路维光电(688401)股票信息
| 股票代码 | 688401 |
| 股票名称 | 路维光电 |
| 最新价/元 | 24.44 |
| 涨跌额/元 | -2.09 |
| 涨跌幅/% | -7.88 |
| 买入/元 | 24.43 |
| 卖出/元 | 24.44 |
| 昨收/元 | 26.53 |
| 今开/元 | 26.51 |
| 最高/元 | 26.52 |
| 最低/元 | 23.97 |
| 成交量/手 | 48545.52 |
| 成交额/万 | 12135.26 |
| 股净值/元 | 31.74 |
| 市净率 | 3.69 |
| 总市值/万 | 472507.61 |
| 流通值/万 | 282800.91 |
| 换手率/% | 4.20 |
| 入市日期 | 2022-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
路维光电(688401)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 | 26.51 | 24.44 | -2.09 | -7.88 | 48545.52 | 12135.26 | 4.20 |
| 2024-10-10 | 27.98 | 26.53 | -0.87 | -3.18 | 55557.41 | 15153.31 | 4.80 |
| 2024-10-09 | 28.28 | 27.40 | -2.78 | -9.21 | 80126.82 | 22740.14 | 6.92 |
| 2024-10-08 | 30.39 | 30.18 | 4.85 | 19.15 | 108939.64 | 32000.65 | 9.41 |
| 2024-09-30 | 22.80 | 25.33 | 3.56 | 16.35 | 75119.08 | 17883.31 | 6.49 |
| 2024-09-27 | 21.05 | 21.77 | 1.13 | 5.48 | 27888.11 | 5941.71 | 2.41 |
| 2024-09-26 | 20.01 | 20.64 | 0.68 | 3.41 | 34188.99 | 6936.14 | 2.95 |
| 2024-09-25 | 20.22 | 19.96 | -0.02 | -0.10 | 41009.22 | 8306.04 | 3.54 |
| 2024-09-24 | 19.05 | 19.98 | 0.99 | 5.21 | 34178.88 | 6714.54 | 2.95 |
| 2024-09-23 | 18.96 | 18.99 | -0.12 | -0.63 | 16641.17 | 3177.65 | 1.44 |
| 2024-09-20 | 19.57 | 19.11 | -0.36 | -1.85 | 21808.07 | 4209.15 | 1.88 |
| 2024-09-19 | 19.46 | 19.47 | -0.03 | -0.15 | 29372.53 | 5760.29 | 2.54 |
| 2024-09-18 | 19.35 | 19.50 | 0.59 | 3.12 | 34742.80 | 6768.94 | 3.00 |
| 2024-09-13 | 20.06 | 18.91 | -1.10 | -5.50 | 39224.81 | 7552.16 | 3.39 |
| 2024-09-12 | 20.41 | 20.01 | -0.32 | -1.57 | 22595.88 | 4560.28 | 1.95 |
| 2024-09-11 | 20.40 | 20.33 | -0.28 | -1.36 | 21419.78 | 4359.39 | 1.85 |
| 2024-09-10 | 19.70 | 20.61 | 0.68 | 3.41 | 39791.29 | 8042.65 | 3.44 |
| 2024-09-09 | 20.80 | 19.93 | -0.64 | -3.11 | 41729.60 | 8497.94 | 3.61 |
| 2024-09-06 | 20.50 | 20.57 | -0.23 | -1.11 | 37287.55 | 7634.91 | 3.22 |
| 2024-09-05 | 20.50 | 20.80 | 0.29 | 1.41 | 51589.81 | 10633.60 | 4.46 |
| 2024-09-04 | 19.39 | 20.51 | 1.09 | 5.61 | 66108.84 | 13521.12 | 5.71 |
| 2024-09-03 | 18.79 | 19.42 | 0.64 | 3.41 | 35078.64 | 6729.09 | 3.03 |
| 2024-09-02 | 19.65 | 18.78 | -0.76 | -3.89 | 22630.48 | 4344.17 | 1.96 |
| 2024-08-30 | 18.97 | 19.54 | 0.58 | 3.06 | 18225.28 | 3557.33 | 1.58 |
| 2024-08-29 | 18.50 | 18.96 | 0.46 | 2.49 | 16844.58 | 3168.73 | 1.46 |
| 2024-08-28 | 18.45 | 18.50 | -0.08 | -0.43 | 13196.86 | 2430.66 | 1.14 |
| 2024-08-27 | 19.35 | 18.58 | -1.04 | -5.30 | 24316.11 | 4541.83 | 2.10 |
| 2024-08-26 | 19.24 | 19.62 | 0.51 | 2.67 | 13516.42 | 2614.77 | 1.17 |
| 2024-08-23 | 19.20 | 19.11 | -0.05 | -0.26 | 15955.27 | 3028.63 | 1.38 |
