中润光学(688307)股票信息
| 股票代码 | 688307 |
| 股票名称 | 中润光学 |
| 最新价/元 | 20.58 |
| 涨跌额/元 | -1.60 |
| 涨跌幅/% | -7.21 |
| 买入/元 | 20.58 |
| 卖出/元 | 20.60 |
| 昨收/元 | 22.18 |
| 今开/元 | 22.25 |
| 最高/元 | 22.25 |
| 最低/元 | 20.41 |
| 成交量/手 | 18446.63 |
| 成交额/万 | 3889.67 |
| 股净值/元 | 47.86 |
| 市净率 | 2.18 |
| 总市值/万 | 181104.00 |
| 流通值/万 | 117407.50 |
| 换手率/% | 3.23 |
| 入市日期 | 2023-02-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
中润光学(688307)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 | 22.25 | 20.58 | -1.60 | -7.21 | 18446.63 | 3889.67 | 3.23 |
| 2024-10-10 | 22.35 | 22.18 | -0.10 | -0.45 | 21030.87 | 4721.76 | 3.69 |
| 2024-10-09 | 23.79 | 22.28 | -2.17 | -8.88 | 33848.00 | 7806.24 | 5.93 |
| 2024-10-08 | 26.43 | 24.45 | 2.41 | 10.94 | 56295.11 | 13625.57 | 9.87 |
| 2024-09-30 | 19.90 | 22.04 | 2.61 | 13.43 | 33440.99 | 7127.43 | 5.86 |
| 2024-09-27 | 18.72 | 19.43 | 0.82 | 4.41 | 8520.96 | 1622.44 | 1.49 |
| 2024-09-26 | 18.00 | 18.61 | 0.49 | 2.70 | 8576.07 | 1575.79 | 1.50 |
| 2024-09-25 | 18.11 | 18.12 | 0.12 | 0.67 | 6687.62 | 1223.12 | 1.17 |
| 2024-09-24 | 17.42 | 18.00 | 0.58 | 3.33 | 6741.23 | 1193.90 | 1.18 |
| 2024-09-23 | 17.28 | 17.42 | 0.04 | 0.23 | 3228.58 | 562.60 | 0.57 |
| 2024-09-20 | 17.50 | 17.38 | 0.02 | 0.12 | 4162.14 | 723.33 | 0.73 |
| 2024-09-19 | 16.99 | 17.36 | 0.42 | 2.48 | 5191.04 | 894.78 | 0.91 |
| 2024-09-18 | 17.20 | 16.94 | -0.20 | -1.17 | 7331.75 | 1229.37 | 1.29 |
| 2024-09-13 | 17.93 | 17.14 | -0.74 | -4.14 | 6764.43 | 1174.92 | 1.19 |
| 2024-09-12 | 18.14 | 17.88 | -0.23 | -1.27 | 3242.32 | 584.99 | 0.57 |
| 2024-09-11 | 18.08 | 18.11 | -0.08 | -0.44 | 4647.96 | 839.06 | 0.81 |
| 2024-09-10 | 17.94 | 18.19 | 0.25 | 1.39 | 4221.63 | 758.61 | 0.74 |
| 2024-09-09 | 18.32 | 18.04 | -0.29 | -1.58 | 5607.31 | 1016.30 | 0.98 |
| 2024-09-06 | 18.70 | 18.33 | -0.26 | -1.40 | 4680.16 | 866.65 | 0.82 |
| 2024-09-05 | 18.34 | 18.59 | 0.25 | 1.36 | 3891.70 | 721.69 | 0.68 |
| 2024-09-04 | 18.66 | 18.34 | -0.37 | -1.98 | 4599.70 | 848.16 | 0.81 |
| 2024-09-03 | 18.50 | 18.71 | 0.21 | 1.14 | 4420.94 | 824.85 | 0.77 |
| 2024-09-02 | 18.91 | 18.50 | -0.41 | -2.17 | 6955.89 | 1303.22 | 1.22 |
| 2024-08-30 | 18.57 | 18.91 | 0.44 | 2.38 | 10016.25 | 1889.45 | 1.76 |
| 2024-08-29 | 18.20 | 18.47 | 0.17 | 0.93 | 4825.68 | 888.59 | 0.85 |
| 2024-08-28 | 18.14 | 18.30 | 0.16 | 0.88 | 4428.49 | 810.32 | 0.78 |
| 2024-08-27 | 18.40 | 18.14 | -0.36 | -1.95 | 3450.58 | 629.09 | 0.60 |
| 2024-08-26 | 18.25 | 18.50 | 0.36 | 1.99 | 6179.88 | 1135.85 | 1.08 |
| 2024-08-23 | 18.20 | 18.14 | -0.17 | -0.93 | 5943.47 | 1074.51 | 1.04 |
