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 | 6.16 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.65 |
| 买入/元 | 6.14 |
| 卖出/元 | 6.16 |
| 昨收/元 | 6.12 |
| 今开/元 | 6.12 |
| 最高/元 | 6.16 |
| 最低/元 | 6.08 |
| 成交量/手 | 80155.19 |
| 成交额/万 | 4907.70 |
| 股净值/元 | 15.80 |
| 市净率 | 1.31 |
| 总市值/万 | 1059403.48 |
| 流通值/万 | 1029077.04 |
| 换手率/% | 0.48 |
| 入市日期 | 1993-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 6.12 | 6.16 | 0.04 | 0.65 | 80155.19 | 4907.70 | 0.48 |
| 2025-08-07 | 6.20 | 6.12 | -0.10 | -1.61 | 109856.40 | 6730.56 | 0.66 |
| 2025-08-06 | 6.10 | 6.22 | 0.13 | 2.14 | 150040.47 | 9270.84 | 0.90 |
| 2025-08-05 | 6.04 | 6.09 | 0.09 | 1.50 | 148155.00 | 9012.26 | 0.89 |
| 2025-08-04 | 5.92 | 6.00 | 0.03 | 0.50 | 64543.00 | 3847.58 | 0.39 |
| 2025-08-01 | 5.93 | 5.97 | 0.03 | 0.51 | 98212.60 | 5881.47 | 0.59 |
| 2025-07-31 | 6.00 | 5.94 | -0.05 | -0.84 | 95981.00 | 5726.29 | 0.57 |
| 2025-07-30 | 6.03 | 5.99 | -0.05 | -0.83 | 85202.60 | 5124.00 | 0.51 |
| 2025-07-29 | 6.06 | 6.04 | 0.01 | 0.17 | 86236.13 | 5188.72 | 0.52 |
| 2025-07-28 | 6.06 | 6.03 | -0.02 | -0.33 | 85682.00 | 5179.80 | 0.51 |
| 2025-07-25 | 6.12 | 6.05 | -0.06 | -0.98 | 58755.01 | 3555.41 | 0.35 |
| 2025-07-24 | 6.06 | 6.11 | 0.06 | 0.99 | 103508.40 | 6322.29 | 0.62 |
| 2025-07-23 | 6.10 | 6.05 | -0.07 | -1.14 | 78894.40 | 4789.16 | 0.47 |
| 2025-07-22 | 6.04 | 6.12 | 0.05 | 0.82 | 101464.11 | 6162.72 | 0.61 |
| 2025-07-21 | 5.93 | 6.07 | 0.13 | 2.19 | 131780.77 | 7924.53 | 0.79 |
| 2025-07-18 | 6.01 | 5.94 | -0.07 | -1.17 | 108741.37 | 6440.27 | 0.65 |
| 2025-07-17 | 5.95 | 6.01 | 0.06 | 1.01 | 101763.14 | 6109.85 | 0.61 |
| 2025-07-16 | 5.88 | 5.95 | 0.08 | 1.36 | 76742.65 | 4542.30 | 0.46 |
| 2025-07-15 | 5.88 | 5.87 | -0.02 | -0.34 | 75553.56 | 4451.07 | 0.45 |
| 2025-07-14 | 5.86 | 5.89 | 0.05 | 0.86 | 91305.01 | 5384.13 | 0.55 |
| 2025-07-11 | 5.85 | 5.84 | -0.01 | -0.17 | 93517.43 | 5473.09 | 0.56 |
| 2025-07-10 | 5.85 | 5.85 | 0.01 | 0.17 | 40398.00 | 2352.54 | 0.24 |
| 2025-07-09 | 5.82 | 5.84 | 0.04 | 0.69 | 68575.53 | 4008.33 | 0.41 |
| 2025-07-08 | 5.78 | 5.80 | 0.00 | 0.00 | 69733.67 | 4050.09 | 0.42 |
| 2025-07-07 | 5.77 | 5.80 | 0.03 | 0.52 | 63102.39 | 3635.82 | 0.38 |
| 2025-07-04 | 5.86 | 5.77 | -0.09 | -1.54 | 92920.44 | 5381.98 | 0.56 |
| 2025-07-03 | 5.90 | 5.86 | -0.03 | -0.51 | 90232.62 | 5309.13 | 0.54 |
| 2025-07-02 | 5.91 | 5.89 | -0.01 | -0.17 | 72127.34 | 4240.19 | 0.43 |
| 2025-07-01 | 5.88 | 5.90 | 0.01 | 0.17 | 74904.92 | 4420.26 | 0.45 |
| 2025-06-30 | 5.88 | 5.89 | -0.01 | -0.17 | 105442.38 | 6168.52 | 0.63 |
