力鼎光电(605118)股票信息
| 股票代码 | 605118 |
| 股票名称 | 力鼎光电 |
| 最新价/元 | 15.21 |
| 涨跌额/元 | -0.84 |
| 涨跌幅/% | -5.23 |
| 买入/元 | 15.21 |
| 卖出/元 | 15.22 |
| 昨收/元 | 16.05 |
| 今开/元 | 15.97 |
| 最高/元 | 15.97 |
| 最低/元 | 14.98 |
| 成交量/手 | 30835.05 |
| 成交额/万 | 4760.75 |
| 股净值/元 | 40.10 |
| 市净率 | 4.31 |
| 总市值/万 | 619223.44 |
| 流通值/万 | 619223.44 |
| 换手率/% | 0.76 |
| 入市日期 | 2020-07-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
力鼎光电(605118)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 | 15.97 | 15.21 | -0.84 | -5.23 | 30835.05 | 4760.75 | 0.76 |
| 2024-10-10 | 16.07 | 16.05 | -0.02 | -0.12 | 43173.05 | 7007.75 | 1.06 |
| 2024-10-09 | 17.28 | 16.07 | -1.67 | -9.41 | 58656.00 | 9748.34 | 1.44 |
| 2024-10-08 | 18.39 | 17.74 | 1.01 | 6.04 | 84692.60 | 14837.35 | 2.08 |
| 2024-09-30 | 15.90 | 16.73 | 1.37 | 8.92 | 82616.00 | 13445.42 | 2.03 |
| 2024-09-27 | 15.00 | 15.36 | 0.56 | 3.78 | 29575.00 | 4481.55 | 0.73 |
| 2024-09-26 | 14.20 | 14.80 | 0.53 | 3.71 | 31004.00 | 4500.94 | 0.76 |
| 2024-09-25 | 14.46 | 14.27 | -0.08 | -0.56 | 34143.00 | 4944.30 | 0.84 |
| 2024-09-24 | 13.88 | 14.44 | 0.57 | 4.11 | 33109.00 | 4699.34 | 0.81 |
| 2024-09-23 | 13.91 | 13.87 | 0.00 | 0.00 | 16561.00 | 2308.82 | 0.41 |
| 2024-09-20 | 13.97 | 13.87 | -0.10 | -0.72 | 13542.00 | 1883.04 | 0.33 |
| 2024-09-19 | 13.76 | 13.97 | 0.24 | 1.75 | 15903.00 | 2207.87 | 0.39 |
| 2024-09-18 | 13.75 | 13.73 | 0.01 | 0.07 | 16649.00 | 2258.78 | 0.41 |
| 2024-09-13 | 13.91 | 13.72 | -0.21 | -1.51 | 17890.00 | 2475.14 | 0.44 |
| 2024-09-12 | 14.14 | 13.93 | -0.22 | -1.56 | 17529.00 | 2463.71 | 0.43 |
| 2024-09-11 | 14.52 | 14.15 | -0.30 | -2.08 | 17753.00 | 2524.28 | 0.44 |
| 2024-09-10 | 14.18 | 14.45 | 0.28 | 1.98 | 29856.00 | 4230.45 | 0.73 |
| 2024-09-09 | 13.88 | 14.17 | 0.12 | 0.85 | 22759.00 | 3205.23 | 0.56 |
| 2024-09-06 | 14.52 | 14.05 | -0.45 | -3.10 | 33178.00 | 4719.44 | 0.81 |
| 2024-09-05 | 14.34 | 14.50 | 0.12 | 0.83 | 46912.00 | 6766.42 | 1.15 |
| 2024-09-04 | 14.44 | 14.38 | -0.36 | -2.44 | 70343.00 | 10049.14 | 1.73 |
| 2024-09-03 | 15.50 | 14.74 | 0.08 | 0.55 | 91246.00 | 13654.47 | 2.24 |
| 2024-09-02 | 14.43 | 14.66 | 0.48 | 3.39 | 107490.00 | 16080.89 | 2.64 |
| 2024-08-30 | 13.97 | 14.18 | 0.21 | 1.50 | 38292.00 | 5442.11 | 0.94 |
| 2024-08-29 | 13.46 | 13.97 | 0.41 | 3.02 | 29290.00 | 4059.40 | 0.72 |
| 2024-08-28 | 13.42 | 13.56 | 0.03 | 0.22 | 22938.00 | 3112.54 | 0.56 |
| 2024-08-27 | 13.88 | 13.53 | -0.51 | -3.63 | 24965.00 | 3407.77 | 0.61 |
| 2024-08-26 | 13.77 | 14.04 | 0.17 | 1.23 | 36676.00 | 5107.64 | 0.90 |
| 2024-08-23 | 13.40 | 13.87 | 0.41 | 3.05 | 56592.00 | 7700.70 | 1.39 |
