长阳科技(688299)股票信息
| 股票代码 | 688299 |
| 股票名称 | 长阳科技 |
| 最新价/元 | 15.28 |
| 涨跌额/元 | -0.33 |
| 涨跌幅/% | -2.11 |
| 买入/元 | 15.27 |
| 卖出/元 | 15.28 |
| 昨收/元 | 15.61 |
| 今开/元 | 15.80 |
| 最高/元 | 15.92 |
| 最低/元 | 15.06 |
| 成交量/手 | 139304.46 |
| 成交额/万 | 21577.59 |
| 股净值/元 | 44.94 |
| 市净率 | 2.08 |
| 总市值/万 | 443879.29 |
| 流通值/万 | 438282.22 |
| 换手率/% | 4.86 |
| 入市日期 | 2019-11-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
长阳科技(688299)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 | 15.80 | 15.28 | -0.33 | -2.11 | 139304.46 | 21577.59 | 4.86 |
| 2024-10-10 | 16.08 | 15.61 | -0.04 | -0.26 | 165792.74 | 26643.01 | 5.78 |
| 2024-10-09 | 15.90 | 15.65 | -0.83 | -5.04 | 181398.38 | 28685.20 | 6.32 |
| 2024-10-08 | 17.40 | 16.48 | 1.71 | 11.58 | 343469.11 | 55202.48 | 11.97 |
| 2024-09-30 | 13.38 | 14.77 | 1.75 | 13.44 | 170583.86 | 23819.06 | 5.95 |
| 2024-09-27 | 12.78 | 13.02 | 0.34 | 2.68 | 56926.97 | 7363.46 | 1.98 |
| 2024-09-26 | 12.36 | 12.68 | 0.32 | 2.59 | 46467.96 | 5780.86 | 1.62 |
| 2024-09-25 | 12.38 | 12.36 | 0.09 | 0.73 | 53817.30 | 6648.25 | 1.88 |
| 2024-09-24 | 11.90 | 12.27 | 0.51 | 4.34 | 43447.17 | 5239.09 | 1.51 |
| 2024-09-23 | 11.68 | 11.76 | 0.03 | 0.26 | 16851.66 | 1986.99 | 0.59 |
| 2024-09-20 | 11.74 | 11.73 | 0.02 | 0.17 | 20180.73 | 2366.08 | 0.70 |
| 2024-09-19 | 11.71 | 11.71 | -0.01 | -0.09 | 35837.37 | 4207.94 | 1.25 |
| 2024-09-18 | 11.93 | 11.72 | -0.26 | -2.17 | 32868.95 | 3854.65 | 1.15 |
| 2024-09-13 | 12.16 | 11.98 | -0.14 | -1.16 | 19313.24 | 2331.78 | 0.67 |
| 2024-09-12 | 12.18 | 12.12 | -0.10 | -0.82 | 21377.25 | 2589.19 | 0.75 |
| 2024-09-11 | 12.28 | 12.22 | -0.12 | -0.97 | 15665.37 | 1930.23 | 0.55 |
| 2024-09-10 | 12.13 | 12.34 | 0.13 | 1.07 | 36036.74 | 4367.54 | 1.26 |
| 2024-09-09 | 12.18 | 12.21 | -0.05 | -0.41 | 23525.83 | 2870.75 | 0.82 |
| 2024-09-06 | 12.63 | 12.26 | -0.31 | -2.47 | 44072.88 | 5460.69 | 1.54 |
| 2024-09-05 | 12.45 | 12.57 | 0.12 | 0.96 | 47128.02 | 5939.59 | 1.64 |
| 2024-09-04 | 12.37 | 12.45 | -0.04 | -0.32 | 37935.82 | 4744.27 | 1.32 |
| 2024-09-03 | 12.43 | 12.49 | 0.00 | 0.00 | 54899.60 | 6917.05 | 1.91 |
| 2024-09-02 | 12.06 | 12.49 | 0.44 | 3.65 | 124437.93 | 15640.56 | 4.34 |
| 2024-08-30 | 11.58 | 12.05 | 0.40 | 3.43 | 48133.03 | 5782.64 | 1.68 |
| 2024-08-29 | 11.28 | 11.65 | 0.27 | 2.37 | 37772.44 | 4357.40 | 1.32 |
| 2024-08-28 | 11.09 | 11.38 | 0.05 | 0.44 | 53710.85 | 6088.91 | 1.87 |
| 2024-08-27 | 11.53 | 11.33 | -0.27 | -2.33 | 30560.82 | 3487.73 | 1.07 |
| 2024-08-26 | 11.23 | 11.60 | 0.28 | 2.47 | 60549.05 | 7062.99 | 2.11 |
| 2024-08-23 | 11.00 | 11.32 | 0.33 | 3.00 | 24498.28 | 2736.11 | 0.85 |
