光峰科技(688007)股票信息
| 股票代码 | 688007 |
| 股票名称 | 光峰科技 |
| 最新价/元 | 15.31 |
| 涨跌额/元 | -1.24 |
| 涨跌幅/% | -7.49 |
| 买入/元 | 15.31 |
| 卖出/元 | 15.32 |
| 昨收/元 | 16.55 |
| 今开/元 | 16.54 |
| 最高/元 | 16.54 |
| 最低/元 | 15.10 |
| 成交量/手 | 109268.54 |
| 成交额/万 | 17104.12 |
| 股净值/元 | 66.57 |
| 市净率 | 2.59 |
| 总市值/万 | 712119.58 |
| 流通值/万 | 712119.58 |
| 换手率/% | 2.35 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
光峰科技(688007)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 | 16.54 | 15.31 | -1.24 | -7.49 | 109268.54 | 17104.12 | 2.35 |
| 2024-10-10 | 17.57 | 16.55 | -0.58 | -3.39 | 142255.03 | 24193.74 | 3.06 |
| 2024-10-09 | 18.68 | 17.13 | -2.16 | -11.20 | 210267.87 | 37920.18 | 4.52 |
| 2024-10-08 | 19.62 | 19.29 | 2.79 | 16.91 | 233318.66 | 43959.09 | 5.02 |
| 2024-09-30 | 15.09 | 16.50 | 2.37 | 16.77 | 203752.89 | 32265.39 | 4.38 |
| 2024-09-27 | 13.52 | 14.13 | 0.86 | 6.48 | 53495.42 | 7371.51 | 1.15 |
| 2024-09-26 | 12.75 | 13.27 | 0.63 | 4.98 | 68267.85 | 8838.91 | 1.47 |
| 2024-09-25 | 12.77 | 12.64 | 0.08 | 0.64 | 71690.37 | 9224.53 | 1.54 |
| 2024-09-24 | 12.21 | 12.56 | 0.45 | 3.72 | 74306.06 | 9191.37 | 1.60 |
| 2024-09-23 | 11.99 | 12.11 | 0.11 | 0.92 | 30003.20 | 3638.58 | 0.65 |
| 2024-09-20 | 12.14 | 12.00 | -0.09 | -0.74 | 47386.62 | 5673.92 | 1.02 |
| 2024-09-19 | 12.33 | 12.09 | -0.05 | -0.41 | 74334.25 | 9086.73 | 1.60 |
| 2024-09-18 | 12.66 | 12.14 | -0.52 | -4.11 | 61267.83 | 7533.23 | 1.32 |
| 2024-09-13 | 12.97 | 12.66 | -0.33 | -2.54 | 34705.81 | 4432.43 | 0.75 |
| 2024-09-12 | 13.17 | 12.99 | -0.18 | -1.37 | 27480.60 | 3606.07 | 0.59 |
| 2024-09-11 | 13.26 | 13.17 | -0.14 | -1.05 | 28907.42 | 3804.78 | 0.62 |
| 2024-09-10 | 13.25 | 13.31 | 0.05 | 0.38 | 43046.02 | 5650.01 | 0.93 |
| 2024-09-09 | 13.31 | 13.26 | -0.25 | -1.85 | 29154.43 | 3895.95 | 0.63 |
| 2024-09-06 | 13.70 | 13.51 | -0.20 | -1.46 | 43252.55 | 5825.05 | 0.93 |
| 2024-09-05 | 13.58 | 13.71 | 0.13 | 0.96 | 32028.52 | 4382.01 | 0.69 |
| 2024-09-04 | 13.50 | 13.58 | -0.08 | -0.59 | 42995.39 | 5836.69 | 0.92 |
| 2024-09-03 | 13.75 | 13.66 | 0.04 | 0.29 | 55685.15 | 7631.36 | 1.20 |
| 2024-09-02 | 14.60 | 13.62 | -1.28 | -8.59 | 140235.41 | 19406.33 | 3.01 |
| 2024-08-30 | 14.42 | 14.90 | 0.43 | 2.97 | 51848.80 | 7739.41 | 1.11 |
| 2024-08-29 | 13.79 | 14.47 | 0.67 | 4.86 | 57243.65 | 8153.57 | 1.23 |
| 2024-08-28 | 14.25 | 13.80 | -0.36 | -2.54 | 41914.14 | 5843.20 | 0.90 |
| 2024-08-27 | 14.51 | 14.16 | -0.44 | -3.01 | 45631.97 | 6516.20 | 0.98 |
| 2024-08-26 | 14.50 | 14.60 | 0.00 | 0.00 | 19594.77 | 2870.52 | 0.42 |
| 2024-08-23 | 14.41 | 14.60 | 0.24 | 1.67 | 31143.17 | 4529.67 | 0.67 |