| 2024-08-22 | 14.09 | 13.46 | -0.73 | -5.14 | 53898.00 | 7399.72 | 1.32 |
| 2024-08-21 | 14.32 | 14.19 | -0.15 | -1.05 | 55479.00 | 7883.13 | 1.36 |
| 2024-08-20 | 14.55 | 14.34 | -0.36 | -2.45 | 68426.00 | 9844.82 | 1.68 |
| 2024-08-19 | 15.23 | 14.70 | -0.80 | -5.16 | 124233.60 | 18282.80 | 3.05 |
| 2024-08-16 | 14.29 | 15.50 | 1.41 | 10.01 | 63494.00 | 9694.46 | 1.56 |
| 2024-08-15 | 13.59 | 14.09 | 0.37 | 2.70 | 51090.00 | 7205.40 | 1.25 |
| 2024-08-14 | 13.59 | 13.72 | 0.12 | 0.88 | 19354.00 | 2653.12 | 0.48 |
| 2024-08-13 | 13.27 | 13.60 | 0.22 | 1.64 | 10701.00 | 1439.87 | 0.26 |
| 2024-08-12 | 13.53 | 13.38 | -0.15 | -1.11 | 9665.15 | 1294.94 | 0.24 |
| 2024-08-09 | 13.48 | 13.53 | 0.05 | 0.37 | 10532.21 | 1431.95 | 0.26 |
| 2024-08-08 | 13.66 | 13.48 | -0.14 | -1.03 | 9797.00 | 1319.14 | 0.24 |
| 2024-08-07 | 13.65 | 13.62 | -0.03 | -0.22 | 11478.00 | 1566.56 | 0.28 |
| 2024-08-06 | 13.38 | 13.65 | 0.35 | 2.63 | 16944.00 | 2287.40 | 0.42 |
| 2024-08-05 | 14.03 | 13.30 | -0.73 | -5.20 | 21868.00 | 2966.65 | 0.54 |
| 2024-08-02 | 14.45 | 14.03 | -0.27 | -1.89 | 15001.00 | 2125.94 | 0.37 |
| 2024-08-01 | 14.30 | 14.30 | 0.01 | 0.07 | 12449.00 | 1783.30 | 0.31 |
| 2024-07-31 | 13.84 | 14.29 | 0.55 | 4.00 | 19216.00 | 2711.35 | 0.47 |
| 2024-07-30 | 13.77 | 13.74 | -0.09 | -0.65 | 11093.00 | 1528.73 | 0.27 |
| 2024-07-29 | 13.96 | 13.83 | 0.14 | 1.02 | 15633.00 | 2153.02 | 0.38 |
| 2024-07-26 | 13.00 | 13.69 | 0.31 | 2.32 | 13396.00 | 1820.22 | 0.33 |
| 2024-07-25 | 13.48 | 13.38 | -0.05 | -0.37 | 13438.00 | 1796.91 | 0.33 |
| 2024-07-24 | 13.64 | 13.43 | -0.26 | -1.90 | 19295.00 | 2615.26 | 0.47 |
| 2024-07-23 | 14.39 | 13.69 | -0.56 | -3.93 | 14036.00 | 1955.97 | 0.35 |
| 2024-07-22 | 14.21 | 14.25 | 0.04 | 0.28 | 9775.00 | 1392.92 | 0.24 |
| 2024-07-19 | 13.71 | 14.21 | 0.35 | 2.53 | 17861.00 | 2532.47 | 0.44 |
| 2024-07-18 | 13.89 | 13.86 | -0.21 | -1.49 | 19000.00 | 2605.09 | 0.47 |
| 2024-07-17 | 14.58 | 14.07 | -0.58 | -3.96 | 14314.00 | 2037.57 | 0.35 |
| 2024-07-16 | 14.60 | 14.65 | 0.11 | 0.76 | 10749.00 | 1565.65 | 0.26 |
| 2024-07-15 | 14.58 | 14.54 | -0.20 | -1.36 | 13672.00 | 1992.70 | 0.34 |
| 2024-07-12 | 14.61 | 14.74 | -0.08 | -0.54 | 14366.00 | 2109.07 | 0.35 |
| 2024-07-11 | 14.62 | 14.82 | 0.53 | 3.71 | 19353.00 | 2842.22 | 0.48 |
| 2024-07-10 | 14.25 | 14.29 | 0.03 | 0.21 | 13477.00 | 1928.82 | 0.33 |
| 2024-07-09 | 13.71 | 14.26 | 0.56 | 4.09 | 20223.00 | 2834.93 | 0.50 |
| 2024-07-08 | 14.08 | 13.70 | -0.39 | -2.77 | 11934.00 | 1648.18 | 0.29 |
| 2024-07-05 | 13.91 | 14.09 | 0.21 | 1.51 | 13060.56 | 1820.39 | 0.32 |
| 2024-07-04 | 14.19 | 13.88 | -0.46 | -3.21 | 16486.00 | 2317.93 | 0.41 |
