富奥股份(000030)股票信息
| 股票代码 | 000030 |
| 股票名称 | 富奥股份 |
| 最新价/元 | 5.05 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -2.13 |
| 买入/元 | 5.05 |
| 卖出/元 | 5.06 |
| 昨收/元 | 5.16 |
| 今开/元 | 5.16 |
| 最高/元 | 5.24 |
| 最低/元 | 5.02 |
| 成交量/手 | 96396.96 |
| 成交额/万 | 4931.90 |
| 股净值/元 | 14.43 |
| 市净率 | 1.12 |
| 总市值/万 | 879529.76 |
| 流通值/万 | 854565.78 |
| 换手率/% | 0.57 |
| 入市日期 | 1993-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
富奥股份(000030)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 5.16 | 5.05 | -0.11 | -2.13 | 96396.96 | 4931.90 | 0.57 |
| 2024-07-01 | 4.91 | 5.16 | 0.25 | 5.09 | 141478.60 | 7181.51 | 0.84 |
| 2024-06-28 | 4.98 | 4.91 | -0.08 | -1.60 | 143856.21 | 7152.01 | 0.85 |
| 2024-06-27 | 5.19 | 4.99 | -0.20 | -3.85 | 103314.42 | 5209.49 | 0.61 |
| 2024-06-26 | 5.00 | 5.19 | 0.13 | 2.57 | 123197.62 | 6340.70 | 0.73 |
| 2024-06-25 | 5.23 | 5.31 | 0.07 | 1.34 | 75160.81 | 3983.99 | 0.44 |
| 2024-06-24 | 5.40 | 5.24 | -0.18 | -3.32 | 99502.75 | 5285.58 | 0.59 |
| 2024-06-21 | 5.35 | 5.42 | 0.10 | 1.88 | 79168.55 | 4288.32 | 0.47 |
| 2024-06-20 | 5.75 | 5.32 | -0.27 | -4.83 | 151948.14 | 8210.41 | 0.90 |
| 2024-06-19 | 5.66 | 5.59 | -0.04 | -0.71 | 74068.19 | 4181.02 | 0.44 |
| 2024-06-18 | 5.44 | 5.63 | 0.19 | 3.49 | 89002.20 | 4947.93 | 0.53 |
| 2024-06-17 | 5.42 | 5.44 | -0.01 | -0.18 | 58957.10 | 3223.41 | 0.35 |
| 2024-06-14 | 5.40 | 5.45 | 0.03 | 0.55 | 62582.74 | 3386.94 | 0.37 |
| 2024-06-13 | 5.48 | 5.42 | -0.04 | -0.73 | 42407.14 | 2303.96 | 0.25 |
| 2024-06-12 | 5.45 | 5.46 | 0.01 | 0.18 | 54835.92 | 3001.83 | 0.32 |
| 2024-06-11 | 5.40 | 5.45 | 0.00 | 0.00 | 73305.22 | 3974.62 | 0.43 |
| 2024-06-07 | 5.38 | 5.45 | 0.12 | 2.25 | 67808.00 | 3697.69 | 0.40 |
| 2024-06-06 | 5.50 | 5.33 | -0.16 | -2.91 | 94587.41 | 5085.08 | 0.56 |
| 2024-06-05 | 5.51 | 5.49 | -0.02 | -0.36 | 85651.31 | 4753.57 | 0.51 |
| 2024-06-04 | 5.58 | 5.51 | -0.01 | -0.18 | 73513.91 | 4040.93 | 0.43 |
| 2024-06-03 | 5.63 | 5.52 | -0.09 | -1.60 | 99825.62 | 5532.24 | 0.59 |
| 2024-05-31 | 5.63 | 5.61 | 0.01 | 0.18 | 68016.90 | 3833.72 | 0.40 |
| 2024-05-30 | 5.63 | 5.60 | -0.03 | -0.53 | 57418.80 | 3234.98 | 0.34 |
| 2024-05-29 | 5.55 | 5.63 | 0.03 | 0.54 | 58976.41 | 3308.65 | 0.35 |
| 2024-05-28 | 5.70 | 5.60 | -0.12 | -2.10 | 58769.00 | 3322.82 | 0.35 |
| 2024-05-27 | 5.62 | 5.72 | 0.12 | 2.14 | 68204.20 | 3848.12 | 0.40 |
| 2024-05-24 | 5.58 | 5.60 | 0.00 | 0.00 | 61218.00 | 3448.94 | 0.36 |
| 2024-05-23 | 5.71 | 5.60 | -0.12 | -2.10 | 70976.50 | 4000.19 | 0.42 |
| 2024-05-22 | 5.78 | 5.72 | -0.05 | -0.87 | 49544.55 | 2843.07 | 0.29 |