| 2024-08-22 | 14.77 | 14.36 | -0.31 | -2.11 | 37119.18 | 5388.96 | 0.80 |
| 2024-08-21 | 14.57 | 14.67 | 0.09 | 0.62 | 26544.99 | 3923.33 | 0.57 |
| 2024-08-20 | 15.12 | 14.58 | -0.54 | -3.57 | 36469.93 | 5401.14 | 0.78 |
| 2024-08-19 | 15.29 | 15.12 | -0.18 | -1.18 | 36118.87 | 5495.90 | 0.78 |
| 2024-08-16 | 15.40 | 15.30 | 0.08 | 0.53 | 55448.54 | 8559.51 | 1.19 |
| 2024-08-15 | 14.95 | 15.22 | 0.29 | 1.94 | 68969.22 | 10473.01 | 1.48 |
| 2024-08-14 | 14.75 | 14.93 | 0.18 | 1.22 | 31155.41 | 4607.88 | 0.67 |
| 2024-08-13 | 14.75 | 14.75 | 0.03 | 0.20 | 13489.95 | 1982.68 | 0.29 |
| 2024-08-12 | 14.86 | 14.72 | -0.07 | -0.47 | 21938.93 | 3231.43 | 0.47 |
| 2024-08-09 | 15.03 | 14.79 | -0.16 | -1.07 | 29700.57 | 4443.60 | 0.64 |
| 2024-08-08 | 14.94 | 14.95 | -0.06 | -0.40 | 33804.63 | 5028.01 | 0.73 |
| 2024-08-07 | 15.15 | 15.01 | -0.13 | -0.86 | 34165.83 | 5149.78 | 0.73 |
| 2024-08-06 | 14.91 | 15.14 | 0.34 | 2.30 | 39846.47 | 5969.02 | 0.86 |
| 2024-08-05 | 15.17 | 14.80 | -0.51 | -3.33 | 42119.26 | 6368.28 | 0.91 |
| 2024-08-02 | 15.49 | 15.31 | -0.34 | -2.17 | 32694.71 | 5078.48 | 0.70 |
| 2024-08-01 | 15.58 | 15.65 | 0.07 | 0.45 | 46482.92 | 7271.39 | 1.00 |
| 2024-07-31 | 14.66 | 15.58 | 0.86 | 5.84 | 52761.75 | 8078.47 | 1.13 |
| 2024-07-30 | 14.51 | 14.72 | 0.13 | 0.89 | 23772.08 | 3491.72 | 0.51 |
| 2024-07-29 | 14.78 | 14.59 | -0.19 | -1.29 | 19975.35 | 2920.56 | 0.43 |
| 2024-07-26 | 14.52 | 14.78 | 0.31 | 2.14 | 24861.46 | 3650.04 | 0.53 |
| 2024-07-25 | 14.41 | 14.47 | 0.06 | 0.42 | 25428.20 | 3669.43 | 0.55 |
| 2024-07-24 | 14.83 | 14.41 | -0.39 | -2.64 | 38885.89 | 5673.17 | 0.84 |
| 2024-07-23 | 15.27 | 14.80 | -0.50 | -3.27 | 41727.84 | 6303.01 | 0.90 |
| 2024-07-22 | 15.36 | 15.30 | 0.07 | 0.46 | 28878.38 | 4406.89 | 0.62 |
| 2024-07-19 | 15.07 | 15.23 | 0.10 | 0.66 | 29849.22 | 4547.92 | 0.64 |
| 2024-07-18 | 15.01 | 15.13 | 0.07 | 0.47 | 41980.55 | 6248.92 | 0.90 |
| 2024-07-17 | 15.35 | 15.13 | -0.29 | -1.88 | 35841.66 | 5453.34 | 0.77 |
| 2024-07-16 | 15.34 | 15.42 | 0.13 | 0.85 | 33330.87 | 5124.81 | 0.72 |
| 2024-07-15 | 15.55 | 15.29 | -0.40 | -2.55 | 37626.08 | 5794.44 | 0.81 |
| 2024-07-12 | 15.80 | 15.69 | -0.17 | -1.07 | 34427.25 | 5392.84 | 0.74 |
| 2024-07-11 | 15.70 | 15.86 | 0.43 | 2.79 | 45077.37 | 7127.56 | 0.97 |
| 2024-07-10 | 15.58 | 15.43 | -0.07 | -0.45 | 39842.90 | 6190.46 | 0.86 |
| 2024-07-09 | 14.77 | 15.50 | 0.73 | 4.94 | 69116.64 | 10513.28 | 1.49 |
| 2024-07-08 | 15.30 | 14.77 | -0.44 | -2.89 | 49918.32 | 7467.17 | 1.07 |
| 2024-07-05 | 15.03 | 15.21 | 0.06 | 0.40 | 31845.70 | 4816.99 | 0.68 |
| 2024-07-04 | 15.60 | 15.15 | -0.51 | -3.26 | 60505.85 | 9268.92 | 1.30 |
