2024-06-17 | 33.89 | 34.09 | -0.01 | -0.03 | 21712.00 | 7380.35 | 0.24 |
| 2024-06-14 | 33.88 | 34.10 | 0.29 | 0.86 | 31178.46 | 10611.26 | 0.34 |
| 2024-06-13 | 34.57 | 33.81 | -0.78 | -2.26 | 30191.84 | 10264.37 | 0.33 |
| 2024-06-12 | 34.22 | 34.59 | 0.26 | 0.76 | 24685.21 | 8586.90 | 0.27 |
| 2024-06-11 | 35.05 | 34.33 | -0.72 | -2.05 | 33058.50 | 11378.14 | 0.36 |
| 2024-06-07 | 35.63 | 35.05 | -0.61 | -1.71 | 29088.56 | 10292.92 | 0.31 |
| 2024-06-06 | 36.36 | 35.66 | -0.30 | -0.83 | 22050.09 | 7902.95 | 0.24 |
| 2024-06-05 | 36.60 | 35.96 | -0.64 | -1.75 | 21545.34 | 7833.95 | 0.23 |
| 2024-06-04 | 35.30 | 36.60 | 1.30 | 3.68 | 38573.44 | 13919.44 | 0.42 |
| 2024-06-03 | 35.47 | 35.30 | -0.28 | -0.79 | 22717.06 | 8060.87 | 0.25 |
| 2024-05-31 | 36.63 | 35.58 | -0.75 | -2.06 | 39497.66 | 14165.34 | 0.43 |
| 2024-05-30 | 36.70 | 36.33 | -0.29 | -0.79 | 19010.03 | 6942.23 | 0.21 |
| 2024-05-29 | 36.75 | 36.62 | -0.30 | -0.81 | 16858.00 | 6204.38 | 0.18 |
| 2024-05-28 | 36.87 | 36.92 | -0.04 | -0.11 | 18553.01 | 6881.57 | 0.20 |
| 2024-05-27 | 36.78 | 36.96 | 0.18 | 0.49 | 29886.70 | 10956.42 | 0.32 |
| 2024-05-24 | 37.35 | 36.78 | -0.57 | -1.53 | 25553.32 | 9456.43 | 0.28 |
| 2024-05-23 | 38.49 | 38.15 | -0.33 | -0.86 | 16749.61 | 6395.62 | 0.18 |
| 2024-05-22 | 38.75 | 38.48 | -0.40 | -1.03 | 22703.35 | 8759.42 | 0.25 |
| 2024-05-21 | 38.76 | 38.88 | 0.03 | 0.08 | 24319.19 | 9473.45 | 0.26 |
| 2024-05-20 | 39.45 | 38.85 | -0.62 | -1.57 | 43871.80 | 17016.17 | 0.47 |
| 2024-05-17 | 39.56 | 39.47 | -0.09 | -0.23 | 39543.96 | 15475.11 | 0.43 |
| 2024-05-16 | 39.61 | 39.56 | 0.12 | 0.30 | 29341.23 | 11620.61 | 0.32 |
| 2024-05-15 | 39.75 | 39.44 | -0.42 | -1.05 | 27685.96 | 10981.85 | 0.30 |
日K线
周K线
月K线
