华光新材(688379)股票信息
| 股票代码 | 688379 |
| 股票名称 | 华光新材 |
| 最新价/元 | 16.60 |
| 涨跌额/元 | -0.49 |
| 涨跌幅/% | -2.87 |
| 买入/元 | 16.60 |
| 卖出/元 | 16.63 |
| 昨收/元 | 17.09 |
| 今开/元 | 17.01 |
| 最高/元 | 17.07 |
| 最低/元 | 16.33 |
| 成交量/手 | 13975.82 |
| 成交额/万 | 2332.20 |
| 股净值/元 | 34.58 |
| 市净率 | 1.56 |
| 总市值/万 | 148473.92 |
| 流通值/万 | 148473.92 |
| 换手率/% | 1.56 |
| 入市日期 | 2020-08-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
华光新材(688379)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 | 17.01 | 16.60 | -0.49 | -2.87 | 13975.82 | 2332.20 | 1.56 |
| 2024-10-10 | 17.23 | 17.09 | 0.03 | 0.18 | 16108.72 | 2770.98 | 1.80 |
| 2024-10-09 | 18.70 | 17.06 | -2.17 | -11.28 | 28188.51 | 5055.28 | 3.15 |
| 2024-10-08 | 20.75 | 19.23 | 1.93 | 11.16 | 34205.34 | 6571.43 | 3.82 |
| 2024-09-30 | 16.34 | 17.30 | 1.63 | 10.40 | 25017.50 | 4213.96 | 2.80 |
| 2024-09-27 | 15.20 | 15.67 | 0.62 | 4.12 | 5360.38 | 825.60 | 0.60 |
| 2024-09-26 | 14.78 | 15.05 | 0.27 | 1.83 | 7643.58 | 1137.97 | 0.85 |
| 2024-09-25 | 14.62 | 14.78 | 0.28 | 1.93 | 8676.09 | 1288.52 | 0.97 |
| 2024-09-24 | 13.92 | 14.50 | 0.55 | 3.94 | 6471.82 | 924.59 | 0.72 |
| 2024-09-23 | 13.95 | 13.95 | 0.07 | 0.50 | 3985.40 | 556.82 | 0.45 |
| 2024-09-20 | 14.15 | 13.88 | -0.19 | -1.35 | 3880.54 | 542.12 | 0.43 |
| 2024-09-19 | 14.08 | 14.07 | 0.19 | 1.37 | 5578.62 | 782.56 | 0.62 |
| 2024-09-18 | 14.00 | 13.88 | -0.10 | -0.72 | 6574.34 | 914.36 | 0.74 |
| 2024-09-13 | 14.48 | 13.98 | -0.27 | -1.90 | 7287.48 | 1029.54 | 0.81 |
| 2024-09-12 | 14.26 | 14.25 | -0.09 | -0.63 | 4847.46 | 696.08 | 0.54 |
| 2024-09-11 | 14.33 | 14.34 | 0.01 | 0.07 | 6582.11 | 949.05 | 0.74 |
| 2024-09-10 | 14.21 | 14.33 | 0.10 | 0.70 | 5502.24 | 787.58 | 0.62 |
| 2024-09-09 | 14.23 | 14.23 | 0.00 | 0.00 | 5466.54 | 777.10 | 0.61 |
| 2024-09-06 | 14.51 | 14.23 | -0.37 | -2.53 | 6109.70 | 876.81 | 0.68 |
| 2024-09-05 | 14.50 | 14.60 | 0.24 | 1.67 | 6495.80 | 942.88 | 0.73 |
| 2024-09-04 | 14.61 | 14.36 | -0.07 | -0.49 | 7660.36 | 1103.07 | 0.86 |
| 2024-09-03 | 14.40 | 14.43 | 0.03 | 0.21 | 9246.37 | 1337.45 | 1.03 |
| 2024-09-02 | 14.48 | 14.40 | -0.08 | -0.55 | 17987.68 | 2619.26 | 2.01 |
| 2024-08-30 | 14.19 | 14.48 | 0.33 | 2.33 | 20808.07 | 3022.34 | 2.33 |
| 2024-08-29 | 14.00 | 14.15 | 1.15 | 8.85 | 31579.80 | 4428.19 | 3.53 |
| 2024-08-28 | 12.67 | 13.00 | 0.35 | 2.77 | 4350.62 | 560.85 | 0.49 |
| 2024-08-27 | 12.51 | 12.65 | 0.20 | 1.61 | 6994.67 | 881.84 | 0.78 |
| 2024-08-26 | 12.12 | 12.45 | 0.28 | 2.30 | 4152.69 | 515.89 | 0.46 |
| 2024-08-23 | 12.53 | 12.17 | -0.36 | -2.87 | 5109.69 | 627.63 | 0.57 |