| 2024-08-22 | 10.97 | 10.99 | 0.02 | 0.18 | 27458.70 | 3052.73 | 0.96 |
| 2024-08-21 | 10.72 | 10.97 | 0.12 | 1.11 | 13449.31 | 1472.80 | 0.47 |
| 2024-08-20 | 10.98 | 10.85 | -0.15 | -1.36 | 15587.77 | 1696.54 | 0.54 |
| 2024-08-19 | 11.12 | 11.00 | -0.18 | -1.61 | 14889.28 | 1647.99 | 0.52 |
| 2024-08-16 | 11.29 | 11.18 | -0.04 | -0.36 | 13382.85 | 1508.52 | 0.47 |
| 2024-08-15 | 11.27 | 11.22 | -0.07 | -0.62 | 20136.41 | 2273.00 | 0.70 |
| 2024-08-14 | 11.28 | 11.29 | 0.00 | 0.00 | 9808.22 | 1106.84 | 0.34 |
| 2024-08-13 | 11.01 | 11.29 | 0.13 | 1.17 | 9865.43 | 1105.62 | 0.34 |
| 2024-08-12 | 10.81 | 11.16 | 0.17 | 1.55 | 19661.09 | 2197.95 | 0.69 |
| 2024-08-09 | 11.02 | 10.99 | 0.00 | 0.00 | 15949.57 | 1772.01 | 0.56 |
| 2024-08-08 | 11.12 | 10.99 | -0.19 | -1.70 | 17033.43 | 1872.56 | 0.59 |
| 2024-08-07 | 11.26 | 11.18 | 0.00 | 0.00 | 8468.39 | 947.48 | 0.30 |
| 2024-08-06 | 11.37 | 11.18 | 0.02 | 0.18 | 13764.47 | 1542.84 | 0.48 |
| 2024-08-05 | 11.50 | 11.16 | -0.34 | -2.96 | 33071.31 | 3731.70 | 1.15 |
| 2024-08-02 | 11.80 | 11.50 | -0.38 | -3.20 | 31880.19 | 3709.59 | 1.11 |
| 2024-08-01 | 12.00 | 11.88 | -0.03 | -0.25 | 21620.94 | 2574.94 | 0.75 |
| 2024-07-31 | 11.79 | 11.91 | 0.23 | 1.97 | 44139.15 | 5244.42 | 1.54 |
| 2024-07-30 | 11.78 | 11.68 | -0.15 | -1.27 | 19562.29 | 2282.48 | 0.68 |
| 2024-07-29 | 11.83 | 11.83 | 0.08 | 0.68 | 6646.23 | 783.86 | 0.23 |
| 2024-07-26 | 11.70 | 11.75 | 0.12 | 1.03 | 15534.15 | 1834.00 | 0.54 |
| 2024-07-25 | 11.72 | 11.63 | -0.13 | -1.11 | 22086.28 | 2574.61 | 0.77 |
| 2024-07-24 | 11.82 | 11.76 | -0.10 | -0.84 | 25950.21 | 3055.67 | 0.90 |
| 2024-07-23 | 12.21 | 11.86 | -0.30 | -2.47 | 25085.65 | 3013.46 | 0.87 |
| 2024-07-22 | 12.21 | 12.16 | -0.12 | -0.98 | 24495.35 | 2963.99 | 0.85 |
| 2024-07-19 | 12.15 | 12.28 | 0.05 | 0.41 | 17095.35 | 2107.41 | 0.60 |
| 2024-07-18 | 12.35 | 12.23 | -0.16 | -1.29 | 30190.73 | 3659.25 | 1.05 |
| 2024-07-17 | 12.43 | 12.39 | -0.04 | -0.32 | 18378.81 | 2285.98 | 0.64 |
| 2024-07-16 | 12.12 | 12.43 | 0.32 | 2.64 | 24124.45 | 2979.07 | 0.84 |
| 2024-07-15 | 12.40 | 12.11 | -0.35 | -2.81 | 26054.70 | 3195.21 | 0.91 |
| 2024-07-12 | 12.16 | 12.46 | 0.32 | 2.64 | 49862.32 | 6220.64 | 1.74 |
| 2024-07-11 | 12.36 | 12.14 | 0.08 | 0.66 | 35369.43 | 4316.30 | 1.23 |
| 2024-07-10 | 12.00 | 12.06 | 0.08 | 0.67 | 29246.37 | 3562.37 | 1.02 |
| 2024-07-09 | 11.53 | 11.98 | 0.39 | 3.37 | 30281.43 | 3608.41 | 1.06 |
| 2024-07-08 | 11.94 | 11.59 | -0.24 | -2.03 | 19430.40 | 2270.79 | 0.68 |
| 2024-07-05 | 11.61 | 11.83 | 0.13 | 1.11 | 15435.25 | 1809.43 | 0.54 |
| 2024-07-04 | 12.05 | 11.70 | -0.28 | -2.34 | 27972.72 | 3304.27 | 0.98 |