| 2024-08-22 | 18.38 | 18.31 | -0.13 | -0.71 | 4522.62 | 832.35 | 0.79 |
| 2024-08-21 | 18.45 | 18.44 | -0.07 | -0.38 | 3594.91 | 667.74 | 0.63 |
| 2024-08-20 | 18.75 | 18.51 | -0.24 | -1.28 | 5740.09 | 1068.64 | 1.01 |
| 2024-08-19 | 19.50 | 18.75 | -0.56 | -2.90 | 9053.89 | 1720.84 | 1.59 |
| 2024-08-16 | 19.07 | 19.31 | 0.35 | 1.85 | 10189.85 | 1976.67 | 1.79 |
| 2024-08-15 | 18.79 | 18.96 | 0.06 | 0.32 | 7479.41 | 1423.43 | 1.31 |
| 2024-08-14 | 19.02 | 18.90 | -0.12 | -0.63 | 6432.01 | 1222.83 | 1.13 |
| 2024-08-13 | 18.61 | 19.02 | 0.30 | 1.60 | 8216.50 | 1558.68 | 1.44 |
| 2024-08-12 | 19.39 | 18.72 | -1.59 | -7.83 | 22329.71 | 4209.76 | 3.91 |
| 2024-08-09 | 19.90 | 20.31 | 0.51 | 2.58 | 13872.83 | 2796.08 | 2.42 |
| 2024-08-08 | 19.94 | 19.80 | -0.05 | -0.25 | 7654.16 | 1495.68 | 1.33 |
| 2024-08-07 | 19.32 | 19.85 | 0.45 | 2.32 | 9556.42 | 1901.27 | 1.66 |
| 2024-08-06 | 19.25 | 19.40 | 0.48 | 2.54 | 7966.96 | 1527.73 | 1.39 |
| 2024-08-05 | 20.24 | 18.92 | -1.51 | -7.39 | 14229.04 | 2786.76 | 2.48 |
| 2024-08-02 | 20.91 | 20.43 | -0.61 | -2.90 | 10166.27 | 2109.38 | 1.77 |
| 2024-08-01 | 21.02 | 21.04 | 0.00 | 0.00 | 11575.57 | 2443.23 | 2.02 |
| 2024-07-31 | 20.31 | 21.04 | 0.62 | 3.04 | 12120.87 | 2515.39 | 2.11 |
| 2024-07-30 | 20.12 | 20.42 | 0.29 | 1.44 | 9029.94 | 1826.85 | 1.57 |
| 2024-07-29 | 19.94 | 20.13 | 0.30 | 1.51 | 10844.38 | 2161.77 | 1.89 |
| 2024-07-26 | 19.67 | 19.83 | 0.28 | 1.43 | 9139.01 | 1808.63 | 1.59 |
| 2024-07-25 | 19.69 | 19.55 | -0.18 | -0.91 | 8511.31 | 1668.39 | 1.48 |
| 2024-07-24 | 20.25 | 19.73 | -0.52 | -2.57 | 10552.80 | 2106.55 | 1.84 |
| 2024-07-23 | 21.03 | 20.25 | -0.91 | -4.30 | 13561.46 | 2807.45 | 2.36 |
| 2024-07-22 | 21.97 | 21.16 | -0.68 | -3.11 | 19717.09 | 4213.26 | 3.43 |
| 2024-07-19 | 20.81 | 21.84 | 1.09 | 5.25 | 30157.89 | 6594.46 | 5.25 |
| 2024-07-18 | 21.18 | 20.75 | -0.43 | -2.03 | 11433.09 | 2358.09 | 1.99 |
| 2024-07-17 | 21.78 | 21.18 | -0.73 | -3.33 | 15500.33 | 3371.89 | 2.70 |
| 2024-07-16 | 20.95 | 21.91 | 0.83 | 3.94 | 18878.29 | 4098.30 | 3.29 |
| 2024-07-15 | 21.30 | 21.08 | -0.18 | -0.85 | 14502.26 | 3066.65 | 2.53 |
| 2024-07-12 | 20.64 | 21.26 | 0.64 | 3.10 | 14898.35 | 3140.33 | 2.59 |
| 2024-07-11 | 20.41 | 20.62 | 0.62 | 3.10 | 9736.17 | 2000.29 | 1.70 |
| 2024-07-10 | 19.85 | 20.00 | 0.04 | 0.20 | 7113.68 | 1427.63 | 1.24 |
| 2024-07-09 | 19.00 | 19.96 | 1.06 | 5.61 | 11369.61 | 2213.43 | 1.98 |
| 2024-07-08 | 19.60 | 18.90 | -0.23 | -1.20 | 7593.42 | 1446.22 | 1.32 |
| 2024-07-05 | 19.11 | 19.13 | 0.13 | 0.68 | 6853.07 | 1306.09 | 1.19 |
| 2024-07-04 | 20.10 | 19.00 | -0.87 | -4.38 | 8003.09 | 1552.64 | 1.39 |
