立昂微(605358)股票信息
| 股票代码 | 605358 |
| 股票名称 | 立昂微 |
| 最新价/元 | 23.97 |
| 涨跌额/元 | -1.43 |
| 涨跌幅/% | -5.63 |
| 买入/元 | 23.97 |
| 卖出/元 | 23.98 |
| 昨收/元 | 25.40 |
| 今开/元 | 24.61 |
| 最高/元 | 25.57 |
| 最低/元 | 23.63 |
| 成交量/手 | 202505.23 |
| 成交额/万 | 49319.58 |
| 股净值/元 | 239.70 |
| 市净率 | 2.14 |
| 总市值/万 | 1609263.99 |
| 流通值/万 | 1609263.99 |
| 换手率/% | 3.02 |
| 入市日期 | 2020-09-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
立昂微(605358)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 | 24.61 | 23.97 | -1.43 | -5.63 | 202505.23 | 49319.58 | 3.02 |
| 2024-10-10 | 27.12 | 25.40 | -1.73 | -6.38 | 321055.60 | 83413.65 | 4.78 |
| 2024-10-09 | 27.50 | 27.13 | 0.52 | 1.95 | 567707.67 | 156743.47 | 8.46 |
| 2024-10-08 | 26.61 | 26.61 | 2.42 | 10.00 | 236683.19 | 62721.54 | 3.53 |
| 2024-09-30 | 23.08 | 24.19 | 2.20 | 10.01 | 248825.09 | 59677.72 | 3.71 |
| 2024-09-27 | 20.98 | 21.99 | 1.45 | 7.06 | 93425.88 | 20037.64 | 1.39 |
| 2024-09-26 | 19.55 | 20.54 | 0.97 | 4.96 | 100306.54 | 20113.47 | 1.49 |
| 2024-09-25 | 19.80 | 19.57 | 0.17 | 0.88 | 98397.97 | 19559.55 | 1.47 |
| 2024-09-24 | 18.58 | 19.40 | 0.96 | 5.21 | 102474.49 | 19403.51 | 1.53 |
| 2024-09-23 | 18.33 | 18.44 | 0.13 | 0.71 | 40873.15 | 7540.42 | 0.61 |
| 2024-09-20 | 18.62 | 18.31 | -0.36 | -1.93 | 37174.75 | 6857.58 | 0.55 |
| 2024-09-19 | 18.39 | 18.67 | 0.46 | 2.53 | 54278.67 | 10079.33 | 0.81 |
| 2024-09-18 | 18.44 | 18.21 | -0.13 | -0.71 | 34091.21 | 6181.58 | 0.51 |
| 2024-09-13 | 18.78 | 18.34 | -0.44 | -2.34 | 33546.56 | 6210.02 | 0.50 |
| 2024-09-12 | 19.23 | 18.78 | -0.16 | -0.85 | 34303.92 | 6512.66 | 0.51 |
| 2024-09-11 | 19.06 | 18.94 | -0.14 | -0.73 | 31353.16 | 5945.52 | 0.47 |
| 2024-09-10 | 19.10 | 19.08 | 0.08 | 0.42 | 56454.28 | 10646.78 | 0.84 |
| 2024-09-09 | 18.96 | 19.00 | -0.08 | -0.42 | 39297.04 | 7469.13 | 0.59 |
| 2024-09-06 | 19.79 | 19.08 | -0.57 | -2.90 | 43451.92 | 8379.44 | 0.65 |
| 2024-09-05 | 19.48 | 19.65 | 0.20 | 1.03 | 39393.04 | 7746.22 | 0.59 |
| 2024-09-04 | 19.21 | 19.45 | 0.05 | 0.26 | 43373.00 | 8454.30 | 0.65 |
| 2024-09-03 | 19.22 | 19.40 | 0.18 | 0.94 | 42851.80 | 8321.36 | 0.64 |
| 2024-09-02 | 19.68 | 19.22 | -0.46 | -2.34 | 60431.80 | 11774.00 | 0.90 |
| 2024-08-30 | 19.20 | 19.68 | 0.43 | 2.23 | 86887.07 | 17116.04 | 1.29 |
| 2024-08-29 | 18.14 | 19.25 | 1.02 | 5.60 | 92866.11 | 17619.54 | 1.38 |
| 2024-08-28 | 18.11 | 18.23 | 0.09 | 0.50 | 40529.84 | 7355.37 | 0.60 |
| 2024-08-27 | 18.75 | 18.14 | -0.54 | -2.89 | 47423.28 | 8699.49 | 0.71 |
| 2024-08-26 | 18.61 | 18.68 | 0.03 | 0.16 | 43529.56 | 8176.98 | 0.65 |
| 2024-08-23 | 18.40 | 18.65 | 0.24 | 1.30 | 47965.04 | 8874.53 | 0.71 |
| 2024-08-22 | 18.67 | 18.41 | -0.27 | -1.45 | 52552.56 | 9740.68 | 0.78 |