| 2024-07-03 | 15.84 | 15.66 | -0.24 | -1.51 | 34039.66 | 5353.60 | 0.73 |
| 2024-07-02 | 16.14 | 15.90 | -0.08 | -0.50 | 49006.63 | 7863.14 | 1.05 |
| 2024-07-01 | 16.13 | 15.98 | -0.12 | -0.75 | 48749.11 | 7729.96 | 1.05 |
| 2024-06-28 | 15.76 | 16.10 | 0.29 | 1.83 | 78586.29 | 12818.00 | 1.69 |
| 2024-06-27 | 16.06 | 15.81 | -0.28 | -1.74 | 53410.52 | 8535.02 | 1.15 |
| 2024-06-26 | 15.52 | 16.09 | 0.48 | 3.08 | 49370.02 | 7775.51 | 1.06 |
| 2024-06-25 | 16.35 | 15.61 | -0.74 | -4.53 | 85077.97 | 13430.86 | 1.83 |
| 2024-06-24 | 17.14 | 16.35 | -0.85 | -4.94 | 63285.62 | 10545.36 | 1.36 |
| 2024-06-21 | 17.28 | 17.20 | -0.19 | -1.09 | 43494.89 | 7456.00 | 0.94 |
| 2024-06-20 | 17.42 | 17.39 | -0.07 | -0.40 | 69873.77 | 12344.34 | 1.50 |
| 2024-06-19 | 17.64 | 17.46 | -0.26 | -1.47 | 38869.11 | 6840.88 | 0.84 |
| 2024-06-18 | 17.40 | 17.72 | 0.42 | 2.43 | 60392.05 | 10622.06 | 1.31 |
| 2024-06-17 | 17.19 | 17.30 | 0.05 | 0.29 | 43453.05 | 7555.56 | 0.94 |
| 2024-06-14 | 17.18 | 17.25 | -0.01 | -0.06 | 47152.96 | 8072.38 | 1.02 |
| 2024-06-13 | 17.24 | 17.26 | 0.08 | 0.47 | 69063.12 | 11864.16 | 1.49 |
| 2024-06-12 | 17.34 | 17.18 | 0.00 | 0.00 | 63316.62 | 11019.14 | 1.37 |
| 2024-06-11 | 17.01 | 17.18 | 0.22 | 1.30 | 60614.61 | 10168.62 | 1.31 |
| 2024-06-07 | 17.32 | 16.96 | -0.17 | -0.99 | 46958.72 | 8022.20 | 1.02 |
| 2024-06-06 | 17.71 | 17.13 | -0.57 | -3.22 | 54994.19 | 9487.02 | 1.19 |
| 2024-06-05 | 17.65 | 17.70 | 0.05 | 0.28 | 45971.00 | 8215.60 | 0.99 |
| 2024-06-04 | 17.85 | 17.65 | -0.18 | -1.01 | 44534.55 | 7847.88 | 0.96 |
| 2024-06-03 | 18.06 | 17.83 | 0.19 | 1.08 | 81653.84 | 14694.40 | 1.77 |
| 2024-05-31 | 17.60 | 17.64 | 0.15 | 0.86 | 66432.54 | 11817.36 | 1.44 |
| 2024-05-30 | 16.99 | 17.49 | 0.88 | 5.30 | 97144.36 | 16767.56 | 2.10 |
| 2024-05-29 | 16.59 | 16.61 | 0.05 | 0.30 | 39370.23 | 6547.12 | 0.85 |
| 2024-05-28 | 16.89 | 16.56 | -0.26 | -1.55 | 53976.40 | 9038.29 | 1.17 |
| 2024-05-27 | 16.90 | 16.82 | 0.05 | 0.30 | 71266.80 | 11766.38 | 1.54 |
| 2024-05-24 | 17.33 | 16.77 | -0.47 | -2.73 | 53347.55 | 9078.29 | 1.15 |
| 2024-05-23 | 17.44 | 17.24 | -0.20 | -1.15 | 45616.44 | 7909.91 | 0.99 |
| 2024-05-22 | 17.89 | 17.44 | -0.37 | -2.08 | 74213.85 | 13013.38 | 1.60 |
| 2024-05-21 | 18.05 | 17.81 | -0.29 | -1.60 | 35729.89 | 6388.77 | 0.77 |
| 2024-05-20 | 18.08 | 18.10 | -0.06 | -0.33 | 44153.80 | 8028.01 | 0.95 |
| 2024-05-17 | 17.85 | 18.16 | 0.34 | 1.91 | 40739.98 | 7311.25 | 0.88 |
| 2024-05-16 | 17.99 | 17.82 | -0.01 | -0.06 | 35340.92 | 6327.39 | 0.76 |
| 2024-05-15 | 17.93 | 17.83 | -0.22 | -1.22 | 27110.00 | 4856.93 | 0.59 |
日K线
周K线
月K线
