海光信息(688041)股票信息
| 股票代码 | 688041 |
| 股票名称 | 海光信息 |
| 最新价/元 | 123.70 |
| 涨跌额/元 | -7.33 |
| 涨跌幅/% | -5.59 |
| 买入/元 | 123.66 |
| 卖出/元 | 123.70 |
| 昨收/元 | 131.03 |
| 今开/元 | 125.02 |
| 最高/元 | 130.79 |
| 最低/元 | 121.21 |
| 成交量/手 | 388576.37 |
| 成交额/万 | 486426.93 |
| 股净值/元 | 229.07 |
| 市净率 | 14.97 |
| 总市值/万 | 28752062.19 |
| 流通值/万 | 10966712.33 |
| 换手率/% | 4.38 |
| 入市日期 | 2022-08-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
海光信息(688041)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 | 125.02 | 123.70 | -7.33 | -5.59 | 388576.37 | 486426.93 | 4.38 |
| 2024-10-10 | 133.98 | 131.03 | 0.03 | 0.02 | 579162.04 | 762219.04 | 6.53 |
| 2024-10-09 | 120.19 | 131.00 | 7.06 | 5.70 | 780965.14 | 1038698.93 | 8.81 |
| 2024-10-08 | 123.94 | 123.94 | 20.66 | 20.00 | 472488.99 | 582786.61 | 5.33 |
| 2024-09-30 | 90.09 | 103.28 | 17.19 | 19.97 | 441844.21 | 430771.88 | 4.98 |
| 2024-09-27 | 82.00 | 86.09 | 5.10 | 6.30 | 125666.67 | 105501.14 | 1.42 |
| 2024-09-26 | 78.80 | 80.99 | 2.24 | 2.84 | 176564.70 | 140352.96 | 1.99 |
| 2024-09-25 | 79.43 | 78.75 | 0.63 | 0.81 | 156928.98 | 124442.68 | 1.77 |
| 2024-09-24 | 76.67 | 78.12 | 2.61 | 3.46 | 167292.06 | 129712.34 | 1.89 |
| 2024-09-23 | 75.11 | 75.51 | -0.41 | -0.54 | 71436.29 | 53936.72 | 0.81 |
| 2024-09-20 | 76.00 | 75.92 | 0.00 | 0.00 | 87770.17 | 66156.30 | 0.99 |
| 2024-09-19 | 75.65 | 75.92 | 1.19 | 1.59 | 93656.56 | 70521.47 | 1.06 |
| 2024-09-18 | 77.10 | 74.73 | -3.25 | -4.17 | 105737.57 | 79580.23 | 1.19 |
| 2024-09-13 | 76.08 | 77.98 | 1.88 | 2.47 | 123867.18 | 95993.30 | 1.40 |
| 2024-09-12 | 79.60 | 76.10 | -3.10 | -3.91 | 106552.35 | 82839.86 | 1.20 |
| 2024-09-11 | 78.50 | 79.20 | 0.30 | 0.38 | 81207.85 | 64164.03 | 0.92 |
| 2024-09-10 | 76.40 | 78.90 | 2.50 | 3.27 | 123113.93 | 96543.83 | 1.39 |
| 2024-09-09 | 76.00 | 76.40 | 0.22 | 0.29 | 80203.41 | 61741.74 | 0.90 |
| 2024-09-06 | 75.20 | 76.18 | 1.48 | 1.98 | 112578.18 | 86559.92 | 1.27 |
| 2024-09-05 | 76.57 | 74.70 | -1.77 | -2.32 | 113125.44 | 85715.46 | 1.28 |
| 2024-09-04 | 76.33 | 76.47 | -0.85 | -1.10 | 52525.24 | 40290.27 | 0.59 |
| 2024-09-03 | 77.87 | 77.32 | -0.55 | -0.71 | 74772.79 | 58244.13 | 0.84 |
| 2024-09-02 | 78.91 | 77.87 | -1.52 | -1.92 | 117766.52 | 93075.63 | 1.33 |
| 2024-08-30 | 75.19 | 79.39 | 4.39 | 5.85 | 210509.96 | 165168.94 | 2.37 |
| 2024-08-29 | 74.40 | 75.00 | 0.29 | 0.39 | 68633.27 | 51333.28 | 0.77 |
| 2024-08-28 | 75.59 | 74.71 | -0.59 | -0.78 | 55231.33 | 41381.78 | 0.62 |
| 2024-08-27 | 74.43 | 75.30 | 0.42 | 0.56 | 62227.49 | 46839.38 | 0.70 |
| 2024-08-26 | 76.25 | 74.88 | -1.37 | -1.80 | 73785.77 | 55685.74 | 0.83 |
| 2024-08-23 | 76.85 | 76.25 | -1.05 | -1.36 | 96135.52 | 73306.75 | 1.08 |