| 2024-05-21 | 5.82 | 5.77 | -0.07 | -1.20 | 61129.45 | 3524.77 | 0.36 |
| 2024-05-20 | 5.76 | 5.84 | 0.08 | 1.39 | 94249.40 | 5493.09 | 0.56 |
| 2024-05-17 | 5.72 | 5.76 | 0.04 | 0.70 | 69014.57 | 3948.59 | 0.41 |
| 2024-05-16 | 5.75 | 5.72 | -0.02 | -0.35 | 67275.60 | 3856.28 | 0.40 |
| 2024-05-15 | 5.83 | 5.74 | -0.08 | -1.38 | 58585.40 | 3385.96 | 0.35 |
| 2024-05-14 | 5.75 | 5.82 | 0.10 | 1.75 | 78110.80 | 4540.50 | 0.46 |
| 2024-05-13 | 5.79 | 5.72 | -0.11 | -1.89 | 121140.21 | 6955.60 | 0.72 |
| 2024-05-10 | 5.86 | 5.83 | -0.01 | -0.17 | 64719.00 | 3774.81 | 0.38 |
| 2024-05-09 | 5.75 | 5.84 | 0.08 | 1.39 | 86141.92 | 5027.05 | 0.51 |
| 2024-05-08 | 5.83 | 5.76 | -0.08 | -1.37 | 94141.00 | 5438.34 | 0.56 |
| 2024-05-07 | 5.87 | 5.84 | -0.06 | -1.02 | 104516.00 | 6113.14 | 0.62 |
| 2024-05-06 | 5.75 | 5.90 | 0.18 | 3.15 | 173504.88 | 10172.57 | 1.03 |
| 2024-04-30 | 5.80 | 5.72 | -0.10 | -1.72 | 153984.38 | 8856.62 | 0.91 |
| 2024-04-29 | 5.61 | 5.82 | 0.21 | 3.74 | 244509.07 | 14015.64 | 1.44 |
| 2024-04-26 | 5.40 | 5.61 | 0.12 | 2.19 | 193509.40 | 10738.56 | 1.14 |
| 2024-04-25 | 5.49 | 5.49 | 0.01 | 0.18 | 143629.00 | 7887.25 | 0.85 |
| 2024-04-24 | 5.33 | 5.48 | 0.16 | 3.01 | 193317.90 | 10476.36 | 1.14 |
| 2024-04-23 | 5.44 | 5.32 | -0.13 | -2.39 | 292157.91 | 15842.97 | 1.73 |
| 2024-04-22 | 5.55 | 5.45 | 0.11 | 2.06 | 288284.60 | 15690.71 | 1.70 |
| 2024-04-19 | 5.30 | 5.34 | 0.02 | 0.38 | 90879.91 | 4833.69 | 0.54 |
| 2024-04-18 | 5.30 | 5.32 | -0.02 | -0.38 | 130658.80 | 6988.76 | 0.77 |
| 2024-04-17 | 5.18 | 5.34 | 0.21 | 4.09 | 143538.51 | 7527.15 | 0.85 |
| 2024-04-16 | 5.27 | 5.13 | -0.11 | -2.10 | 162661.66 | 8401.50 | 0.96 |
| 2024-04-15 | 5.28 | 5.24 | -0.04 | -0.76 | 99687.51 | 5235.62 | 0.59 |
| 2024-04-12 | 5.37 | 5.28 | -0.06 | -1.12 | 69776.47 | 3721.09 | 0.41 |
| 2024-04-11 | 5.28 | 5.34 | 0.04 | 0.76 | 85810.48 | 4581.61 | 0.51 |
| 2024-04-10 | 5.34 | 5.30 | -0.05 | -0.94 | 86083.74 | 4553.93 | 0.51 |
| 2024-04-09 | 5.25 | 5.35 | 0.06 | 1.13 | 91738.00 | 4897.54 | 0.54 |
| 2024-04-08 | 5.30 | 5.29 | -0.06 | -1.12 | 94568.51 | 5042.33 | 0.56 |
| 2024-04-03 | 5.35 | 5.35 | -0.04 | -0.74 | 124758.49 | 6618.96 | 0.74 |
| 2024-04-02 | 5.43 | 5.39 | -0.05 | -0.92 | 151114.68 | 8149.04 | 0.89 |
| 2024-04-01 | 5.34 | 5.44 | 0.07 | 1.30 | 238064.00 | 12885.31 | 1.41 |
| 2024-03-29 | 5.48 | 5.37 | 0.12 | 2.29 | 249686.44 | 13377.29 | 1.48 |
| 2024-03-28 | 5.18 | 5.25 | 0.11 | 2.14 | 154738.21 | 8124.61 | 0.91 |
| 2024-03-27 | 5.27 | 5.14 | -0.19 | -3.57 | 138214.16 | 7212.60 | 0.82 |
