新光光电(688011)股票信息
| 股票代码 | 688011 |
| 股票名称 | 新光光电 |
| 最新价/元 | 15.18 |
| 涨跌额/元 | -0.98 |
| 涨跌幅/% | -6.06 |
| 买入/元 | 15.17 |
| 卖出/元 | 15.18 |
| 昨收/元 | 16.16 |
| 今开/元 | 16.13 |
| 最高/元 | 16.13 |
| 最低/元 | 14.78 |
| 成交量/手 | 13616.45 |
| 成交额/万 | 2090.29 |
| 股净值/元 | -38.72 |
| 市净率 | 1.35 |
| 总市值/万 | 151800.00 |
| 流通值/万 | 151800.00 |
| 换手率/% | 1.36 |
| 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 |
新光光电(688011)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 | 16.13 | 15.18 | -0.98 | -6.06 | 13616.45 | 2090.29 | 1.36 |
| 2024-10-10 | 16.16 | 16.16 | 0.24 | 1.51 | 15771.82 | 2562.59 | 1.58 |
| 2024-10-09 | 17.10 | 15.92 | -2.03 | -11.31 | 26262.67 | 4357.25 | 2.63 |
| 2024-10-08 | 18.66 | 17.95 | 2.39 | 15.36 | 26971.92 | 4796.13 | 2.70 |
| 2024-09-30 | 14.00 | 15.56 | 2.16 | 16.12 | 22595.84 | 3336.36 | 2.26 |
| 2024-09-27 | 12.74 | 13.40 | 0.69 | 5.43 | 8330.41 | 1097.28 | 0.83 |
| 2024-09-26 | 12.29 | 12.71 | 0.42 | 3.42 | 9208.57 | 1155.67 | 0.92 |
| 2024-09-25 | 12.35 | 12.29 | 0.01 | 0.08 | 8206.77 | 1021.58 | 0.82 |
| 2024-09-24 | 11.88 | 12.28 | 0.39 | 3.28 | 7358.81 | 888.74 | 0.74 |
| 2024-09-23 | 11.70 | 11.89 | 0.20 | 1.71 | 6244.28 | 742.13 | 0.62 |
| 2024-09-20 | 11.67 | 11.69 | 0.08 | 0.69 | 4491.77 | 522.44 | 0.45 |
| 2024-09-19 | 11.39 | 11.61 | 0.25 | 2.20 | 5149.58 | 594.64 | 0.51 |
| 2024-09-18 | 11.54 | 11.36 | -0.14 | -1.22 | 5268.78 | 595.24 | 0.53 |
| 2024-09-13 | 11.77 | 11.50 | -0.31 | -2.63 | 3629.02 | 424.25 | 0.36 |
| 2024-09-12 | 11.82 | 11.81 | 0.00 | 0.00 | 3772.57 | 449.86 | 0.38 |
| 2024-09-11 | 11.95 | 11.81 | -0.14 | -1.17 | 2295.84 | 272.33 | 0.23 |
| 2024-09-10 | 11.73 | 11.95 | 0.29 | 2.49 | 3860.63 | 454.38 | 0.39 |
| 2024-09-09 | 11.51 | 11.66 | 0.07 | 0.60 | 5151.51 | 598.18 | 0.52 |
| 2024-09-06 | 12.16 | 11.59 | -0.57 | -4.69 | 7462.56 | 882.45 | 0.75 |
| 2024-09-05 | 12.09 | 12.16 | 0.08 | 0.66 | 2954.78 | 359.43 | 0.30 |
| 2024-09-04 | 12.18 | 12.08 | -0.12 | -0.98 | 6271.89 | 760.81 | 0.63 |
| 2024-09-03 | 12.42 | 12.20 | -0.15 | -1.22 | 7185.79 | 881.06 | 0.72 |
| 2024-09-02 | 12.76 | 12.35 | -0.35 | -2.76 | 6924.49 | 868.20 | 0.69 |
| 2024-08-30 | 12.71 | 12.70 | -0.01 | -0.08 | 9701.81 | 1246.67 | 0.97 |
| 2024-08-29 | 12.30 | 12.71 | 0.31 | 2.50 | 6332.41 | 797.60 | 0.63 |
| 2024-08-28 | 12.07 | 12.40 | 0.22 | 1.81 | 6923.43 | 856.56 | 0.69 |
| 2024-08-27 | 12.73 | 12.18 | -0.55 | -4.32 | 7772.07 | 961.57 | 0.78 |
| 2024-08-26 | 12.56 | 12.73 | 0.17 | 1.35 | 7682.84 | 975.30 | 0.77 |
| 2024-08-23 | 12.41 | 12.56 | 0.17 | 1.37 | 7895.26 | 981.42 | 0.79 |
