长光华芯(688048)股票信息
| 股票代码 | 688048 |
| 股票名称 | 长光华芯 |
| 最新价/元 | 35.65 |
| 涨跌额/元 | -3.56 |
| 涨跌幅/% | -9.08 |
| 买入/元 | 35.65 |
| 卖出/元 | 35.67 |
| 昨收/元 | 39.21 |
| 今开/元 | 39.09 |
| 最高/元 | 39.09 |
| 最低/元 | 35.16 |
| 成交量/手 | 62909.40 |
| 成交额/万 | 23065.73 |
| 股净值/元 | -68.35 |
| 市净率 | 2.07 |
| 总市值/万 | 628438.00 |
| 流通值/万 | 355164.69 |
| 换手率/% | 6.31 |
| 入市日期 | 2022-04-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
长光华芯(688048)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 | 39.09 | 35.65 | -3.56 | -9.08 | 62909.40 | 23065.73 | 6.31 |
| 2024-10-10 | 43.99 | 39.21 | -3.61 | -8.43 | 80666.35 | 32541.74 | 8.10 |
| 2024-10-09 | 41.20 | 42.82 | 1.71 | 4.16 | 148862.76 | 64284.96 | 14.94 |
| 2024-10-08 | 41.11 | 41.11 | 6.85 | 19.99 | 84705.30 | 34567.80 | 8.50 |
| 2024-09-30 | 30.65 | 34.26 | 5.71 | 20.00 | 79065.58 | 25945.19 | 7.94 |
| 2024-09-27 | 27.50 | 28.55 | 2.02 | 7.61 | 27807.35 | 7727.37 | 2.79 |
| 2024-09-26 | 25.27 | 26.53 | 1.08 | 4.24 | 28364.01 | 7373.77 | 2.85 |
| 2024-09-25 | 25.32 | 25.45 | 0.37 | 1.48 | 30182.36 | 7750.58 | 3.03 |
| 2024-09-24 | 24.32 | 25.08 | 0.98 | 4.07 | 30520.39 | 7511.47 | 3.06 |
| 2024-09-23 | 23.75 | 24.10 | 0.37 | 1.56 | 15194.25 | 3635.81 | 1.53 |
| 2024-09-20 | 24.19 | 23.73 | -0.42 | -1.74 | 14936.08 | 3561.46 | 1.50 |
| 2024-09-19 | 23.93 | 24.15 | 0.52 | 2.20 | 17174.91 | 4137.84 | 1.72 |
| 2024-09-18 | 24.15 | 23.63 | -0.43 | -1.79 | 14250.88 | 3369.30 | 1.43 |
| 2024-09-13 | 24.72 | 24.06 | -0.74 | -2.98 | 15338.88 | 3735.36 | 1.54 |
| 2024-09-12 | 25.19 | 24.80 | -0.51 | -2.02 | 20073.94 | 5034.50 | 2.01 |
| 2024-09-11 | 25.01 | 25.31 | 0.41 | 1.65 | 16727.24 | 4182.02 | 1.68 |
| 2024-09-10 | 24.14 | 24.90 | 0.62 | 2.55 | 18378.43 | 4500.51 | 1.84 |
| 2024-09-09 | 24.51 | 24.28 | -0.22 | -0.90 | 13529.33 | 3295.09 | 1.36 |
| 2024-09-06 | 25.32 | 24.50 | -0.80 | -3.16 | 15573.64 | 3864.08 | 1.56 |
| 2024-09-05 | 25.11 | 25.30 | 0.20 | 0.80 | 13877.39 | 3510.75 | 1.39 |
| 2024-09-04 | 24.93 | 25.10 | 0.18 | 0.72 | 16941.52 | 4249.44 | 1.70 |
| 2024-09-03 | 24.48 | 24.92 | 0.50 | 2.05 | 24957.98 | 6247.39 | 2.51 |
| 2024-09-02 | 26.13 | 24.42 | -1.90 | -7.22 | 36203.95 | 9115.72 | 3.63 |
| 2024-08-30 | 25.58 | 26.32 | 0.82 | 3.22 | 27826.35 | 7289.04 | 2.79 |
| 2024-08-29 | 24.92 | 25.50 | 0.45 | 1.80 | 18694.01 | 4728.94 | 1.88 |
| 2024-08-28 | 25.30 | 25.05 | -0.24 | -0.95 | 17331.58 | 4374.85 | 1.74 |
| 2024-08-27 | 25.63 | 25.29 | -0.52 | -2.02 | 13123.78 | 3344.48 | 1.32 |
| 2024-08-26 | 25.22 | 25.81 | 0.59 | 2.34 | 20438.56 | 5295.63 | 2.05 |
| 2024-08-23 | 25.03 | 25.22 | -0.04 | -0.16 | 13482.38 | 3391.96 | 1.35 |