| 2024-03-26 | 5.26 | 5.33 | 0.07 | 1.33 | 156784.10 | 8336.58 | 0.93 |
| 2024-03-25 | 5.26 | 5.26 | -0.03 | -0.57 | 89639.31 | 4757.63 | 0.53 |
| 2024-03-22 | 5.35 | 5.29 | -0.06 | -1.12 | 98398.43 | 5229.92 | 0.58 |
| 2024-03-21 | 5.31 | 5.35 | -0.02 | -0.37 | 75318.74 | 4013.93 | 0.45 |
| 2024-03-20 | 5.30 | 5.37 | 0.09 | 1.71 | 99912.77 | 5310.98 | 0.59 |
| 2024-03-19 | 5.28 | 5.28 | -0.02 | -0.38 | 135191.37 | 7207.35 | 0.80 |
| 2024-03-18 | 5.22 | 5.30 | 0.08 | 1.53 | 133692.50 | 7049.03 | 0.79 |
| 2024-03-15 | 5.08 | 5.22 | 0.15 | 2.96 | 95364.30 | 4911.60 | 0.56 |
| 2024-03-14 | 5.08 | 5.07 | 0.00 | 0.00 | 68543.11 | 3489.27 | 0.41 |
| 2024-03-13 | 5.06 | 5.07 | 0.02 | 0.40 | 85488.00 | 4345.62 | 0.51 |
| 2024-03-12 | 4.98 | 5.05 | 0.10 | 2.02 | 89657.88 | 4487.20 | 0.53 |
| 2024-03-11 | 4.90 | 4.95 | 0.04 | 0.82 | 62606.20 | 3083.19 | 0.37 |
| 2024-03-08 | 4.88 | 4.91 | 0.02 | 0.41 | 63445.50 | 3109.80 | 0.37 |
| 2024-03-07 | 4.94 | 4.89 | -0.05 | -1.01 | 63779.22 | 3146.49 | 0.38 |
| 2024-03-06 | 4.92 | 4.94 | 0.02 | 0.41 | 74018.50 | 3648.98 | 0.44 |
| 2024-03-05 | 4.90 | 4.92 | -0.02 | -0.41 | 87467.39 | 4297.82 | 0.52 |
| 2024-03-04 | 4.98 | 4.94 | -0.05 | -1.00 | 92891.33 | 4559.29 | 0.55 |
| 2024-03-01 | 4.97 | 4.99 | 0.03 | 0.61 | 110529.90 | 5498.02 | 0.65 |
| 2024-02-29 | 4.80 | 4.96 | 0.20 | 4.20 | 120592.00 | 5888.80 | 0.71 |
| 2024-02-28 | 5.00 | 4.76 | -0.24 | -4.80 | 167839.28 | 8274.90 | 0.99 |
| 2024-02-27 | 4.85 | 5.00 | 0.14 | 2.88 | 104168.80 | 5164.29 | 0.62 |
| 2024-02-26 | 4.83 | 4.86 | 0.03 | 0.62 | 129676.00 | 6349.71 | 0.77 |
| 2024-02-23 | 4.76 | 4.83 | 0.07 | 1.47 | 104432.35 | 4959.44 | 0.62 |
| 2024-02-22 | 4.69 | 4.76 | 0.06 | 1.28 | 106986.00 | 5067.09 | 0.63 |
| 2024-02-21 | 4.56 | 4.70 | 0.13 | 2.85 | 147385.87 | 6923.76 | 0.87 |
| 2024-02-20 | 4.58 | 4.57 | -0.05 | -1.08 | 128739.92 | 5830.79 | 0.76 |
| 2024-02-19 | 4.53 | 4.62 | 0.14 | 3.13 | 214689.16 | 9750.74 | 1.27 |
| 2024-02-08 | 4.28 | 4.48 | 0.11 | 2.52 | 342962.28 | 15155.41 | 2.03 |
| 2024-02-07 | 4.24 | 4.37 | 0.22 | 5.30 | 347335.97 | 15368.30 | 2.05 |
| 2024-02-06 | 3.85 | 4.15 | 0.26 | 6.68 | 207067.64 | 8274.14 | 1.22 |
| 2024-02-05 | 4.17 | 3.89 | -0.39 | -9.11 | 197681.96 | 7936.38 | 1.17 |
| 2024-01-26 | 4.97 | 5.00 | 0.05 | 1.01 | 105071.00 | 5280.06 | 0.62 |
| 2024-01-25 | 4.77 | 4.95 | 0.19 | 3.99 | 78140.86 | 3809.05 | 0.46 |
| 2024-01-24 | 4.68 | 4.76 | 0.10 | 2.15 | 79056.40 | 3705.21 | 0.47 |
| 2024-01-23 | 4.64 | 4.66 | 0.01 | 0.22 | 86442.33 | 4008.10 | 0.51 |
| 2024-01-22 | 4.95 | 4.65 | -0.25 | -5.10 | 100286.80 | 4792.49 | 0.59 |
日K线
周K线
月K线
