光格科技(688450)股票信息
| 股票代码 | 688450 |
| 股票名称 | 光格科技 |
| 最新价/元 | 22.22 |
| 涨跌额/元 | -0.96 |
| 涨跌幅/% | -4.14 |
| 买入/元 | 22.22 |
| 卖出/元 | 22.25 |
| 昨收/元 | 23.18 |
| 今开/元 | 23.21 |
| 最高/元 | 23.23 |
| 最低/元 | 22.19 |
| 成交量/手 | 5563.07 |
| 成交额/万 | 1253.17 |
| 股净值/元 | 26.77 |
| 市净率 | 1.38 |
| 总市值/万 | 146652.00 |
| 流通值/万 | 83028.50 |
| 换手率/% | 1.49 |
| 入市日期 | 2023-07-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
光格科技(688450)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 | 23.21 | 22.22 | -0.96 | -4.14 | 5563.07 | 1253.17 | 1.49 |
| 2024-10-10 | 23.70 | 23.18 | -0.12 | -0.52 | 4733.84 | 1116.18 | 1.27 |
| 2024-10-09 | 25.03 | 23.30 | -2.35 | -9.16 | 11595.26 | 2808.99 | 3.10 |
| 2024-10-08 | 27.20 | 25.65 | 2.65 | 11.52 | 15447.57 | 3970.71 | 4.13 |
| 2024-09-30 | 21.18 | 23.00 | 2.77 | 13.69 | 11954.40 | 2662.67 | 3.20 |
| 2024-09-27 | 19.15 | 20.23 | 1.16 | 6.08 | 2832.33 | 563.09 | 0.76 |
| 2024-09-26 | 18.51 | 19.07 | 0.54 | 2.91 | 2904.50 | 548.12 | 0.78 |
| 2024-09-25 | 18.81 | 18.53 | 0.02 | 0.11 | 2683.74 | 502.94 | 0.72 |
| 2024-09-24 | 17.94 | 18.51 | 0.56 | 3.12 | 2577.48 | 472.58 | 0.69 |
| 2024-09-23 | 17.95 | 17.95 | 0.12 | 0.67 | 1065.40 | 192.36 | 0.29 |
| 2024-09-20 | 17.95 | 17.83 | -0.03 | -0.17 | 1862.12 | 333.86 | 0.50 |
| 2024-09-19 | 17.50 | 17.86 | 0.49 | 2.82 | 1648.40 | 292.07 | 0.44 |
| 2024-09-18 | 17.69 | 17.37 | -0.18 | -1.03 | 1694.31 | 289.97 | 0.45 |
| 2024-09-13 | 18.06 | 17.55 | -0.58 | -3.20 | 1711.27 | 303.38 | 0.46 |
| 2024-09-12 | 18.16 | 18.13 | 0.06 | 0.33 | 1349.88 | 246.06 | 0.36 |
| 2024-09-11 | 18.00 | 18.07 | 0.06 | 0.33 | 2421.44 | 440.27 | 0.65 |
| 2024-09-10 | 17.96 | 18.01 | 0.26 | 1.47 | 1981.44 | 354.02 | 0.53 |
| 2024-09-09 | 17.75 | 17.75 | 0.00 | 0.00 | 1106.80 | 196.22 | 0.30 |
| 2024-09-06 | 18.19 | 17.75 | -0.64 | -3.48 | 1865.17 | 335.86 | 0.50 |
| 2024-09-05 | 18.05 | 18.39 | 0.34 | 1.88 | 2223.97 | 407.45 | 0.60 |
| 2024-09-04 | 18.30 | 18.05 | -0.41 | -2.22 | 2352.44 | 426.37 | 0.63 |
| 2024-09-03 | 18.42 | 18.46 | 0.04 | 0.22 | 1546.56 | 287.96 | 0.41 |
| 2024-09-02 | 18.53 | 18.42 | -0.48 | -2.54 | 2308.04 | 431.24 | 0.62 |
| 2024-08-30 | 18.61 | 18.90 | 0.21 | 1.12 | 3477.85 | 658.11 | 0.93 |
| 2024-08-29 | 18.41 | 18.69 | -0.49 | -2.56 | 6301.19 | 1141.96 | 1.69 |
| 2024-08-28 | 18.69 | 19.18 | 0.23 | 1.21 | 1154.01 | 220.58 | 0.31 |
| 2024-08-27 | 19.31 | 18.95 | -0.49 | -2.52 | 1551.66 | 295.13 | 0.41 |
| 2024-08-26 | 18.99 | 19.44 | 0.54 | 2.86 | 1251.37 | 241.29 | 0.33 |
| 2024-08-23 | 19.20 | 18.90 | -0.30 | -1.56 | 1715.94 | 326.98 | 0.46 |
