沪光股份(605333)股票信息
| 股票代码 | 605333 |
| 股票名称 | 沪光股份 |
| 最新价/元 | 29.10 |
| 涨跌额/元 | -0.30 |
| 涨跌幅/% | -1.02 |
| 买入/元 | 29.10 |
| 卖出/元 | 29.15 |
| 昨收/元 | 29.40 |
| 今开/元 | 29.40 |
| 最高/元 | 29.80 |
| 最低/元 | 28.72 |
| 成交量/手 | 39314.20 |
| 成交额/万 | 11491.37 |
| 股净值/元 | 223.85 |
| 市净率 | 7.16 |
| 总市值/万 | 1271018.40 |
| 流通值/万 | 1271018.40 |
| 换手率/% | 0.90 |
| 入市日期 | 2020-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
沪光股份(605333)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 | 29.40 | 29.10 | -0.30 | -1.02 | 39314.20 | 11491.37 | 0.90 |
| 2024-10-10 | 29.00 | 29.40 | 0.32 | 1.10 | 63246.34 | 18662.94 | 1.45 |
| 2024-10-09 | 30.50 | 29.08 | -2.20 | -7.03 | 76785.19 | 23288.84 | 1.76 |
| 2024-10-08 | 32.13 | 31.28 | 2.06 | 7.05 | 78790.00 | 24356.56 | 1.80 |
| 2024-09-30 | 27.96 | 29.22 | 2.51 | 9.40 | 70085.88 | 20002.91 | 1.60 |
| 2024-09-27 | 25.64 | 26.71 | 1.25 | 4.91 | 40435.59 | 10786.74 | 0.93 |
| 2024-09-26 | 24.85 | 25.46 | 0.62 | 2.50 | 39949.05 | 9936.11 | 0.91 |
| 2024-09-25 | 24.76 | 24.84 | 0.39 | 1.60 | 47119.15 | 11827.38 | 1.08 |
| 2024-09-24 | 24.63 | 24.45 | 0.01 | 0.04 | 53827.75 | 13078.67 | 1.23 |
| 2024-09-23 | 24.63 | 24.44 | -0.05 | -0.20 | 33260.00 | 8241.89 | 0.76 |
| 2024-09-20 | 24.74 | 24.49 | -0.32 | -1.29 | 28388.00 | 6977.19 | 0.65 |
| 2024-09-19 | 24.92 | 24.81 | -0.25 | -1.00 | 32519.00 | 8056.87 | 0.74 |
| 2024-09-18 | 24.90 | 25.06 | 0.41 | 1.66 | 32069.00 | 7980.03 | 0.73 |
| 2024-09-13 | 25.18 | 24.65 | -0.61 | -2.42 | 20185.00 | 5009.65 | 0.46 |
| 2024-09-12 | 25.35 | 25.26 | -0.10 | -0.39 | 33078.00 | 8396.64 | 0.76 |
| 2024-09-11 | 25.08 | 25.36 | -0.01 | -0.04 | 35196.00 | 8904.72 | 0.81 |
| 2024-09-10 | 24.59 | 25.37 | 0.59 | 2.38 | 40257.00 | 10138.21 | 0.92 |
| 2024-09-09 | 24.76 | 24.78 | -0.10 | -0.40 | 39917.00 | 9885.59 | 0.91 |
| 2024-09-06 | 24.55 | 24.88 | 0.10 | 0.40 | 50830.00 | 12731.36 | 1.16 |
| 2024-09-05 | 24.03 | 24.78 | 0.83 | 3.47 | 62960.00 | 15596.44 | 1.44 |
| 2024-09-04 | 23.16 | 23.95 | 0.56 | 2.39 | 49249.28 | 11722.62 | 1.13 |
| 2024-09-03 | 22.80 | 23.39 | 0.52 | 2.27 | 36441.00 | 8497.36 | 0.83 |
| 2024-09-02 | 23.70 | 22.87 | -1.01 | -4.23 | 45041.43 | 10422.98 | 1.03 |
| 2024-08-30 | 23.35 | 23.88 | 0.49 | 2.10 | 33422.00 | 7949.76 | 0.77 |
| 2024-08-29 | 23.11 | 23.39 | 0.26 | 1.12 | 31925.12 | 7333.61 | 0.73 |
| 2024-08-28 | 23.00 | 23.13 | -0.21 | -0.90 | 29921.37 | 6875.40 | 0.69 |
| 2024-08-27 | 23.00 | 23.34 | -0.46 | -1.93 | 24419.97 | 5710.95 | 0.56 |
| 2024-08-26 | 23.95 | 23.80 | -0.19 | -0.79 | 19989.76 | 4767.57 | 0.46 |
| 2024-08-23 | 23.65 | 23.99 | 0.14 | 0.59 | 16718.68 | 4007.35 | 0.38 |