| 2024-08-22 | 25.70 | 25.26 | -0.49 | -1.90 | 15324.65 | 3922.14 | 1.54 |
| 2024-08-21 | 26.00 | 25.75 | -0.19 | -0.73 | 12135.30 | 3165.34 | 1.22 |
| 2024-08-20 | 26.70 | 25.94 | -0.61 | -2.30 | 14704.43 | 3858.13 | 1.48 |
| 2024-08-19 | 26.98 | 26.55 | -0.33 | -1.23 | 13854.72 | 3698.67 | 1.39 |
| 2024-08-16 | 26.68 | 26.88 | 0.33 | 1.24 | 25270.42 | 6868.25 | 2.54 |
| 2024-08-15 | 26.12 | 26.55 | 0.31 | 1.18 | 24839.56 | 6614.70 | 2.49 |
| 2024-08-14 | 27.20 | 26.24 | -0.82 | -3.03 | 18268.73 | 4861.23 | 1.83 |
| 2024-08-13 | 26.89 | 27.06 | 0.17 | 0.63 | 13862.47 | 3733.63 | 1.39 |
| 2024-08-12 | 27.14 | 26.89 | -0.34 | -1.25 | 15547.23 | 4185.67 | 1.56 |
| 2024-08-09 | 28.71 | 27.23 | -1.14 | -4.02 | 32177.75 | 8959.97 | 3.23 |
| 2024-08-08 | 28.81 | 28.37 | -0.48 | -1.66 | 21106.01 | 6005.04 | 2.12 |
| 2024-08-07 | 28.70 | 28.85 | -0.15 | -0.52 | 14304.99 | 4141.98 | 1.44 |
| 2024-08-06 | 28.99 | 29.00 | 0.59 | 2.08 | 14861.92 | 4267.36 | 1.49 |
| 2024-08-05 | 29.62 | 28.41 | -1.59 | -5.30 | 26453.57 | 7701.56 | 2.66 |
| 2024-08-02 | 30.97 | 30.00 | -1.44 | -4.58 | 20224.59 | 6201.44 | 2.03 |
| 2024-08-01 | 31.35 | 31.44 | 0.29 | 0.93 | 25707.97 | 8051.90 | 2.58 |
| 2024-07-31 | 29.37 | 31.15 | 1.55 | 5.24 | 27522.25 | 8391.13 | 2.76 |
| 2024-07-30 | 29.18 | 29.60 | 0.43 | 1.47 | 19577.17 | 5781.64 | 1.97 |
| 2024-07-29 | 29.45 | 29.17 | -0.36 | -1.22 | 14120.39 | 4134.32 | 1.42 |
| 2024-07-26 | 29.60 | 29.53 | 0.43 | 1.48 | 14997.57 | 4397.04 | 1.51 |
| 2024-07-25 | 28.63 | 29.10 | 0.13 | 0.45 | 15491.03 | 4497.01 | 1.55 |
| 2024-07-24 | 29.77 | 28.97 | -0.93 | -3.11 | 18817.52 | 5565.39 | 1.89 |
| 2024-07-23 | 31.84 | 29.90 | -1.98 | -6.21 | 25910.66 | 7987.02 | 2.60 |
| 2024-07-22 | 31.20 | 31.88 | 0.47 | 1.50 | 27701.61 | 8828.64 | 2.78 |
| 2024-07-19 | 29.40 | 31.41 | 1.85 | 6.26 | 40902.81 | 12726.75 | 4.11 |
| 2024-07-18 | 29.62 | 29.56 | -0.33 | -1.10 | 22250.90 | 6482.12 | 2.23 |
| 2024-07-17 | 30.45 | 29.89 | -0.55 | -1.81 | 17305.59 | 5233.01 | 1.74 |
| 2024-07-16 | 29.98 | 30.44 | 0.44 | 1.47 | 23188.60 | 6952.26 | 2.33 |
| 2024-07-15 | 30.59 | 30.00 | -0.38 | -1.25 | 16734.55 | 5074.28 | 1.68 |
| 2024-07-12 | 30.33 | 30.38 | -0.25 | -0.82 | 16079.24 | 4874.88 | 1.61 |
| 2024-07-11 | 30.70 | 30.63 | 0.53 | 1.76 | 20990.43 | 6453.91 | 2.11 |
| 2024-07-10 | 29.37 | 30.10 | 0.33 | 1.11 | 21821.24 | 6550.82 | 2.19 |
| 2024-07-09 | 28.50 | 29.77 | 1.67 | 5.94 | 28853.36 | 8362.10 | 2.90 |
| 2024-07-08 | 29.13 | 28.10 | -0.77 | -2.67 | 18139.74 | 5195.51 | 1.82 |
| 2024-07-05 | 28.88 | 28.87 | 0.00 | 0.00 | 23058.05 | 6579.25 | 2.31 |
| 2024-07-04 | 30.30 | 28.87 | -1.27 | -4.21 | 21380.58 | 6309.53 | 2.15 |