| 2024-08-22 | 12.73 | 12.53 | -0.21 | -1.65 | 2324.22 | 293.34 | 0.26 |
| 2024-08-21 | 12.69 | 12.74 | 0.01 | 0.08 | 1584.34 | 202.16 | 0.18 |
| 2024-08-20 | 13.02 | 12.73 | -0.30 | -2.30 | 3682.46 | 472.19 | 0.41 |
| 2024-08-19 | 13.09 | 13.03 | -0.05 | -0.38 | 3382.12 | 442.08 | 0.38 |
| 2024-08-16 | 13.16 | 13.08 | -0.21 | -1.58 | 4327.69 | 569.78 | 0.48 |
| 2024-08-15 | 13.09 | 13.29 | 0.18 | 1.37 | 4520.49 | 594.41 | 0.51 |
| 2024-08-14 | 13.19 | 13.11 | -0.02 | -0.15 | 1926.68 | 253.09 | 0.22 |
| 2024-08-13 | 12.95 | 13.13 | 0.21 | 1.63 | 4257.80 | 555.14 | 0.48 |
| 2024-08-12 | 13.05 | 12.92 | -0.12 | -0.92 | 2199.52 | 284.94 | 0.25 |
| 2024-08-09 | 12.98 | 13.04 | 0.12 | 0.93 | 4253.04 | 557.08 | 0.48 |
| 2024-08-08 | 12.99 | 12.92 | -0.07 | -0.54 | 5185.74 | 668.61 | 0.58 |
| 2024-08-07 | 13.08 | 12.99 | -0.04 | -0.31 | 3689.69 | 482.63 | 0.41 |
| 2024-08-06 | 12.93 | 13.03 | 0.21 | 1.64 | 3634.96 | 472.13 | 0.41 |
| 2024-08-05 | 13.09 | 12.82 | -0.35 | -2.66 | 4850.65 | 633.51 | 0.54 |
| 2024-08-02 | 13.23 | 13.17 | -0.16 | -1.20 | 5102.59 | 677.92 | 0.57 |
| 2024-08-01 | 13.18 | 13.33 | 0.22 | 1.68 | 6232.20 | 830.27 | 0.70 |
| 2024-07-31 | 12.73 | 13.11 | 0.38 | 2.99 | 5315.16 | 690.87 | 0.59 |
| 2024-07-30 | 12.75 | 12.73 | 0.03 | 0.24 | 3777.23 | 480.23 | 0.42 |
| 2024-07-29 | 12.85 | 12.70 | -0.13 | -1.01 | 4204.50 | 534.65 | 0.47 |
| 2024-07-26 | 12.67 | 12.83 | 0.24 | 1.91 | 5564.29 | 710.44 | 0.62 |
| 2024-07-25 | 12.53 | 12.59 | 0.04 | 0.32 | 4824.87 | 606.35 | 0.54 |
| 2024-07-24 | 12.83 | 12.55 | -0.12 | -0.95 | 5930.44 | 749.63 | 0.66 |
| 2024-07-23 | 12.88 | 12.67 | -0.21 | -1.63 | 3871.31 | 496.99 | 0.43 |
| 2024-07-22 | 12.94 | 12.88 | -0.01 | -0.08 | 4479.77 | 577.12 | 0.50 |
| 2024-07-19 | 12.79 | 12.89 | 0.04 | 0.31 | 5273.69 | 678.61 | 0.59 |
| 2024-07-18 | 12.74 | 12.85 | 0.05 | 0.39 | 4741.96 | 601.70 | 0.53 |
| 2024-07-17 | 12.98 | 12.80 | -0.14 | -1.08 | 3551.72 | 455.81 | 0.40 |
| 2024-07-16 | 13.10 | 12.94 | -0.16 | -1.22 | 5501.96 | 713.16 | 0.62 |
| 2024-07-15 | 13.35 | 13.10 | -0.27 | -2.02 | 3989.49 | 524.23 | 0.45 |
| 2024-07-12 | 13.37 | 13.37 | 0.05 | 0.38 | 7132.89 | 952.68 | 0.80 |
| 2024-07-11 | 13.06 | 13.32 | 0.43 | 3.34 | 6333.28 | 840.15 | 0.71 |
| 2024-07-10 | 13.04 | 12.89 | -0.07 | -0.54 | 5642.97 | 730.54 | 0.63 |
| 2024-07-09 | 12.74 | 12.96 | 0.24 | 1.89 | 6064.11 | 777.15 | 0.68 |
| 2024-07-08 | 13.25 | 12.72 | -0.53 | -4.00 | 6625.69 | 856.05 | 0.74 |
| 2024-07-05 | 13.01 | 13.25 | 0.24 | 1.85 | 7603.16 | 997.01 | 0.85 |
| 2024-07-04 | 13.65 | 13.01 | -0.64 | -4.69 | 7429.84 | 985.68 | 0.83 |