| 2024-08-22 | 24.46 | 23.85 | -0.46 | -1.89 | 22333.00 | 5350.88 | 0.51 |
| 2024-08-21 | 23.61 | 24.31 | 0.46 | 1.93 | 27836.22 | 6713.58 | 0.64 |
| 2024-08-20 | 25.00 | 23.85 | -0.93 | -3.75 | 30224.17 | 7262.60 | 0.69 |
| 2024-08-19 | 23.81 | 24.78 | 0.94 | 3.94 | 43454.14 | 10690.17 | 0.99 |
| 2024-08-16 | 23.62 | 23.84 | 0.13 | 0.55 | 22212.00 | 5295.37 | 0.51 |
| 2024-08-15 | 23.43 | 23.71 | 0.38 | 1.63 | 25562.00 | 6054.00 | 0.59 |
| 2024-08-14 | 23.63 | 23.33 | -0.25 | -1.06 | 19879.00 | 4638.94 | 0.46 |
| 2024-08-13 | 23.01 | 23.58 | 0.50 | 2.17 | 28313.00 | 6658.26 | 0.65 |
| 2024-08-12 | 23.27 | 23.08 | -0.18 | -0.77 | 25894.00 | 5969.98 | 0.59 |
| 2024-08-09 | 22.73 | 23.26 | 0.61 | 2.69 | 40746.00 | 9490.45 | 0.93 |
| 2024-08-08 | 22.57 | 22.65 | -0.03 | -0.13 | 21737.15 | 4890.03 | 0.50 |
| 2024-08-07 | 22.46 | 22.68 | 0.09 | 0.40 | 28616.00 | 6471.58 | 0.66 |
| 2024-08-06 | 22.69 | 22.59 | 0.29 | 1.30 | 19991.00 | 4504.50 | 0.46 |
| 2024-08-05 | 22.60 | 22.30 | -0.57 | -2.49 | 32088.00 | 7260.02 | 0.73 |
| 2024-08-02 | 23.58 | 22.87 | -0.69 | -2.93 | 23263.00 | 5380.47 | 0.53 |
| 2024-08-01 | 24.00 | 23.56 | -0.44 | -1.83 | 33111.00 | 7854.80 | 0.76 |
| 2024-07-31 | 23.03 | 24.00 | 0.68 | 2.92 | 36212.15 | 8628.67 | 0.83 |
| 2024-07-30 | 23.66 | 23.32 | -0.25 | -1.06 | 29212.15 | 6786.82 | 0.67 |
| 2024-07-29 | 23.82 | 23.57 | -0.18 | -0.76 | 27046.00 | 6390.84 | 0.62 |
| 2024-07-26 | 23.82 | 23.75 | -0.07 | -0.29 | 26225.00 | 6239.07 | 0.60 |
| 2024-07-25 | 24.07 | 23.82 | -0.47 | -1.94 | 24422.00 | 5831.26 | 0.56 |
| 2024-07-24 | 25.00 | 24.29 | -0.96 | -3.80 | 45404.99 | 11166.82 | 1.04 |
| 2024-07-23 | 26.66 | 25.25 | -1.18 | -4.47 | 32374.99 | 8282.14 | 0.74 |
| 2024-07-22 | 27.03 | 26.43 | -0.60 | -2.22 | 30840.00 | 8165.55 | 0.71 |
| 2024-07-19 | 27.26 | 27.03 | -0.23 | -0.84 | 17994.00 | 4910.74 | 0.41 |
| 2024-07-18 | 27.42 | 27.26 | -0.59 | -2.12 | 27098.00 | 7366.64 | 0.62 |
| 2024-07-17 | 28.19 | 27.85 | -0.28 | -1.00 | 20342.00 | 5690.52 | 0.47 |
| 2024-07-16 | 28.17 | 28.13 | -0.03 | -0.11 | 26834.99 | 7497.76 | 0.61 |
| 2024-07-15 | 28.35 | 28.16 | -0.19 | -0.67 | 28304.00 | 8010.50 | 0.65 |
| 2024-07-12 | 28.93 | 28.35 | -0.45 | -1.56 | 33873.00 | 9487.07 | 0.78 |
| 2024-07-11 | 28.98 | 28.80 | -0.11 | -0.38 | 49003.99 | 14110.45 | 1.12 |
| 2024-07-10 | 28.00 | 28.91 | 1.52 | 5.55 | 73457.00 | 21235.42 | 1.68 |
| 2024-07-09 | 26.35 | 27.39 | 1.04 | 3.95 | 28628.99 | 7659.89 | 0.66 |
| 2024-07-08 | 26.83 | 26.35 | -0.63 | -2.34 | 30731.72 | 8149.82 | 0.70 |
| 2024-07-05 | 26.72 | 26.98 | 0.14 | 0.52 | 21268.00 | 5670.08 | 0.49 |
| 2024-07-04 | 26.80 | 26.84 | 0.16 | 0.60 | 22945.00 | 6162.37 | 0.53 |