| 2024-08-22 | 76.80 | 77.30 | 0.32 | 0.42 | 103492.74 | 80179.15 | 1.17 |
| 2024-08-21 | 75.10 | 76.98 | 1.33 | 1.76 | 93962.66 | 72186.32 | 1.06 |
| 2024-08-20 | 77.30 | 75.65 | -1.19 | -1.55 | 74906.02 | 56950.18 | 0.84 |
| 2024-08-19 | 76.98 | 76.84 | 0.00 | 0.00 | 79379.11 | 61397.11 | 0.90 |
| 2024-08-16 | 76.59 | 76.84 | 0.24 | 0.31 | 93718.78 | 72176.00 | 1.06 |
| 2024-08-15 | 73.48 | 76.60 | 3.03 | 4.12 | 190433.05 | 145400.06 | 2.15 |
| 2024-08-14 | 74.09 | 73.57 | 0.06 | 0.08 | 74669.31 | 55264.22 | 0.84 |
| 2024-08-13 | 73.79 | 73.51 | -0.19 | -0.26 | 75860.31 | 55943.97 | 0.86 |
| 2024-08-12 | 71.96 | 73.70 | 1.69 | 2.35 | 95286.96 | 69834.23 | 1.07 |
| 2024-08-09 | 73.40 | 72.01 | -0.37 | -0.51 | 78698.45 | 57323.78 | 0.89 |
| 2024-08-08 | 70.70 | 72.38 | 0.74 | 1.03 | 93052.99 | 67156.87 | 1.06 |
| 2024-08-07 | 74.87 | 71.64 | -3.23 | -4.31 | 123435.76 | 90025.16 | 1.40 |
| 2024-08-06 | 75.18 | 74.87 | 1.06 | 1.44 | 108730.47 | 80458.96 | 1.23 |
| 2024-08-05 | 77.50 | 73.81 | -4.16 | -5.34 | 183512.32 | 137363.29 | 2.08 |
| 2024-08-02 | 78.20 | 77.97 | -1.69 | -2.12 | 131090.15 | 102955.86 | 1.49 |
| 2024-08-01 | 81.01 | 79.66 | 0.16 | 0.20 | 168352.42 | 134485.17 | 1.91 |
| 2024-07-31 | 74.55 | 79.50 | 4.50 | 6.00 | 214188.91 | 167024.44 | 2.43 |
| 2024-07-30 | 73.73 | 75.00 | 1.15 | 1.56 | 109025.38 | 80651.86 | 1.24 |
| 2024-07-29 | 74.51 | 73.85 | -0.46 | -0.62 | 82205.94 | 60707.25 | 0.93 |
| 2024-07-26 | 75.12 | 74.31 | -0.49 | -0.66 | 107201.59 | 80018.03 | 1.22 |
| 2024-07-25 | 74.30 | 74.80 | -0.64 | -0.85 | 125217.43 | 94319.03 | 1.42 |
| 2024-07-24 | 75.20 | 75.44 | 0.14 | 0.19 | 147343.34 | 112236.51 | 1.67 |
| 2024-07-23 | 78.47 | 75.30 | -3.36 | -4.27 | 166724.37 | 128104.76 | 1.89 |
| 2024-07-22 | 78.22 | 78.66 | 0.44 | 0.56 | 210274.24 | 165970.48 | 2.39 |
| 2024-07-19 | 75.01 | 78.22 | 2.86 | 3.80 | 279541.82 | 217900.90 | 3.18 |
| 2024-07-18 | 75.35 | 75.36 | -1.26 | -1.64 | 211911.95 | 158420.58 | 2.41 |
| 2024-07-17 | 77.33 | 76.62 | -1.22 | -1.57 | 198115.85 | 152824.50 | 2.25 |
| 2024-07-16 | 71.52 | 77.84 | 5.84 | 8.11 | 337559.98 | 255525.09 | 3.84 |
| 2024-07-15 | 70.68 | 72.00 | 1.41 | 2.00 | 144289.60 | 104169.62 | 1.64 |
| 2024-07-12 | 72.08 | 70.59 | -2.40 | -3.29 | 143735.90 | 101485.53 | 1.63 |
| 2024-07-11 | 74.45 | 72.99 | 0.17 | 0.23 | 145925.28 | 106857.22 | 1.66 |
| 2024-07-10 | 72.96 | 72.82 | -0.29 | -0.40 | 98055.53 | 71331.03 | 1.11 |
| 2024-07-09 | 70.60 | 73.11 | 2.13 | 3.00 | 159530.52 | 115172.38 | 1.81 |
| 2024-07-08 | 71.47 | 70.98 | -0.52 | -0.73 | 87963.49 | 62517.58 | 1.00 |
| 2024-07-05 | 68.90 | 71.50 | 2.58 | 3.74 | 174180.59 | 122203.53 | 1.98 |
| 2024-07-04 | 71.58 | 68.92 | -2.28 | -3.20 | 109672.22 | 76455.11 | 1.25 |