| 2024-08-22 | 19.71 | 19.20 | -0.63 | -3.18 | 1986.38 | 387.64 | 0.53 |
| 2024-08-21 | 19.86 | 19.83 | -0.09 | -0.45 | 639.85 | 126.96 | 0.17 |
| 2024-08-20 | 20.20 | 19.92 | -0.09 | -0.45 | 1508.90 | 300.49 | 0.40 |
| 2024-08-19 | 20.02 | 20.01 | -0.15 | -0.74 | 1261.87 | 253.49 | 0.34 |
| 2024-08-16 | 20.32 | 20.16 | -0.17 | -0.84 | 1080.56 | 219.04 | 0.29 |
| 2024-08-15 | 20.35 | 20.33 | -0.03 | -0.15 | 2303.54 | 468.52 | 0.62 |
| 2024-08-14 | 20.36 | 20.36 | 0.00 | 0.00 | 1052.68 | 214.55 | 0.28 |
| 2024-08-13 | 19.93 | 20.36 | 0.31 | 1.55 | 1437.15 | 289.87 | 0.38 |
| 2024-08-12 | 20.20 | 20.05 | -0.14 | -0.69 | 1939.57 | 387.93 | 0.52 |
| 2024-08-09 | 20.47 | 20.19 | 0.03 | 0.15 | 1686.03 | 341.56 | 0.45 |
| 2024-08-08 | 20.53 | 20.16 | -0.37 | -1.80 | 2484.34 | 503.14 | 0.66 |
| 2024-08-07 | 20.50 | 20.53 | 0.13 | 0.64 | 2275.23 | 470.82 | 0.61 |
| 2024-08-06 | 20.05 | 20.40 | 0.44 | 2.20 | 2478.15 | 501.26 | 0.66 |
| 2024-08-05 | 20.51 | 19.96 | -0.54 | -2.63 | 3444.35 | 703.94 | 0.92 |
| 2024-08-02 | 20.93 | 20.50 | -0.57 | -2.71 | 3867.92 | 809.01 | 1.03 |
| 2024-08-01 | 21.06 | 21.07 | 0.04 | 0.19 | 4270.26 | 900.45 | 1.14 |
| 2024-07-31 | 20.28 | 21.03 | 0.77 | 3.80 | 4924.13 | 1021.17 | 1.31 |
| 2024-07-30 | 20.22 | 20.26 | 0.04 | 0.20 | 2522.85 | 511.13 | 0.67 |
| 2024-07-29 | 20.42 | 20.22 | -0.21 | -1.03 | 2831.01 | 571.29 | 0.76 |
| 2024-07-26 | 19.96 | 20.43 | 0.48 | 2.41 | 4275.22 | 871.37 | 1.14 |
| 2024-07-25 | 19.80 | 19.95 | 0.17 | 0.86 | 3803.68 | 756.03 | 1.02 |
| 2024-07-24 | 20.11 | 19.78 | -0.38 | -1.89 | 3317.97 | 663.15 | 0.89 |
| 2024-07-23 | 20.99 | 20.16 | -0.79 | -3.77 | 4571.11 | 942.77 | 2.89 |
| 2024-07-22 | 20.52 | 20.95 | 0.25 | 1.21 | 3760.80 | 788.64 | 2.38 |
| 2024-07-19 | 19.98 | 20.70 | 0.72 | 3.60 | 5003.09 | 1026.43 | 3.16 |
| 2024-07-18 | 20.31 | 19.98 | -0.28 | -1.38 | 4249.74 | 840.38 | 2.69 |
| 2024-07-17 | 20.77 | 20.26 | -0.52 | -2.50 | 4126.04 | 842.23 | 2.61 |
| 2024-07-16 | 20.71 | 20.78 | 0.23 | 1.12 | 3612.47 | 744.06 | 2.28 |
| 2024-07-15 | 21.20 | 20.55 | -0.85 | -3.97 | 3602.99 | 750.15 | 2.28 |
| 2024-07-12 | 21.79 | 21.40 | -0.39 | -1.79 | 4910.74 | 1063.98 | 3.10 |
| 2024-07-11 | 21.38 | 21.79 | 0.73 | 3.47 | 6434.02 | 1391.57 | 4.07 |
| 2024-07-10 | 21.29 | 21.06 | -0.26 | -1.22 | 4505.18 | 955.39 | 2.85 |
| 2024-07-09 | 20.60 | 21.32 | 0.66 | 3.20 | 6884.83 | 1442.14 | 4.35 |
| 2024-07-08 | 21.17 | 20.66 | -0.55 | -2.59 | 5768.45 | 1206.48 | 3.64 |
| 2024-07-05 | 21.01 | 21.21 | 0.01 | 0.05 | 7482.52 | 1582.41 | 4.73 |
| 2024-07-04 | 22.26 | 21.20 | -1.24 | -5.53 | 9119.70 | 1972.42 | 5.76 |