| 2024-08-22 | 19.93 | 19.16 | -0.65 | -3.28 | 14715.37 | 2838.10 | 1.27 |
| 2024-08-21 | 19.83 | 19.81 | -0.02 | -0.10 | 7306.01 | 1449.28 | 0.63 |
| 2024-08-20 | 20.23 | 19.83 | -0.29 | -1.44 | 10669.29 | 2132.61 | 0.92 |
| 2024-08-19 | 20.41 | 20.12 | -0.29 | -1.42 | 12891.15 | 2622.34 | 1.11 |
| 2024-08-16 | 20.25 | 20.41 | 0.17 | 0.84 | 13971.75 | 2863.81 | 1.22 |
| 2024-08-15 | 20.13 | 20.24 | 0.11 | 0.55 | 15925.42 | 3242.82 | 1.39 |
| 2024-08-14 | 20.68 | 20.13 | -0.45 | -2.19 | 9058.05 | 1842.99 | 0.79 |
| 2024-08-13 | 20.60 | 20.58 | 0.10 | 0.49 | 9185.24 | 1883.74 | 0.80 |
| 2024-08-12 | 20.65 | 20.48 | -0.21 | -1.02 | 6205.30 | 1277.45 | 0.54 |
| 2024-08-09 | 21.13 | 20.69 | -0.13 | -0.62 | 10502.03 | 2197.92 | 0.92 |
| 2024-08-08 | 20.80 | 20.82 | -0.01 | -0.05 | 10924.50 | 2262.95 | 0.95 |
| 2024-08-07 | 21.00 | 20.83 | -0.17 | -0.81 | 10527.61 | 2208.83 | 0.92 |
| 2024-08-06 | 21.14 | 21.00 | 0.24 | 1.16 | 12645.76 | 2648.07 | 1.11 |
| 2024-08-05 | 22.06 | 20.76 | -1.44 | -6.49 | 22496.27 | 4807.72 | 1.97 |
| 2024-08-02 | 22.80 | 22.20 | -0.97 | -4.19 | 18291.74 | 4132.99 | 1.60 |
| 2024-08-01 | 23.16 | 23.17 | 0.01 | 0.04 | 15399.02 | 3569.49 | 1.35 |
| 2024-07-31 | 22.06 | 23.16 | 0.97 | 4.37 | 16823.75 | 3830.36 | 1.47 |
| 2024-07-30 | 21.98 | 22.19 | 0.21 | 0.96 | 8976.12 | 1977.67 | 0.78 |
| 2024-07-29 | 22.27 | 21.98 | -0.29 | -1.30 | 10428.16 | 2298.37 | 0.91 |
| 2024-07-26 | 22.08 | 22.27 | 0.23 | 1.04 | 10927.46 | 2416.79 | 0.96 |
| 2024-07-25 | 22.11 | 22.04 | -0.15 | -0.68 | 9255.75 | 2042.26 | 0.81 |
| 2024-07-24 | 22.58 | 22.19 | -0.41 | -1.81 | 13976.92 | 3147.58 | 1.22 |
| 2024-07-23 | 23.78 | 22.60 | -1.10 | -4.64 | 18502.37 | 4250.60 | 1.62 |
| 2024-07-22 | 23.42 | 23.70 | 0.12 | 0.51 | 21174.06 | 5034.48 | 1.85 |
| 2024-07-19 | 22.60 | 23.58 | 0.69 | 3.01 | 25706.75 | 6024.48 | 2.25 |
| 2024-07-18 | 23.52 | 22.89 | -0.80 | -3.38 | 23072.06 | 5267.85 | 2.02 |
| 2024-07-17 | 23.66 | 23.69 | -0.14 | -0.59 | 16482.33 | 3895.55 | 1.44 |
| 2024-07-16 | 23.30 | 23.83 | 0.37 | 1.58 | 20087.53 | 4733.00 | 1.76 |
| 2024-07-15 | 23.26 | 23.46 | -0.04 | -0.17 | 13199.81 | 3098.03 | 1.15 |
| 2024-07-12 | 23.63 | 23.50 | -0.38 | -1.59 | 18408.24 | 4340.08 | 1.61 |
| 2024-07-11 | 23.70 | 23.88 | 0.58 | 2.49 | 21907.78 | 5204.88 | 1.92 |
| 2024-07-10 | 23.24 | 23.30 | -0.38 | -1.61 | 48262.57 | 11053.02 | 4.22 |
| 2024-07-09 | 23.00 | 23.68 | 0.57 | 2.47 | 23081.82 | 5444.31 | 2.02 |
| 2024-07-08 | 23.21 | 23.11 | -0.25 | -1.07 | 16281.91 | 3812.10 | 1.42 |
| 2024-07-05 | 23.00 | 23.36 | 0.26 | 1.13 | 21453.80 | 4961.38 | 1.88 |
| 2024-07-04 | 24.65 | 23.10 | -1.70 | -6.86 | 32937.79 | 7799.70 | 2.88 |