| 2024-07-03 | 12.40 | 11.98 | -0.52 | -4.16 | 49169.49 | 5980.42 | 1.71 |
| 2024-07-02 | 12.50 | 12.50 | -0.03 | -0.24 | 27948.19 | 3485.13 | 0.97 |
| 2024-07-01 | 12.99 | 12.53 | -0.26 | -2.03 | 65269.52 | 8209.97 | 2.28 |
| 2024-06-28 | 11.87 | 12.79 | 0.94 | 7.93 | 117092.34 | 14898.14 | 4.08 |
| 2024-06-27 | 12.04 | 11.85 | -0.18 | -1.50 | 23011.75 | 2776.27 | 0.80 |
| 2024-06-26 | 11.97 | 12.03 | 0.02 | 0.17 | 48951.29 | 5752.96 | 1.71 |
| 2024-06-25 | 12.07 | 12.01 | 0.08 | 0.67 | 58100.32 | 6895.47 | 2.03 |
| 2024-06-24 | 12.78 | 11.93 | -0.93 | -7.23 | 72086.97 | 8861.81 | 2.51 |
| 2024-06-21 | 13.20 | 12.86 | -0.19 | -1.46 | 80143.73 | 10396.74 | 2.79 |
| 2024-06-20 | 13.40 | 13.05 | -0.19 | -1.44 | 56898.57 | 7509.64 | 1.98 |
| 2024-06-19 | 13.38 | 13.24 | -0.26 | -1.93 | 81692.82 | 10966.93 | 2.85 |
| 2024-06-18 | 13.18 | 13.50 | 0.40 | 3.05 | 107194.14 | 14296.54 | 3.74 |
| 2024-06-17 | 12.47 | 13.10 | 0.51 | 4.05 | 90426.63 | 11695.82 | 3.15 |
| 2024-06-14 | 12.47 | 12.59 | 0.21 | 1.70 | 41309.54 | 5199.44 | 1.44 |
| 2024-06-13 | 12.30 | 12.43 | 0.18 | 1.47 | 37275.35 | 4636.44 | 1.30 |
| 2024-06-12 | 12.46 | 12.25 | -0.23 | -1.84 | 46197.79 | 5722.48 | 1.61 |
| 2024-06-11 | 11.91 | 12.48 | 0.51 | 4.26 | 47825.24 | 5893.20 | 1.67 |
| 2024-06-07 | 11.89 | 11.97 | 0.07 | 0.59 | 32235.69 | 3870.05 | 1.12 |
| 2024-06-06 | 12.24 | 11.90 | -0.24 | -1.98 | 63301.27 | 7717.50 | 2.21 |
| 2024-06-05 | 12.00 | 12.14 | 0.13 | 1.08 | 39956.05 | 4825.98 | 1.39 |
| 2024-06-04 | 12.14 | 12.01 | -0.10 | -0.83 | 31598.90 | 3775.11 | 1.10 |
| 2024-06-03 | 12.43 | 12.11 | -0.39 | -3.12 | 65982.21 | 8017.09 | 2.30 |
| 2024-05-31 | 12.31 | 12.50 | 0.18 | 1.46 | 44235.86 | 5525.56 | 1.54 |
| 2024-05-30 | 12.50 | 12.32 | -0.05 | -0.40 | 29004.10 | 3595.80 | 1.01 |
| 2024-05-29 | 12.30 | 12.37 | 0.01 | 0.08 | 48999.26 | 6184.74 | 1.71 |
| 2024-05-28 | 12.39 | 12.36 | 0.03 | 0.24 | 32398.37 | 4010.68 | 1.13 |
| 2024-05-27 | 12.31 | 12.33 | -0.05 | -0.40 | 33262.35 | 4057.76 | 1.16 |
| 2024-05-24 | 12.33 | 12.38 | 0.02 | 0.16 | 45086.91 | 5627.91 | 1.57 |
| 2024-05-23 | 12.44 | 12.36 | -0.09 | -0.72 | 51522.49 | 6424.16 | 1.80 |
| 2024-05-22 | 12.61 | 12.45 | -0.23 | -1.81 | 62928.74 | 7877.60 | 2.19 |
| 2024-05-21 | 12.80 | 12.68 | -0.17 | -1.32 | 45781.56 | 5849.62 | 1.60 |
| 2024-05-20 | 12.88 | 12.85 | 0.05 | 0.39 | 62178.90 | 7991.75 | 2.17 |
| 2024-05-17 | 12.69 | 12.80 | 0.10 | 0.79 | 72384.74 | 9268.58 | 2.52 |
| 2024-05-16 | 12.76 | 12.70 | -0.01 | -0.08 | 93836.89 | 11983.03 | 3.27 |
| 2024-05-15 | 12.08 | 12.71 | 0.60 | 4.96 | 99719.55 | 12552.37 | 3.48 |
日K线
周K线
月K线
