炬光科技(688167)股票信息
| 股票代码 | 688167 |
| 股票名称 | 炬光科技 |
| 最新价/元 | 56.04 |
| 涨跌额/元 | -4.53 |
| 涨跌幅/% | -7.48 |
| 买入/元 | 56.00 |
| 卖出/元 | 56.04 |
| 昨收/元 | 60.57 |
| 今开/元 | 59.32 |
| 最高/元 | 60.16 |
| 最低/元 | 54.74 |
| 成交量/手 | 38316.02 |
| 成交额/万 | 21786.69 |
| 股净值/元 | 55.49 |
| 市净率 | 2.21 |
| 总市值/万 | 506396.18 |
| 流通值/万 | 385452.57 |
| 换手率/% | 5.57 |
| 入市日期 | 2021-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
炬光科技(688167)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 | 59.32 | 56.04 | -4.53 | -7.48 | 38316.02 | 21786.69 | 5.57 |
| 2024-10-10 | 66.97 | 60.57 | -4.83 | -7.39 | 46467.45 | 29123.49 | 6.76 |
| 2024-10-09 | 66.00 | 65.40 | -3.70 | -5.36 | 78998.12 | 53983.60 | 11.49 |
| 2024-10-08 | 69.10 | 69.10 | 11.52 | 20.01 | 63952.78 | 43105.02 | 9.30 |
| 2024-09-30 | 53.00 | 57.58 | 9.54 | 19.86 | 52779.99 | 28656.62 | 7.67 |
| 2024-09-27 | 45.50 | 48.04 | 3.78 | 8.54 | 24378.43 | 11446.39 | 3.54 |
| 2024-09-26 | 42.60 | 44.26 | 1.87 | 4.41 | 21259.59 | 9189.43 | 3.09 |
| 2024-09-25 | 43.10 | 42.39 | -0.28 | -0.66 | 25948.68 | 11229.32 | 3.77 |
| 2024-09-24 | 40.35 | 42.67 | 2.18 | 5.38 | 22992.61 | 9603.17 | 3.34 |
| 2024-09-23 | 40.57 | 40.49 | -0.21 | -0.52 | 12144.77 | 4934.56 | 1.77 |
| 2024-09-20 | 41.11 | 40.70 | -0.29 | -0.71 | 13089.89 | 5344.60 | 1.90 |
| 2024-09-19 | 40.56 | 40.99 | 0.63 | 1.56 | 22578.83 | 9326.19 | 3.28 |
| 2024-09-18 | 41.41 | 40.36 | 0.39 | 0.98 | 23692.87 | 9713.27 | 3.44 |
| 2024-09-13 | 41.80 | 39.97 | -1.73 | -4.15 | 11939.96 | 4852.76 | 1.74 |
| 2024-09-12 | 41.88 | 41.70 | -0.55 | -1.30 | 9741.63 | 4112.45 | 1.42 |
| 2024-09-11 | 42.70 | 42.25 | -0.67 | -1.56 | 10490.88 | 4459.63 | 1.53 |
| 2024-09-10 | 41.85 | 42.92 | 1.12 | 2.68 | 14152.35 | 5957.10 | 2.06 |
| 2024-09-09 | 41.98 | 41.80 | -0.13 | -0.31 | 10977.88 | 4598.98 | 1.60 |
| 2024-09-06 | 44.00 | 41.93 | -2.06 | -4.68 | 13935.81 | 5941.50 | 2.03 |
| 2024-09-05 | 44.28 | 43.99 | -0.11 | -0.25 | 10959.33 | 4845.31 | 1.59 |
| 2024-09-04 | 43.03 | 44.10 | -0.01 | -0.02 | 10949.18 | 4820.39 | 1.59 |
| 2024-09-03 | 43.06 | 44.11 | 0.65 | 1.50 | 16761.42 | 7383.35 | 2.44 |
| 2024-09-02 | 46.75 | 43.46 | -3.12 | -6.70 | 18645.37 | 8356.54 | 2.71 |
| 2024-08-30 | 44.32 | 46.58 | 1.68 | 3.74 | 15457.94 | 7156.55 | 2.25 |
| 2024-08-29 | 42.67 | 44.90 | 1.79 | 4.15 | 14690.91 | 6506.82 | 2.14 |
| 2024-08-28 | 42.85 | 43.11 | 0.12 | 0.28 | 8609.77 | 3702.86 | 1.25 |
| 2024-08-27 | 44.34 | 42.99 | -1.36 | -3.07 | 9543.61 | 4144.87 | 1.39 |
| 2024-08-26 | 43.15 | 44.35 | 0.83 | 1.91 | 9439.70 | 4168.62 | 1.37 |
| 2024-08-23 | 43.43 | 43.52 | -0.26 | -0.59 | 8988.95 | 3900.79 | 1.31 |