| 2024-07-03 | 30.03 | 30.14 | 0.28 | 0.94 | 27374.35 | 8216.77 | 2.75 |
| 2024-07-02 | 30.80 | 29.86 | -0.81 | -2.64 | 22732.09 | 6857.29 | 2.28 |
| 2024-07-01 | 31.45 | 30.67 | -0.57 | -1.83 | 25281.20 | 7713.38 | 2.54 |
| 2024-06-28 | 31.02 | 31.24 | 0.21 | 0.68 | 25307.28 | 7979.62 | 2.54 |
| 2024-06-27 | 32.49 | 31.03 | -1.40 | -4.32 | 24237.42 | 7711.45 | 2.43 |
| 2024-06-26 | 31.55 | 32.43 | 0.88 | 2.79 | 27420.20 | 8679.04 | 2.75 |
| 2024-06-25 | 33.95 | 31.55 | -2.16 | -6.41 | 39609.12 | 12760.68 | 3.98 |
| 2024-06-24 | 36.83 | 33.71 | -3.33 | -8.99 | 42607.91 | 14975.88 | 4.28 |
| 2024-06-21 | 36.78 | 37.04 | -0.05 | -0.14 | 38505.06 | 14045.78 | 3.86 |
| 2024-06-20 | 36.26 | 37.09 | 0.83 | 2.29 | 55610.92 | 20946.93 | 5.58 |
| 2024-06-19 | 37.10 | 36.26 | -0.60 | -1.63 | 28317.10 | 10279.85 | 2.84 |
| 2024-06-18 | 37.57 | 36.86 | -0.42 | -1.13 | 33592.17 | 12470.86 | 3.37 |
| 2024-06-17 | 36.89 | 37.28 | -0.05 | -0.13 | 32689.44 | 12261.24 | 3.28 |
| 2024-06-14 | 36.31 | 37.33 | 0.59 | 1.61 | 48235.05 | 17951.63 | 4.84 |
| 2024-06-13 | 35.26 | 36.74 | 1.60 | 4.55 | 45543.83 | 16690.10 | 4.57 |
| 2024-06-12 | 35.05 | 35.14 | -0.36 | -1.01 | 20286.57 | 7170.71 | 2.04 |
| 2024-06-11 | 32.88 | 35.50 | 2.49 | 7.54 | 34085.43 | 11693.40 | 3.42 |
| 2024-06-07 | 33.45 | 33.01 | 0.00 | 0.00 | 17176.57 | 5726.01 | 1.72 |
| 2024-06-06 | 35.41 | 33.01 | -1.90 | -5.44 | 25688.42 | 8721.30 | 2.58 |
| 2024-06-05 | 34.71 | 34.91 | -0.16 | -0.46 | 19514.43 | 6902.02 | 1.96 |
| 2024-06-04 | 35.89 | 35.07 | -0.79 | -2.20 | 23707.94 | 8287.50 | 2.38 |
| 2024-06-03 | 37.00 | 35.86 | -0.68 | -1.86 | 33693.91 | 12267.58 | 3.38 |
| 2024-05-31 | 35.26 | 36.54 | 1.28 | 3.63 | 27772.43 | 10108.48 | 2.79 |
| 2024-05-30 | 34.39 | 35.26 | 0.65 | 1.88 | 21878.48 | 7663.94 | 2.20 |
| 2024-05-29 | 34.99 | 34.61 | -0.29 | -0.83 | 14855.44 | 5192.02 | 1.49 |
| 2024-05-28 | 34.51 | 34.90 | 0.29 | 0.84 | 25090.90 | 8872.71 | 2.52 |
| 2024-05-27 | 34.24 | 34.61 | 0.41 | 1.20 | 27614.51 | 9246.38 | 2.77 |
| 2024-05-24 | 35.78 | 34.20 | -1.48 | -4.15 | 21511.42 | 7525.50 | 2.16 |
| 2024-05-23 | 36.78 | 35.68 | -1.15 | -3.12 | 20100.84 | 7254.04 | 2.02 |
| 2024-05-22 | 36.00 | 36.83 | 0.83 | 2.31 | 18806.83 | 6848.47 | 1.89 |
| 2024-05-21 | 36.96 | 36.00 | -0.72 | -1.96 | 18644.55 | 6754.37 | 1.87 |
| 2024-05-20 | 37.40 | 36.72 | -0.33 | -0.89 | 31463.15 | 11576.15 | 3.16 |
| 2024-05-17 | 36.67 | 37.05 | 0.38 | 1.04 | 23367.89 | 8584.99 | 2.35 |
| 2024-05-16 | 35.69 | 36.67 | 0.97 | 2.72 | 29206.25 | 10603.53 | 2.93 |
| 2024-05-15 | 35.31 | 35.70 | 0.38 | 1.08 | 21381.79 | 7578.74 | 2.15 |
日K线
周K线
月K线