| 2024-08-21 | 19.28 | 18.68 | -0.69 | -3.56 | 86107.78 | 16295.58 | 1.28 |
| 2024-08-20 | 20.18 | 19.37 | -0.58 | -2.91 | 61161.57 | 11984.15 | 0.91 |
| 2024-08-19 | 19.94 | 19.95 | 0.02 | 0.10 | 50806.92 | 10169.56 | 0.76 |
| 2024-08-16 | 20.55 | 19.93 | -0.56 | -2.73 | 80799.24 | 16311.05 | 1.20 |
| 2024-08-15 | 20.42 | 20.49 | 0.02 | 0.10 | 68632.30 | 14093.41 | 1.02 |
| 2024-08-14 | 21.06 | 20.47 | -0.58 | -2.76 | 63160.20 | 13084.18 | 0.94 |
| 2024-08-13 | 21.11 | 21.05 | -0.06 | -0.28 | 67536.04 | 14141.83 | 1.01 |
| 2024-08-12 | 21.76 | 21.11 | -0.74 | -3.39 | 77664.68 | 16540.13 | 1.16 |
| 2024-08-09 | 22.58 | 21.85 | -0.32 | -1.44 | 75894.60 | 16882.40 | 1.13 |
| 2024-08-08 | 22.14 | 22.17 | -0.12 | -0.54 | 86802.44 | 19272.88 | 1.29 |
| 2024-08-07 | 22.55 | 22.29 | -0.26 | -1.15 | 48277.44 | 10811.82 | 0.72 |
| 2024-08-06 | 22.90 | 22.55 | 0.12 | 0.54 | 65759.84 | 14788.46 | 0.98 |
| 2024-08-05 | 23.29 | 22.43 | -1.22 | -5.16 | 111148.72 | 25591.57 | 1.66 |
| 2024-08-02 | 23.79 | 23.65 | -0.49 | -2.03 | 108093.52 | 25850.15 | 1.61 |
| 2024-08-01 | 23.53 | 24.14 | 0.61 | 2.59 | 182135.18 | 44007.36 | 2.71 |
| 2024-07-31 | 22.61 | 23.53 | 0.78 | 3.43 | 111092.14 | 25727.15 | 1.65 |
| 2024-07-30 | 22.05 | 22.75 | 0.55 | 2.48 | 83925.60 | 18766.04 | 1.25 |
| 2024-07-29 | 22.75 | 22.20 | -0.46 | -2.03 | 59474.28 | 13371.23 | 0.89 |
| 2024-07-26 | 22.41 | 22.66 | 0.26 | 1.16 | 57307.07 | 12931.27 | 0.85 |
| 2024-07-25 | 22.16 | 22.40 | -0.05 | -0.22 | 63836.84 | 14270.18 | 0.95 |
| 2024-07-24 | 22.91 | 22.45 | -0.53 | -2.31 | 97826.76 | 22326.49 | 1.46 |
| 2024-07-23 | 24.13 | 22.98 | -1.23 | -5.08 | 110785.44 | 26055.06 | 1.65 |
| 2024-07-22 | 24.21 | 24.21 | -0.07 | -0.29 | 122548.77 | 29837.55 | 1.83 |
| 2024-07-19 | 23.40 | 24.28 | 0.91 | 3.89 | 170319.60 | 41132.23 | 2.54 |
| 2024-07-18 | 22.95 | 23.37 | -0.01 | -0.04 | 118200.72 | 27196.80 | 1.76 |
| 2024-07-17 | 24.01 | 23.38 | -0.90 | -3.71 | 110832.64 | 26431.87 | 1.65 |
| 2024-07-16 | 24.01 | 24.28 | 0.02 | 0.08 | 122170.35 | 29336.22 | 1.82 |
| 2024-07-15 | 23.87 | 24.26 | 0.29 | 1.21 | 139753.18 | 33916.02 | 2.08 |
| 2024-07-12 | 23.30 | 23.97 | 0.44 | 1.87 | 132227.10 | 31308.59 | 1.97 |
| 2024-07-11 | 23.30 | 23.53 | 0.53 | 2.30 | 131481.14 | 30767.82 | 1.96 |
| 2024-07-10 | 23.06 | 23.00 | -0.51 | -2.17 | 132225.09 | 30470.14 | 1.97 |
| 2024-07-09 | 22.37 | 23.51 | 0.88 | 3.89 | 156951.01 | 36428.47 | 2.34 |
| 2024-07-08 | 22.69 | 22.63 | 0.03 | 0.13 | 128127.94 | 29556.76 | 1.91 |
| 2024-07-05 | 22.54 | 22.60 | -0.02 | -0.09 | 89644.64 | 20178.42 | 1.34 |
| 2024-07-04 | 23.38 | 22.62 | -0.70 | -3.00 | 117111.16 | 26842.72 | 1.74 |