| 2024-07-03 | 20.10 | 19.87 | -0.12 | -0.60 | 10137.38 | 2026.84 | 1.77 |
| 2024-07-02 | 19.80 | 19.99 | 0.19 | 0.96 | 8236.69 | 1642.66 | 1.43 |
| 2024-07-01 | 20.59 | 19.80 | -0.89 | -4.30 | 14091.52 | 2796.96 | 2.45 |
| 2024-06-28 | 20.46 | 20.69 | 0.23 | 1.12 | 11707.94 | 2439.67 | 2.04 |
| 2024-06-27 | 20.80 | 20.46 | -0.22 | -1.06 | 12385.43 | 2580.84 | 2.16 |
| 2024-06-26 | 19.65 | 20.68 | 1.10 | 5.62 | 10892.28 | 2185.65 | 1.90 |
| 2024-06-25 | 20.12 | 19.58 | -0.41 | -2.05 | 10335.25 | 2045.26 | 1.80 |
| 2024-06-24 | 21.32 | 19.99 | -1.46 | -6.81 | 19733.31 | 4063.03 | 3.44 |
| 2024-06-21 | 21.75 | 21.45 | -0.55 | -2.50 | 18688.54 | 3984.09 | 3.25 |
| 2024-06-20 | 21.86 | 22.00 | 0.27 | 1.24 | 28734.26 | 6440.69 | 5.00 |
| 2024-06-19 | 21.36 | 21.73 | 0.27 | 1.26 | 16871.20 | 3652.76 | 2.94 |
| 2024-06-18 | 21.02 | 21.46 | 0.37 | 1.75 | 13730.27 | 2916.92 | 2.39 |
| 2024-06-17 | 20.49 | 21.09 | 0.52 | 2.53 | 13735.14 | 2868.41 | 2.39 |
| 2024-06-14 | 21.03 | 20.57 | -0.67 | -3.15 | 13291.95 | 2736.91 | 2.31 |
| 2024-06-13 | 19.90 | 21.24 | 1.42 | 7.16 | 16664.86 | 3455.69 | 2.90 |
| 2024-06-12 | 19.82 | 19.82 | 0.12 | 0.61 | 6905.12 | 1378.71 | 1.20 |
| 2024-06-11 | 19.02 | 19.70 | 0.68 | 3.58 | 9723.97 | 1866.26 | 1.69 |
| 2024-06-07 | 18.44 | 19.02 | 0.69 | 3.76 | 9656.16 | 1824.56 | 1.68 |
| 2024-06-06 | 19.39 | 18.33 | -1.06 | -5.47 | 11879.30 | 2218.07 | 2.07 |
| 2024-06-05 | 19.61 | 19.39 | -0.31 | -1.57 | 8261.27 | 1627.68 | 1.44 |
| 2024-06-04 | 21.15 | 19.70 | -1.69 | -7.90 | 18930.68 | 3768.50 | 3.30 |
| 2024-06-03 | 21.07 | 21.39 | 0.38 | 1.81 | 15894.70 | 3424.04 | 2.77 |
| 2024-05-31 | 20.66 | 21.01 | 0.41 | 1.99 | 6918.38 | 1453.96 | 1.20 |
| 2024-05-30 | 20.77 | 20.90 | 0.00 | 0.00 | 5344.91 | 1112.86 | 0.93 |
| 2024-05-29 | 20.84 | 20.90 | 0.06 | 0.29 | 6143.18 | 1288.47 | 1.07 |
| 2024-05-28 | 20.91 | 20.84 | -0.05 | -0.24 | 6609.08 | 1396.72 | 1.15 |
| 2024-05-27 | 20.99 | 20.89 | 0.01 | 0.05 | 7702.22 | 1590.42 | 1.34 |
| 2024-05-24 | 21.21 | 20.88 | -0.38 | -1.79 | 6591.56 | 1393.63 | 1.15 |
| 2024-05-23 | 21.99 | 21.26 | -0.72 | -3.28 | 12032.72 | 2608.32 | 2.10 |
| 2024-05-22 | 21.75 | 21.98 | 0.25 | 1.15 | 6363.51 | 1393.67 | 1.11 |
| 2024-05-21 | 22.12 | 21.73 | -0.39 | -1.76 | 9380.50 | 2059.41 | 1.63 |
| 2024-05-20 | 21.63 | 22.12 | 0.44 | 2.03 | 10783.62 | 2368.50 | 1.88 |
| 2024-05-17 | 21.23 | 21.68 | 0.52 | 2.46 | 11405.08 | 2463.35 | 1.99 |
| 2024-05-16 | 21.10 | 21.16 | 0.01 | 0.05 | 9958.31 | 2119.19 | 1.73 |
| 2024-05-15 | 21.43 | 21.15 | -0.15 | -0.70 | 5554.04 | 1186.97 | 0.97 |
日K线
周K线
月K线