| 2024-07-03 | 22.85 | 22.44 | -0.40 | -1.75 | 6107.82 | 1374.27 | 3.86 |
| 2024-07-02 | 23.38 | 22.84 | -0.31 | -1.34 | 5434.88 | 1251.41 | 3.43 |
| 2024-07-01 | 24.13 | 23.15 | -1.19 | -4.89 | 11080.01 | 2603.76 | 7.00 |
| 2024-06-28 | 24.10 | 24.34 | 0.20 | 0.83 | 8413.52 | 2051.73 | 5.32 |
| 2024-06-27 | 25.08 | 24.14 | -1.20 | -4.74 | 10451.77 | 2599.64 | 6.60 |
| 2024-06-26 | 24.69 | 25.56 | 0.87 | 3.52 | 12977.77 | 3236.33 | 8.20 |
| 2024-06-25 | 25.15 | 24.69 | -0.13 | -0.52 | 9598.73 | 2343.10 | 6.07 |
| 2024-06-24 | 25.77 | 24.82 | -1.47 | -5.59 | 21772.29 | 5574.54 | 13.76 |
| 2024-06-21 | 28.20 | 26.29 | -3.31 | -11.18 | 25531.96 | 6909.75 | 16.13 |
| 2024-06-20 | 28.28 | 29.60 | 0.68 | 2.35 | 40670.62 | 12032.28 | 25.70 |
| 2024-06-19 | 26.54 | 28.92 | 1.91 | 7.07 | 42121.10 | 12008.06 | 26.61 |
| 2024-06-18 | 25.51 | 27.01 | 1.56 | 6.13 | 29600.38 | 7807.02 | 18.70 |
| 2024-06-17 | 25.51 | 25.45 | -1.15 | -4.32 | 23564.07 | 5875.52 | 14.89 |
| 2024-06-14 | 25.50 | 26.60 | 0.73 | 2.82 | 39254.07 | 10479.70 | 24.80 |
| 2024-06-13 | 21.46 | 25.87 | 4.31 | 19.99 | 26192.31 | 6511.62 | 16.55 |
| 2024-06-12 | 20.98 | 21.56 | 0.43 | 2.04 | 2016.09 | 432.38 | 1.27 |
| 2024-06-11 | 20.54 | 21.13 | 0.41 | 1.98 | 1601.04 | 333.70 | 1.01 |
| 2024-06-07 | 20.58 | 20.72 | 0.38 | 1.87 | 1612.23 | 334.11 | 1.02 |
| 2024-06-06 | 21.53 | 20.34 | -1.19 | -5.53 | 4035.15 | 836.34 | 2.55 |
| 2024-06-05 | 21.77 | 21.53 | -0.33 | -1.51 | 1875.49 | 406.95 | 1.19 |
| 2024-06-04 | 22.18 | 21.86 | -0.36 | -1.62 | 2602.38 | 565.70 | 1.64 |
| 2024-06-03 | 23.18 | 22.22 | -0.93 | -4.02 | 3538.40 | 794.12 | 2.24 |
| 2024-05-31 | 22.50 | 23.15 | 0.51 | 2.25 | 3391.33 | 779.69 | 2.14 |
| 2024-05-30 | 22.82 | 22.64 | -0.36 | -1.57 | 3167.77 | 720.84 | 2.00 |
| 2024-05-29 | 22.91 | 23.00 | 0.11 | 0.48 | 1591.30 | 367.05 | 1.01 |
| 2024-05-28 | 23.25 | 22.89 | -0.44 | -1.89 | 2639.49 | 610.06 | 1.67 |
| 2024-05-27 | 23.27 | 23.33 | -0.05 | -0.21 | 3501.53 | 806.71 | 2.21 |
| 2024-05-24 | 23.80 | 23.38 | -0.38 | -1.60 | 6253.74 | 1491.45 | 3.95 |
| 2024-05-23 | 23.30 | 23.76 | 0.21 | 0.89 | 5475.19 | 1293.17 | 3.46 |
| 2024-05-22 | 23.12 | 23.55 | 0.20 | 0.86 | 2499.46 | 584.34 | 1.58 |
| 2024-05-21 | 23.78 | 23.35 | -0.48 | -2.01 | 2468.58 | 576.54 | 1.56 |
| 2024-05-20 | 23.70 | 23.83 | -0.05 | -0.21 | 3773.64 | 895.20 | 2.38 |
| 2024-05-17 | 23.75 | 23.88 | 0.44 | 1.88 | 2248.05 | 533.24 | 1.42 |
| 2024-05-16 | 23.16 | 23.44 | 0.53 | 2.31 | 3793.25 | 893.05 | 2.40 |
| 2024-05-15 | 23.25 | 22.91 | -0.33 | -1.42 | 2530.27 | 586.12 | 1.60 |
日K线
周K线
月K线