| 2024-07-03 | 21.99 | 23.32 | 1.36 | 6.19 | 244763.18 | 56141.22 | 3.65 |
| 2024-07-02 | 22.63 | 21.96 | -0.60 | -2.66 | 91456.40 | 20294.88 | 1.36 |
| 2024-07-01 | 23.00 | 22.56 | -0.58 | -2.51 | 101958.70 | 22985.95 | 1.52 |
| 2024-06-28 | 22.76 | 23.14 | 0.24 | 1.05 | 127227.39 | 29393.67 | 1.90 |
| 2024-06-27 | 22.92 | 22.90 | -0.20 | -0.87 | 129386.28 | 29587.35 | 1.93 |
| 2024-06-26 | 22.63 | 23.10 | 0.62 | 2.76 | 137635.75 | 31252.49 | 2.05 |
| 2024-06-25 | 23.50 | 22.48 | -1.16 | -4.91 | 179898.09 | 41116.52 | 2.68 |
| 2024-06-24 | 24.20 | 23.64 | -0.95 | -3.86 | 158432.06 | 38116.98 | 2.36 |
| 2024-06-21 | 24.90 | 24.59 | -0.74 | -2.92 | 194823.12 | 47765.22 | 2.90 |
| 2024-06-20 | 25.30 | 25.33 | -0.15 | -0.59 | 311709.80 | 80863.35 | 4.64 |
| 2024-06-19 | 25.90 | 25.48 | -0.55 | -2.11 | 257124.18 | 65672.35 | 3.83 |
| 2024-06-18 | 25.00 | 26.03 | 0.94 | 3.75 | 389561.17 | 98745.29 | 5.80 |
| 2024-06-17 | 24.33 | 25.09 | 0.87 | 3.59 | 279085.49 | 69097.21 | 4.16 |
| 2024-06-14 | 24.20 | 24.22 | -0.39 | -1.59 | 226514.62 | 54674.71 | 3.37 |
| 2024-06-13 | 25.25 | 24.61 | -0.64 | -2.54 | 322056.68 | 80663.99 | 4.80 |
| 2024-06-12 | 24.89 | 25.25 | 0.30 | 1.20 | 494006.71 | 125733.90 | 7.36 |
| 2024-06-11 | 22.44 | 24.95 | 2.27 | 10.01 | 361798.94 | 85376.83 | 5.39 |
| 2024-06-07 | 24.00 | 22.68 | -1.30 | -5.42 | 348732.15 | 80821.02 | 5.19 |
| 2024-06-06 | 23.13 | 23.98 | 2.18 | 10.00 | 110695.38 | 26441.38 | 1.65 |
| 2024-06-05 | 21.22 | 21.80 | 0.58 | 2.73 | 120152.33 | 26421.96 | 1.79 |
| 2024-06-04 | 21.25 | 21.22 | -0.12 | -0.56 | 52362.11 | 11001.19 | 0.78 |
| 2024-06-03 | 21.31 | 21.34 | 0.03 | 0.14 | 57445.43 | 12264.85 | 0.86 |
| 2024-05-31 | 21.43 | 21.31 | -0.23 | -1.07 | 53097.21 | 11410.80 | 0.79 |
| 2024-05-30 | 20.95 | 21.63 | 0.56 | 2.66 | 78933.77 | 16945.49 | 1.18 |
| 2024-05-29 | 20.95 | 21.07 | 0.06 | 0.29 | 58245.22 | 12351.12 | 0.87 |
| 2024-05-28 | 20.99 | 21.01 | 0.14 | 0.67 | 93260.09 | 19883.28 | 1.39 |
| 2024-05-27 | 20.59 | 20.87 | 0.35 | 1.71 | 90482.54 | 18382.30 | 1.35 |
| 2024-05-24 | 21.35 | 20.52 | -0.86 | -4.02 | 73353.24 | 15342.12 | 1.09 |
| 2024-05-23 | 22.14 | 21.38 | -0.76 | -3.43 | 62473.42 | 13516.83 | 0.93 |
| 2024-05-22 | 21.71 | 22.14 | 0.42 | 1.93 | 47153.39 | 10330.99 | 0.70 |
| 2024-05-21 | 21.72 | 21.72 | -0.15 | -0.69 | 31296.01 | 6801.90 | 0.47 |
| 2024-05-20 | 22.04 | 21.87 | -0.15 | -0.68 | 53029.12 | 11674.38 | 0.79 |
| 2024-05-17 | 21.62 | 22.02 | 0.46 | 2.13 | 46454.79 | 10116.64 | 0.69 |
| 2024-05-16 | 21.90 | 21.56 | -0.13 | -0.60 | 39625.92 | 8595.88 | 0.59 |
| 2024-05-15 | 21.80 | 21.69 | -0.13 | -0.60 | 33555.46 | 7320.44 | 0.50 |
日K线
周K线
月K线