| 2024-07-03 | 70.60 | 71.20 | 0.16 | 0.23 | 92464.31 | 65603.96 | 1.05 |
| 2024-07-02 | 70.10 | 71.04 | 0.57 | 0.81 | 88612.27 | 62438.60 | 1.01 |
| 2024-07-01 | 70.20 | 70.47 | 0.15 | 0.21 | 87961.44 | 61780.41 | 1.00 |
| 2024-06-28 | 70.52 | 70.32 | -0.73 | -1.03 | 99405.13 | 70644.17 | 1.13 |
| 2024-06-27 | 71.70 | 71.05 | -1.60 | -2.20 | 99620.66 | 70865.74 | 1.13 |
| 2024-06-26 | 71.16 | 72.65 | 1.49 | 2.09 | 139498.96 | 99760.14 | 1.59 |
| 2024-06-25 | 73.63 | 71.16 | -2.46 | -3.34 | 167826.13 | 120326.16 | 1.91 |
| 2024-06-24 | 75.99 | 73.62 | -3.12 | -4.07 | 169830.06 | 127872.37 | 1.93 |
| 2024-06-21 | 74.67 | 76.74 | 1.84 | 2.46 | 237825.90 | 178683.12 | 2.70 |
| 2024-06-20 | 75.32 | 74.90 | -0.42 | -0.56 | 154014.40 | 115791.55 | 1.75 |
| 2024-06-19 | 74.70 | 75.32 | 0.69 | 0.93 | 141972.43 | 106625.03 | 1.61 |
| 2024-06-18 | 73.50 | 74.63 | 1.18 | 1.61 | 182900.83 | 137584.37 | 2.08 |
| 2024-06-17 | 72.80 | 73.56 | 0.42 | 0.57 | 167036.99 | 123386.89 | 1.90 |
| 2024-06-14 | 71.71 | 73.14 | 1.20 | 1.67 | 188002.01 | 136212.40 | 2.14 |
| 2024-06-13 | 71.49 | 71.94 | 1.00 | 1.41 | 177967.15 | 128576.36 | 2.02 |
| 2024-06-12 | 71.01 | 70.94 | -0.48 | -0.67 | 115517.89 | 82248.02 | 1.31 |
| 2024-06-11 | 68.04 | 71.42 | 3.28 | 4.81 | 176392.27 | 122844.68 | 2.00 |
| 2024-06-07 | 69.58 | 68.14 | -1.16 | -1.67 | 139389.97 | 95522.74 | 1.58 |
| 2024-06-06 | 71.69 | 69.30 | -1.57 | -2.22 | 146414.47 | 103466.61 | 1.66 |
| 2024-06-05 | 71.54 | 70.87 | -0.67 | -0.94 | 98931.32 | 71079.40 | 1.12 |
| 2024-06-04 | 71.10 | 71.54 | 0.43 | 0.61 | 97349.92 | 69479.91 | 1.11 |
| 2024-06-03 | 70.51 | 71.11 | -0.19 | -0.27 | 128385.09 | 90857.90 | 1.46 |
| 2024-05-31 | 70.00 | 71.30 | 1.79 | 2.58 | 123476.12 | 87088.28 | 1.40 |
| 2024-05-30 | 69.21 | 69.51 | -0.03 | -0.04 | 109962.17 | 76547.21 | 1.25 |
| 2024-05-29 | 70.93 | 69.54 | -0.84 | -1.19 | 107864.10 | 75323.17 | 1.23 |
| 2024-05-28 | 70.90 | 70.38 | -0.28 | -0.40 | 166417.87 | 119388.00 | 1.89 |
| 2024-05-27 | 68.00 | 70.66 | 2.98 | 4.40 | 179737.26 | 124707.53 | 2.04 |
| 2024-05-24 | 71.32 | 67.68 | -3.64 | -5.10 | 200136.99 | 139170.05 | 2.27 |
| 2024-05-23 | 72.74 | 71.32 | -1.19 | -1.64 | 103623.83 | 74242.67 | 1.18 |
| 2024-05-22 | 71.90 | 72.51 | 0.49 | 0.68 | 125169.93 | 89836.42 | 1.42 |
| 2024-05-21 | 74.10 | 72.02 | -1.85 | -2.50 | 126299.22 | 92433.11 | 1.44 |
| 2024-05-20 | 73.43 | 73.87 | 0.00 | 0.00 | 139248.55 | 102914.46 | 1.58 |
| 2024-05-17 | 72.19 | 73.87 | 1.33 | 1.83 | 174433.18 | 127890.49 | 1.98 |
| 2024-05-16 | 71.98 | 72.54 | 1.36 | 1.91 | 193433.00 | 140330.37 | 2.20 |
| 2024-05-15 | 71.70 | 71.18 | -0.52 | -0.73 | 97411.33 | 69552.70 | 1.11 |
日K线
周K线
月K线