| 2024-07-03 | 24.71 | 24.80 | 0.00 | 0.00 | 15498.30 | 3825.57 | 1.35 |
| 2024-07-02 | 25.91 | 24.80 | -1.15 | -4.43 | 26467.18 | 6648.14 | 2.31 |
| 2024-07-01 | 26.02 | 25.95 | -0.25 | -0.95 | 16983.16 | 4362.01 | 1.48 |
| 2024-06-28 | 25.68 | 26.20 | 0.54 | 2.10 | 18931.66 | 4985.35 | 1.65 |
| 2024-06-27 | 26.21 | 25.89 | -0.60 | -2.27 | 17440.70 | 4600.25 | 1.52 |
| 2024-06-26 | 25.68 | 26.49 | 0.77 | 2.99 | 18505.13 | 4813.79 | 1.62 |
| 2024-06-25 | 26.10 | 25.72 | -0.48 | -1.83 | 33626.65 | 8630.64 | 2.94 |
| 2024-06-24 | 27.51 | 26.20 | -1.55 | -5.59 | 32494.60 | 8819.38 | 2.84 |
| 2024-06-21 | 27.85 | 27.75 | -0.46 | -1.63 | 33917.00 | 9369.80 | 2.96 |
| 2024-06-20 | 27.50 | 28.21 | 0.29 | 1.04 | 56121.39 | 15973.32 | 4.91 |
| 2024-06-19 | 27.74 | 27.92 | 0.18 | 0.65 | 43175.75 | 11941.51 | 3.77 |
| 2024-06-18 | 28.10 | 27.74 | -0.40 | -1.42 | 30010.07 | 8314.67 | 2.62 |
| 2024-06-17 | 27.57 | 28.14 | 0.50 | 1.81 | 33215.19 | 9263.68 | 2.90 |
| 2024-06-14 | 27.77 | 27.64 | -0.37 | -1.32 | 38321.11 | 10524.95 | 3.35 |
| 2024-06-13 | 27.87 | 28.01 | 0.26 | 0.94 | 56030.76 | 15800.50 | 4.90 |
| 2024-06-12 | 26.92 | 27.75 | 0.49 | 1.80 | 38539.49 | 10569.09 | 3.37 |
| 2024-06-11 | 25.84 | 27.26 | 1.15 | 4.40 | 38316.39 | 10203.42 | 3.35 |
| 2024-06-07 | 25.82 | 26.11 | 0.39 | 1.52 | 19861.55 | 5181.68 | 1.74 |
| 2024-06-06 | 26.70 | 25.72 | -0.65 | -2.47 | 22323.55 | 5867.85 | 1.95 |
| 2024-06-05 | 26.39 | 26.37 | -0.16 | -0.60 | 17555.24 | 4695.04 | 1.53 |
| 2024-06-04 | 26.78 | 26.53 | -0.23 | -0.86 | 15879.80 | 4177.83 | 1.39 |
| 2024-06-03 | 27.20 | 26.76 | -0.21 | -0.78 | 32265.24 | 8756.64 | 2.82 |
| 2024-05-31 | 26.22 | 26.97 | 0.42 | 1.58 | 24072.87 | 6467.53 | 2.10 |
| 2024-05-30 | 25.50 | 26.55 | 0.86 | 3.35 | 27384.00 | 7247.28 | 2.39 |
| 2024-05-29 | 26.27 | 25.69 | -0.61 | -2.32 | 13701.98 | 3550.45 | 1.20 |
| 2024-05-28 | 26.27 | 26.30 | 0.05 | 0.19 | 26804.73 | 7073.32 | 2.34 |
| 2024-05-27 | 25.21 | 26.25 | 1.07 | 4.25 | 24578.12 | 6279.24 | 2.15 |
| 2024-05-24 | 26.46 | 25.18 | -1.53 | -5.73 | 27832.00 | 7124.78 | 2.43 |
| 2024-05-23 | 26.00 | 26.71 | 0.58 | 2.22 | 23536.02 | 6190.92 | 2.06 |
| 2024-05-22 | 25.75 | 26.13 | 0.33 | 1.28 | 10896.70 | 2826.18 | 0.95 |
| 2024-05-21 | 26.00 | 25.80 | -0.10 | -0.39 | 7956.67 | 2051.97 | 0.70 |
| 2024-05-20 | 25.85 | 25.90 | 0.06 | 0.23 | 14161.85 | 3680.54 | 1.24 |
| 2024-05-17 | 25.50 | 25.84 | 0.45 | 1.77 | 13379.87 | 3427.57 | 1.17 |
| 2024-05-16 | 25.43 | 25.39 | 0.00 | 0.00 | 11437.43 | 2920.99 | 1.00 |
| 2024-05-15 | 25.45 | 25.39 | -0.06 | -0.24 | 9699.28 | 2490.90 | 0.85 |
日K线
周K线
月K线