| 2024-07-03 | 14.43 | 14.34 | -0.21 | -1.44 | 11421.00 | 1640.56 | 0.28 |
| 2024-07-02 | 14.57 | 14.55 | -0.10 | -0.68 | 13916.00 | 2034.77 | 0.34 |
| 2024-07-01 | 14.68 | 14.65 | -0.24 | -1.61 | 16858.79 | 2452.71 | 0.41 |
| 2024-06-28 | 14.78 | 14.89 | 0.27 | 1.85 | 18020.00 | 2698.37 | 0.44 |
| 2024-06-27 | 15.08 | 14.62 | -0.34 | -2.27 | 15752.00 | 2338.81 | 0.39 |
| 2024-06-26 | 14.15 | 14.96 | 0.80 | 5.65 | 23523.00 | 3434.35 | 0.58 |
| 2024-06-25 | 14.53 | 14.16 | -0.37 | -2.55 | 18008.00 | 2582.16 | 0.44 |
| 2024-06-24 | 15.40 | 14.53 | -0.79 | -5.16 | 23057.00 | 3413.63 | 0.57 |
| 2024-06-21 | 15.24 | 15.32 | -0.14 | -0.91 | 15019.00 | 2289.33 | 0.37 |
| 2024-06-20 | 15.95 | 15.46 | -0.39 | -2.46 | 18720.00 | 2923.13 | 0.46 |
| 2024-06-19 | 15.88 | 15.85 | -0.02 | -0.13 | 15040.00 | 2382.96 | 0.37 |
| 2024-06-18 | 15.56 | 15.87 | 0.27 | 1.73 | 18958.00 | 2999.96 | 0.47 |
| 2024-06-17 | 15.37 | 15.60 | 0.19 | 1.23 | 20287.00 | 3154.91 | 0.50 |
| 2024-06-14 | 15.50 | 15.41 | 0.07 | 0.46 | 19439.91 | 2980.69 | 0.48 |
| 2024-06-13 | 15.33 | 15.34 | 0.09 | 0.59 | 19904.00 | 3062.79 | 0.49 |
| 2024-06-12 | 15.19 | 15.25 | 0.28 | 1.87 | 28367.65 | 4339.55 | 0.70 |
| 2024-06-11 | 13.95 | 14.97 | -0.51 | -3.30 | 45554.86 | 6610.24 | 1.12 |
| 2024-06-07 | 15.62 | 15.48 | 0.32 | 2.11 | 24178.00 | 3752.56 | 0.59 |
| 2024-06-06 | 16.19 | 15.41 | -0.69 | -4.29 | 39408.00 | 6180.39 | 0.97 |
| 2024-06-05 | 16.31 | 16.10 | -0.31 | -1.89 | 25532.00 | 4169.95 | 0.63 |
| 2024-06-04 | 16.79 | 16.41 | -0.38 | -2.26 | 25798.00 | 4209.15 | 0.63 |
| 2024-06-03 | 17.14 | 16.79 | -0.21 | -1.24 | 26236.00 | 4430.28 | 0.65 |
| 2024-05-31 | 16.39 | 17.00 | 0.61 | 3.72 | 39289.00 | 6646.69 | 0.97 |
| 2024-05-30 | 16.29 | 16.39 | -0.14 | -0.85 | 20986.00 | 3457.38 | 0.52 |
| 2024-05-29 | 16.45 | 16.53 | 0.08 | 0.49 | 17353.00 | 2868.54 | 0.43 |
| 2024-05-28 | 16.55 | 16.45 | -0.13 | -0.78 | 22838.56 | 3785.14 | 0.56 |
| 2024-05-27 | 16.77 | 16.58 | -0.19 | -1.13 | 31622.00 | 5179.30 | 0.78 |
| 2024-05-24 | 17.44 | 16.77 | -0.53 | -3.06 | 28541.56 | 4846.59 | 0.70 |
| 2024-05-23 | 17.69 | 17.30 | -0.44 | -2.48 | 31307.00 | 5440.27 | 0.77 |
| 2024-05-22 | 17.91 | 17.74 | -0.26 | -1.44 | 39583.00 | 7002.90 | 0.97 |
| 2024-05-21 | 17.62 | 18.00 | 0.22 | 1.24 | 48925.00 | 8788.64 | 1.20 |
| 2024-05-20 | 17.85 | 17.78 | 0.08 | 0.45 | 31604.00 | 5576.58 | 0.78 |
| 2024-05-17 | 16.93 | 17.70 | 0.72 | 4.24 | 44942.00 | 7848.95 | 1.11 |
| 2024-05-16 | 17.15 | 16.98 | -0.09 | -0.53 | 23582.00 | 4045.55 | 0.58 |
| 2024-05-15 | 17.20 | 17.07 | -0.04 | -0.23 | 18591.00 | 3184.02 | 0.46 |
日K线
周K线
月K线