| 2024-08-22 | 44.73 | 43.78 | -0.90 | -2.01 | 11171.23 | 4933.15 | 1.62 |
| 2024-08-21 | 44.76 | 44.68 | -0.09 | -0.20 | 9643.67 | 4343.89 | 1.40 |
| 2024-08-20 | 46.12 | 44.77 | -1.54 | -3.33 | 14086.38 | 6387.49 | 2.05 |
| 2024-08-19 | 47.36 | 46.31 | -1.02 | -2.16 | 9909.91 | 4633.28 | 1.44 |
| 2024-08-16 | 47.66 | 47.33 | -0.36 | -0.76 | 9977.37 | 4781.51 | 1.45 |
| 2024-08-15 | 46.71 | 47.69 | 0.89 | 1.90 | 12118.67 | 5780.87 | 1.76 |
| 2024-08-14 | 47.86 | 46.80 | -1.03 | -2.15 | 7854.58 | 3719.77 | 1.14 |
| 2024-08-13 | 47.95 | 47.83 | 0.25 | 0.53 | 8264.17 | 3918.58 | 1.20 |
| 2024-08-12 | 47.63 | 47.58 | -0.09 | -0.19 | 8993.32 | 4273.51 | 1.31 |
| 2024-08-09 | 48.90 | 47.67 | -0.61 | -1.26 | 10399.88 | 5045.43 | 1.51 |
| 2024-08-08 | 48.21 | 48.28 | 0.07 | 0.15 | 10986.63 | 5266.76 | 1.60 |
| 2024-08-07 | 48.38 | 48.21 | -0.17 | -0.35 | 10871.89 | 5273.26 | 1.58 |
| 2024-08-06 | 48.00 | 48.38 | 1.30 | 2.76 | 14010.05 | 6744.81 | 2.04 |
| 2024-08-05 | 48.74 | 47.08 | -4.07 | -7.96 | 26845.42 | 13066.09 | 3.90 |
| 2024-08-02 | 52.87 | 51.15 | -2.47 | -4.61 | 13339.55 | 6979.15 | 1.94 |
| 2024-08-01 | 53.35 | 53.62 | 0.27 | 0.51 | 14157.28 | 7586.41 | 2.06 |
| 2024-07-31 | 50.84 | 53.35 | 2.45 | 4.81 | 16526.88 | 8658.47 | 2.40 |
| 2024-07-30 | 49.91 | 50.90 | 0.72 | 1.44 | 11855.64 | 5985.29 | 1.72 |
| 2024-07-29 | 50.43 | 50.18 | -0.64 | -1.26 | 11230.05 | 5655.41 | 1.63 |
| 2024-07-26 | 49.93 | 50.82 | 1.12 | 2.25 | 13184.94 | 6675.51 | 1.92 |
| 2024-07-25 | 48.89 | 49.70 | 0.34 | 0.69 | 12097.96 | 5990.89 | 1.76 |
| 2024-07-24 | 50.94 | 49.36 | -1.45 | -2.85 | 15000.71 | 7537.59 | 2.18 |
| 2024-07-23 | 54.00 | 50.81 | -3.18 | -5.89 | 15888.47 | 8311.90 | 2.31 |
| 2024-07-22 | 53.68 | 53.99 | 0.16 | 0.30 | 15777.56 | 8574.98 | 2.29 |
| 2024-07-19 | 51.02 | 53.83 | 2.11 | 4.08 | 24012.63 | 12859.24 | 3.49 |
| 2024-07-18 | 52.00 | 51.72 | -0.29 | -0.56 | 19967.94 | 10229.90 | 2.90 |
| 2024-07-17 | 53.09 | 52.01 | -1.09 | -2.05 | 11061.43 | 5812.60 | 1.61 |
| 2024-07-16 | 51.44 | 53.10 | 1.35 | 2.61 | 15515.40 | 8122.61 | 2.26 |
| 2024-07-15 | 52.35 | 51.75 | -1.13 | -2.14 | 12046.36 | 6303.25 | 1.75 |
| 2024-07-12 | 52.88 | 52.88 | -0.29 | -0.55 | 12228.07 | 6448.10 | 1.78 |
| 2024-07-11 | 52.30 | 53.17 | 1.80 | 3.50 | 19912.39 | 10545.78 | 2.90 |
| 2024-07-10 | 49.98 | 51.37 | 1.53 | 3.07 | 24108.05 | 12417.35 | 3.51 |
| 2024-07-09 | 48.57 | 49.84 | 1.27 | 2.62 | 22959.41 | 11309.51 | 3.34 |
| 2024-07-08 | 50.66 | 48.57 | -2.25 | -4.43 | 22383.72 | 11069.56 | 3.25 |
| 2024-07-05 | 50.71 | 50.82 | -0.24 | -0.47 | 11995.19 | 6081.72 | 1.74 |
| 2024-07-04 | 53.23 | 51.06 | -2.17 | -4.08 | 14526.61 | 7558.72 | 2.11 |