| 2024-07-03 | 13.78 | 13.65 | -0.12 | -0.87 | 4526.20 | 623.92 | 0.51 |
| 2024-07-02 | 13.65 | 13.77 | 0.11 | 0.81 | 4257.52 | 586.04 | 0.48 |
| 2024-07-01 | 13.72 | 13.66 | -0.05 | -0.37 | 5968.97 | 808.52 | 0.67 |
| 2024-06-28 | 13.52 | 13.71 | 0.12 | 0.88 | 6479.18 | 892.83 | 0.72 |
| 2024-06-27 | 13.83 | 13.59 | -0.24 | -1.74 | 6873.06 | 944.86 | 0.77 |
| 2024-06-26 | 13.39 | 13.83 | 0.46 | 3.44 | 8679.16 | 1175.36 | 0.97 |
| 2024-06-25 | 13.23 | 13.37 | 0.14 | 1.06 | 6945.10 | 932.03 | 0.78 |
| 2024-06-24 | 14.04 | 13.23 | -0.82 | -5.84 | 10734.99 | 1445.64 | 1.20 |
| 2024-06-21 | 14.61 | 14.05 | -0.31 | -2.16 | 9854.42 | 1400.85 | 1.10 |
| 2024-06-20 | 14.07 | 14.36 | 0.28 | 1.99 | 13496.86 | 1930.56 | 1.51 |
| 2024-06-19 | 13.97 | 14.08 | 0.11 | 0.79 | 5652.54 | 793.43 | 0.63 |
| 2024-06-18 | 13.79 | 13.97 | 0.15 | 1.09 | 6110.61 | 850.64 | 0.68 |
| 2024-06-17 | 13.74 | 13.82 | -0.05 | -0.36 | 7694.18 | 1063.95 | 0.86 |
| 2024-06-14 | 14.18 | 13.87 | -0.43 | -3.01 | 9931.81 | 1385.98 | 1.11 |
| 2024-06-13 | 13.96 | 14.30 | 0.46 | 3.32 | 9931.25 | 1399.42 | 1.11 |
| 2024-06-12 | 13.64 | 13.84 | 0.18 | 1.32 | 7171.38 | 991.45 | 0.80 |
| 2024-06-11 | 13.53 | 13.66 | 0.17 | 1.26 | 8419.69 | 1128.90 | 0.94 |
| 2024-06-07 | 12.96 | 13.49 | 0.54 | 4.17 | 10106.03 | 1355.11 | 1.13 |
| 2024-06-06 | 13.79 | 12.95 | -0.72 | -5.27 | 13259.25 | 1747.78 | 1.48 |
| 2024-06-05 | 14.00 | 13.67 | -0.39 | -2.77 | 8740.70 | 1205.92 | 0.98 |
| 2024-06-04 | 14.50 | 14.06 | -0.44 | -3.03 | 10274.58 | 1442.74 | 1.15 |
| 2024-06-03 | 15.18 | 14.50 | -0.66 | -4.35 | 8000.96 | 1186.42 | 0.89 |
| 2024-05-31 | 15.30 | 15.16 | 0.00 | 0.00 | 4529.71 | 690.20 | 0.51 |
| 2024-05-30 | 15.18 | 15.16 | 0.03 | 0.20 | 5730.69 | 867.76 | 0.64 |
| 2024-05-29 | 15.29 | 15.27 | 0.01 | 0.07 | 5093.35 | 784.08 | 0.57 |
| 2024-05-28 | 15.38 | 15.26 | -0.08 | -0.52 | 5453.49 | 837.74 | 0.61 |
| 2024-05-27 | 15.31 | 15.34 | 0.02 | 0.13 | 5621.57 | 852.81 | 0.63 |
| 2024-05-24 | 15.50 | 15.32 | -0.10 | -0.65 | 5890.00 | 907.01 | 0.66 |
| 2024-05-23 | 16.05 | 15.42 | -0.64 | -3.99 | 8149.61 | 1276.95 | 0.91 |
| 2024-05-22 | 15.94 | 16.06 | 0.08 | 0.50 | 8306.11 | 1320.35 | 0.93 |
| 2024-05-21 | 16.25 | 15.98 | -0.31 | -1.90 | 9442.99 | 1517.95 | 1.06 |
| 2024-05-20 | 16.23 | 16.29 | 0.27 | 1.69 | 7635.77 | 1243.73 | 0.85 |
| 2024-05-17 | 15.48 | 16.02 | 0.53 | 3.42 | 8045.00 | 1271.38 | 0.90 |
| 2024-05-16 | 15.47 | 15.49 | 0.10 | 0.65 | 6968.08 | 1089.81 | 0.78 |
| 2024-05-15 | 15.62 | 15.39 | -0.23 | -1.47 | 6311.89 | 978.83 | 0.71 |
日K线
周K线
月K线