| 2024-08-22 | 12.72 | 12.39 | -0.27 | -2.13 | 4348.49 | 546.54 | 0.43 |
| 2024-08-21 | 12.81 | 12.66 | -0.30 | -2.32 | 5190.19 | 662.56 | 0.52 |
| 2024-08-20 | 13.22 | 12.96 | -0.21 | -1.60 | 5713.94 | 742.11 | 0.57 |
| 2024-08-19 | 13.21 | 13.17 | -0.07 | -0.53 | 7688.03 | 1008.80 | 0.77 |
| 2024-08-16 | 13.09 | 13.24 | 0.12 | 0.92 | 6709.53 | 886.97 | 0.67 |
| 2024-08-15 | 12.97 | 13.12 | 0.14 | 1.08 | 5513.02 | 715.33 | 0.55 |
| 2024-08-14 | 13.11 | 12.98 | -0.07 | -0.54 | 3624.54 | 473.42 | 0.36 |
| 2024-08-13 | 13.00 | 13.05 | 0.19 | 1.48 | 6352.14 | 825.16 | 0.64 |
| 2024-08-12 | 13.25 | 12.86 | -0.21 | -1.61 | 6429.90 | 827.40 | 0.64 |
| 2024-08-09 | 13.30 | 13.07 | -0.18 | -1.36 | 5087.91 | 669.06 | 0.51 |
| 2024-08-08 | 13.45 | 13.25 | -0.26 | -1.93 | 7881.54 | 1044.40 | 0.79 |
| 2024-08-07 | 13.60 | 13.51 | 0.08 | 0.60 | 6051.20 | 818.19 | 0.61 |
| 2024-08-06 | 13.30 | 13.43 | 0.32 | 2.44 | 7635.01 | 1020.37 | 0.76 |
| 2024-08-05 | 13.52 | 13.11 | -0.44 | -3.25 | 8681.33 | 1157.69 | 0.87 |
| 2024-08-02 | 13.67 | 13.55 | -0.37 | -2.66 | 8209.46 | 1134.02 | 0.82 |
| 2024-08-01 | 13.75 | 13.92 | 0.14 | 1.02 | 10541.08 | 1469.93 | 1.05 |
| 2024-07-31 | 13.32 | 13.78 | 0.35 | 2.61 | 8770.66 | 1196.58 | 0.88 |
| 2024-07-30 | 13.24 | 13.43 | 0.07 | 0.52 | 5921.59 | 790.18 | 0.59 |
| 2024-07-29 | 13.47 | 13.36 | 0.09 | 0.68 | 7798.51 | 1042.43 | 0.78 |
| 2024-07-26 | 12.90 | 13.27 | 0.43 | 3.35 | 6706.79 | 882.76 | 0.67 |
| 2024-07-25 | 12.99 | 12.84 | -0.13 | -1.00 | 6455.22 | 827.55 | 0.65 |
| 2024-07-24 | 13.03 | 12.97 | -0.05 | -0.38 | 7911.92 | 1033.76 | 0.79 |
| 2024-07-23 | 13.40 | 13.02 | -0.38 | -2.84 | 6394.58 | 848.01 | 0.64 |
| 2024-07-22 | 13.24 | 13.40 | 0.07 | 0.53 | 6015.13 | 806.15 | 0.60 |
| 2024-07-19 | 12.76 | 13.33 | 0.45 | 3.49 | 7261.96 | 954.71 | 0.73 |
| 2024-07-18 | 12.82 | 12.88 | -0.05 | -0.39 | 6473.90 | 821.88 | 0.65 |
| 2024-07-17 | 13.29 | 12.93 | -0.35 | -2.64 | 4911.14 | 638.19 | 0.49 |
| 2024-07-16 | 13.11 | 13.28 | 0.19 | 1.45 | 5489.38 | 718.75 | 0.55 |
| 2024-07-15 | 13.44 | 13.09 | -0.37 | -2.75 | 4921.09 | 649.37 | 0.49 |
| 2024-07-12 | 13.58 | 13.46 | -0.04 | -0.30 | 4864.24 | 656.45 | 0.49 |
| 2024-07-11 | 13.50 | 13.50 | 0.23 | 1.73 | 7799.86 | 1052.66 | 0.78 |
| 2024-07-10 | 13.43 | 13.27 | -0.23 | -1.70 | 5101.96 | 682.20 | 0.51 |
| 2024-07-09 | 13.00 | 13.50 | 0.37 | 2.82 | 8534.53 | 1124.27 | 0.85 |
| 2024-07-08 | 13.35 | 13.13 | -0.17 | -1.28 | 8901.80 | 1175.40 | 0.89 |
| 2024-07-05 | 13.09 | 13.30 | 0.10 | 0.76 | 6893.99 | 907.40 | 0.69 |
| 2024-07-04 | 13.66 | 13.20 | -0.56 | -4.07 | 7965.87 | 1066.04 | 0.80 |