| 2024-07-03 | 52.77 | 53.23 | 0.25 | 0.47 | 14015.80 | 7423.44 | 2.04 |
| 2024-07-02 | 54.00 | 52.98 | -1.32 | -2.43 | 14104.18 | 7536.28 | 2.05 |
| 2024-07-01 | 55.10 | 54.30 | -0.70 | -1.27 | 16053.91 | 8648.53 | 2.33 |
| 2024-06-28 | 55.00 | 55.00 | 0.02 | 0.04 | 17207.49 | 9569.21 | 2.50 |
| 2024-06-27 | 57.24 | 54.98 | -2.26 | -3.95 | 16485.44 | 9228.38 | 2.40 |
| 2024-06-26 | 54.75 | 57.24 | 2.56 | 4.68 | 20495.34 | 11459.18 | 2.98 |
| 2024-06-25 | 58.64 | 54.68 | -3.82 | -6.53 | 28111.34 | 15696.28 | 4.09 |
| 2024-06-24 | 62.61 | 58.50 | -4.23 | -6.74 | 26653.70 | 16128.36 | 3.88 |
| 2024-06-21 | 63.54 | 62.73 | -2.19 | -3.37 | 29236.08 | 18315.94 | 4.25 |
| 2024-06-20 | 65.98 | 64.92 | 0.51 | 0.79 | 46525.63 | 30957.02 | 6.76 |
| 2024-06-19 | 64.79 | 64.41 | -0.28 | -0.43 | 24016.73 | 15382.04 | 3.49 |
| 2024-06-18 | 64.08 | 64.69 | 0.61 | 0.95 | 22468.01 | 14540.92 | 3.27 |
| 2024-06-17 | 63.40 | 64.08 | 0.83 | 1.31 | 18507.81 | 11825.16 | 2.69 |
| 2024-06-14 | 63.90 | 63.25 | -1.26 | -1.95 | 23977.55 | 15177.78 | 3.49 |
| 2024-06-13 | 63.08 | 64.51 | 1.80 | 2.87 | 28567.00 | 18407.43 | 4.15 |
| 2024-06-12 | 63.31 | 62.71 | -0.59 | -0.93 | 18460.29 | 11664.50 | 2.68 |
| 2024-06-11 | 59.76 | 63.30 | 3.58 | 6.00 | 26974.97 | 16590.88 | 3.92 |
| 2024-06-07 | 60.12 | 59.72 | 0.15 | 0.25 | 20164.14 | 12188.07 | 2.93 |
| 2024-06-06 | 63.40 | 59.57 | -2.93 | -4.69 | 21772.11 | 13302.33 | 3.17 |
| 2024-06-05 | 62.25 | 62.80 | 0.55 | 0.88 | 15850.72 | 10047.68 | 2.30 |
| 2024-06-04 | 63.95 | 62.25 | -2.13 | -3.31 | 20983.50 | 13019.12 | 3.05 |
| 2024-06-03 | 65.05 | 64.38 | -0.63 | -0.97 | 19064.70 | 12414.35 | 2.77 |
| 2024-05-31 | 64.95 | 65.01 | 0.40 | 0.62 | 16659.34 | 10879.71 | 2.42 |
| 2024-05-30 | 62.95 | 64.61 | 1.15 | 1.81 | 19761.55 | 12721.10 | 2.87 |
| 2024-05-29 | 62.93 | 63.46 | -0.28 | -0.44 | 18992.99 | 12065.88 | 2.76 |
| 2024-05-28 | 62.48 | 63.74 | 0.58 | 0.92 | 34340.36 | 22066.93 | 4.99 |
| 2024-05-27 | 60.66 | 63.16 | 2.66 | 4.40 | 36848.24 | 22282.97 | 5.36 |
| 2024-05-24 | 63.78 | 60.50 | -3.38 | -5.29 | 28105.71 | 17284.83 | 4.09 |
| 2024-05-23 | 66.15 | 63.88 | -2.40 | -3.62 | 18959.45 | 12265.75 | 2.76 |
| 2024-05-22 | 65.96 | 66.28 | 0.34 | 0.52 | 12700.52 | 8350.29 | 1.85 |
| 2024-05-21 | 66.30 | 65.94 | -0.33 | -0.50 | 12593.42 | 8331.93 | 1.83 |
| 2024-05-20 | 66.89 | 66.27 | 0.12 | 0.18 | 16910.21 | 11205.78 | 2.46 |
| 2024-05-17 | 63.02 | 66.15 | 2.56 | 4.03 | 18678.62 | 12079.53 | 2.72 |
| 2024-05-16 | 65.48 | 63.59 | -0.73 | -1.14 | 16683.91 | 10726.15 | 2.43 |
| 2024-05-15 | 65.10 | 64.32 | -0.78 | -1.20 | 13435.53 | 8742.53 | 1.95 |
日K线
周K线
月K线