| 2024-07-03 | 27.15 | 26.68 | -0.66 | -2.41 | 26977.47 | 7250.81 | 0.62 |
| 2024-07-02 | 28.09 | 27.34 | -0.47 | -1.69 | 27769.00 | 7623.98 | 0.64 |
| 2024-07-01 | 27.05 | 27.81 | -0.04 | -0.14 | 35184.00 | 9710.83 | 0.81 |
| 2024-06-28 | 27.84 | 27.85 | 0.11 | 0.40 | 23289.00 | 6516.92 | 0.53 |
| 2024-06-27 | 28.38 | 27.74 | -0.70 | -2.46 | 24874.00 | 6983.22 | 0.57 |
| 2024-06-26 | 27.53 | 28.44 | 0.84 | 3.04 | 29102.50 | 8136.80 | 0.67 |
| 2024-06-25 | 28.01 | 27.65 | -0.26 | -0.93 | 31384.00 | 8800.59 | 0.72 |
| 2024-06-24 | 28.68 | 27.91 | -1.03 | -3.56 | 32087.65 | 9063.91 | 0.73 |
| 2024-06-21 | 29.12 | 28.94 | 0.10 | 0.35 | 23677.06 | 6851.44 | 0.54 |
| 2024-06-20 | 28.92 | 28.84 | -0.35 | -1.20 | 34501.00 | 9944.49 | 0.79 |
| 2024-06-19 | 30.78 | 29.19 | -1.59 | -5.17 | 77205.51 | 22854.15 | 1.77 |
| 2024-06-18 | 28.60 | 30.78 | 2.32 | 8.15 | 58422.48 | 17527.12 | 1.34 |
| 2024-06-17 | 28.17 | 28.46 | 0.34 | 1.21 | 38677.00 | 11051.25 | 0.89 |
| 2024-06-14 | 28.22 | 28.12 | 0.00 | 0.00 | 20869.00 | 5841.72 | 0.48 |
| 2024-06-13 | 27.97 | 28.12 | 0.21 | 0.75 | 20438.00 | 5726.10 | 0.47 |
| 2024-06-12 | 27.69 | 27.91 | 0.25 | 0.90 | 27462.00 | 7698.10 | 0.63 |
| 2024-06-11 | 27.06 | 27.66 | 0.55 | 2.03 | 24713.00 | 6758.85 | 0.57 |
| 2024-06-07 | 27.60 | 27.11 | -0.15 | -0.55 | 21593.51 | 5848.50 | 0.49 |
| 2024-06-06 | 27.41 | 27.26 | -0.39 | -1.41 | 25076.50 | 6869.98 | 0.57 |
| 2024-06-05 | 27.67 | 27.65 | -0.26 | -0.93 | 19597.35 | 5449.60 | 0.45 |
| 2024-06-04 | 27.98 | 27.91 | -0.21 | -0.75 | 37340.85 | 10358.67 | 0.85 |
| 2024-06-03 | 27.96 | 28.12 | 0.52 | 1.88 | 50265.00 | 14204.63 | 1.15 |
| 2024-05-31 | 27.21 | 27.60 | 0.28 | 1.03 | 28614.00 | 7927.99 | 0.66 |
| 2024-05-30 | 27.58 | 27.32 | 0.00 | 0.00 | 29738.70 | 8189.16 | 0.68 |
| 2024-05-29 | 27.15 | 27.32 | 0.04 | 0.15 | 16252.00 | 4431.68 | 0.37 |
| 2024-05-28 | 27.40 | 27.28 | -0.37 | -1.34 | 21534.00 | 5909.58 | 0.49 |
| 2024-05-27 | 27.40 | 27.65 | 0.17 | 0.62 | 23314.00 | 6393.26 | 0.53 |
| 2024-05-24 | 27.50 | 27.48 | -0.33 | -1.19 | 22296.34 | 6146.58 | 0.51 |
| 2024-05-23 | 28.40 | 27.81 | -0.53 | -1.87 | 26216.80 | 7306.17 | 0.60 |
| 2024-05-22 | 28.56 | 28.34 | -0.18 | -0.63 | 24071.00 | 6829.57 | 0.55 |
| 2024-05-21 | 28.89 | 28.52 | -0.38 | -1.32 | 51309.83 | 14514.33 | 1.17 |
| 2024-05-20 | 28.99 | 28.90 | 0.04 | 0.14 | 26354.00 | 7621.56 | 0.60 |
| 2024-05-17 | 29.20 | 28.86 | -0.25 | -0.86 | 30988.38 | 8948.34 | 0.71 |
| 2024-05-16 | 29.68 | 29.11 | -0.57 | -1.92 | 54099.64 | 15771.90 | 1.24 |
| 2024-05-15 | 29.60 | 29.68 | -0.10 | -0.34 | 27773.00 | 8338.68 | 0.64 |
日K线
周K线
月K线