| 2024-07-03 | 13.76 | 13.76 | -0.04 | -0.29 | 8161.69 | 1114.03 | 0.82 |
| 2024-07-02 | 13.56 | 13.80 | 0.20 | 1.47 | 9205.18 | 1265.80 | 0.92 |
| 2024-07-01 | 15.15 | 13.60 | -1.55 | -10.23 | 23834.90 | 3306.93 | 2.38 |
| 2024-06-28 | 14.80 | 15.15 | 0.23 | 1.54 | 5563.30 | 847.84 | 0.56 |
| 2024-06-27 | 14.67 | 14.92 | -0.08 | -0.53 | 4744.08 | 712.40 | 0.47 |
| 2024-06-26 | 14.28 | 15.00 | 0.73 | 5.12 | 5132.13 | 748.67 | 0.51 |
| 2024-06-25 | 14.54 | 14.27 | -0.13 | -0.90 | 4375.11 | 628.21 | 0.44 |
| 2024-06-24 | 14.96 | 14.40 | -0.85 | -5.57 | 6981.39 | 1024.82 | 0.70 |
| 2024-06-21 | 15.70 | 15.25 | -0.45 | -2.87 | 8070.11 | 1230.43 | 0.81 |
| 2024-06-20 | 15.25 | 15.70 | 0.22 | 1.42 | 7492.55 | 1181.10 | 0.75 |
| 2024-06-19 | 15.55 | 15.48 | -0.10 | -0.64 | 5269.48 | 819.79 | 0.53 |
| 2024-06-18 | 15.16 | 15.58 | 0.40 | 2.64 | 5472.68 | 845.65 | 0.55 |
| 2024-06-17 | 15.15 | 15.18 | -0.13 | -0.85 | 5596.63 | 852.40 | 0.56 |
| 2024-06-14 | 15.45 | 15.31 | -0.27 | -1.73 | 4581.53 | 700.53 | 0.46 |
| 2024-06-13 | 15.19 | 15.58 | 0.35 | 2.30 | 6727.10 | 1036.81 | 0.67 |
| 2024-06-12 | 15.06 | 15.23 | 0.28 | 1.87 | 6234.87 | 953.12 | 0.62 |
| 2024-06-11 | 14.42 | 14.95 | 0.53 | 3.68 | 8781.52 | 1284.43 | 0.88 |
| 2024-06-07 | 13.96 | 14.42 | 0.47 | 3.37 | 8075.51 | 1168.72 | 0.81 |
| 2024-06-06 | 15.36 | 13.95 | -1.35 | -8.82 | 13637.21 | 1959.58 | 1.36 |
| 2024-06-05 | 15.26 | 15.30 | 0.04 | 0.26 | 7743.68 | 1187.14 | 0.77 |
| 2024-06-04 | 16.49 | 15.26 | -1.18 | -7.18 | 15059.30 | 2316.17 | 1.51 |
| 2024-06-03 | 16.88 | 16.44 | -0.39 | -2.32 | 13361.94 | 2243.05 | 1.34 |
| 2024-05-31 | 16.24 | 16.83 | 0.67 | 4.15 | 7552.95 | 1257.77 | 0.76 |
| 2024-05-30 | 16.04 | 16.16 | 0.29 | 1.83 | 7429.84 | 1200.54 | 0.74 |
| 2024-05-29 | 16.08 | 15.87 | -0.10 | -0.63 | 4271.92 | 685.98 | 0.43 |
| 2024-05-28 | 16.17 | 15.97 | -0.20 | -1.24 | 6059.68 | 976.07 | 0.61 |
| 2024-05-27 | 16.09 | 16.17 | 0.08 | 0.50 | 9765.69 | 1550.98 | 0.98 |
| 2024-05-24 | 16.93 | 16.09 | -1.16 | -6.73 | 16883.02 | 2753.16 | 1.69 |
| 2024-05-23 | 16.61 | 17.25 | 0.59 | 3.54 | 14017.05 | 2412.85 | 1.40 |
| 2024-05-22 | 16.94 | 16.66 | -0.33 | -1.94 | 5692.29 | 948.35 | 0.57 |
| 2024-05-21 | 17.37 | 16.99 | -0.40 | -2.30 | 7508.43 | 1278.37 | 0.75 |
| 2024-05-20 | 16.77 | 17.39 | 0.62 | 3.70 | 9719.88 | 1685.80 | 0.97 |
| 2024-05-17 | 16.00 | 16.77 | 0.58 | 3.58 | 7099.98 | 1177.68 | 0.71 |
| 2024-05-16 | 15.97 | 16.19 | 0.22 | 1.38 | 4795.64 | 782.88 | 0.48 |
| 2024-05-15 | 15.68 | 15.97 | 0.03 | 0.19 | 4593.37 | 741.12 | 0.46 |
日K线
周K线
月K线