| 2025-06-27 | 6.00 | 6.05 | 0.15 | 2.54 | 122559.28 | 7361.51 | 0.73 |
| 2025-06-26 | 6.00 | 5.90 | -0.10 | -1.67 | 76450.77 | 4541.59 | 0.46 |
| 2025-06-25 | 5.94 | 6.00 | 0.10 | 1.70 | 98544.20 | 5883.81 | 0.59 |
| 2025-06-24 | 5.78 | 5.90 | 0.16 | 2.79 | 85309.43 | 5013.05 | 0.51 |
| 2025-06-23 | 5.68 | 5.74 | 0.04 | 0.70 | 56885.58 | 3255.98 | 0.34 |
| 2025-06-20 | 5.69 | 5.70 | 0.00 | 0.00 | 56975.11 | 3243.79 | 0.34 |
| 2025-06-19 | 5.75 | 5.70 | -0.05 | -0.87 | 56305.89 | 3226.75 | 0.34 |
| 2025-06-18 | 5.80 | 5.75 | -0.08 | -1.37 | 59893.09 | 3447.62 | 0.36 |
| 2025-06-17 | 5.86 | 5.83 | -0.03 | -0.51 | 57847.63 | 3364.35 | 0.35 |
| 2025-06-16 | 5.91 | 5.86 | -0.04 | -0.68 | 81771.40 | 4806.86 | 0.49 |
| 2025-06-13 | 6.05 | 5.90 | -0.18 | -2.96 | 86843.79 | 5166.85 | 0.51 |
| 2025-06-12 | 6.08 | 6.08 | -0.02 | -0.33 | 53247.00 | 3235.48 | 0.31 |
| 2025-06-11 | 6.02 | 6.10 | 0.10 | 1.67 | 83170.89 | 5076.04 | 0.49 |
| 2025-06-10 | 6.09 | 6.00 | -0.09 | -1.48 | 105614.79 | 6408.18 | 0.62 |
| 2025-06-09 | 6.20 | 6.09 | -0.12 | -1.93 | 127868.50 | 7865.77 | 0.76 |
| 2025-06-06 | 6.07 | 6.21 | 0.14 | 2.31 | 130228.60 | 8003.07 | 0.77 |
| 2025-06-05 | 6.03 | 6.07 | 0.04 | 0.66 | 73355.01 | 4413.37 | 0.43 |
| 2025-06-04 | 6.09 | 6.03 | -0.02 | -0.33 | 83186.34 | 5001.60 | 0.49 |
| 2025-06-03 | 6.11 | 6.05 | -0.04 | -0.66 | 90809.46 | 5513.98 | 0.54 |
| 2025-05-30 | 6.25 | 6.09 | -0.18 | -2.87 | 121166.44 | 7433.45 | 0.72 |
| 2025-05-29 | 6.16 | 6.27 | 0.10 | 1.62 | 103561.85 | 6492.86 | 0.61 |
| 2025-05-28 | 6.15 | 6.17 | 0.01 | 0.16 | 96850.26 | 5993.38 | 0.57 |
| 2025-05-27 | 6.17 | 6.16 | -0.02 | -0.32 | 89415.60 | 5488.58 | 0.53 |
| 2025-05-26 | 6.18 | 6.18 | 0.00 | 0.00 | 104503.40 | 6496.19 | 0.62 |
| 2025-05-23 | 6.33 | 6.18 | -0.13 | -2.06 | 140277.67 | 8780.73 | 0.83 |
| 2025-05-22 | 6.38 | 6.31 | -0.10 | -1.56 | 118209.01 | 7517.03 | 0.70 |
| 2025-05-21 | 6.31 | 6.41 | 0.10 | 1.59 | 189536.00 | 12148.90 | 1.12 |
| 2025-05-20 | 6.19 | 6.31 | 0.08 | 1.28 | 173683.58 | 10923.51 | 1.03 |
| 2025-05-19 | 6.21 | 6.23 | -0.01 | -0.16 | 145673.57 | 8994.27 | 0.86 |
| 2025-05-16 | 6.09 | 6.24 | 0.12 | 1.96 | 183066.64 | 11441.87 | 1.08 |
| 2025-05-15 | 6.13 | 6.12 | -0.01 | -0.16 | 63909.84 | 3903.93 | 0.38 |
| 2025-05-14 | 6.12 | 6.13 | -0.04 | -0.65 | 107204.87 | 6555.78 | 0.63 |
| 2025-05-13 | 6.20 | 6.17 | 0.02 | 0.33 | 153412.63 | 9498.96 | 0.91 |
| 2025-05-12 | 6.27 | 6.15 | 0.02 | 0.33 | 149842.84 | 9259.42 | 0.89 |
| 2025-05-09 | 6.09 | 6.13 | 0.07 | 1.16 | 180554.27 | 11080.33 | 1.07 |
| 2025-05-08 | 6.00 | 6.06 | 0.05 | 0.83 | 139662.33 | 8525.96 | 0.83 |
| 2025-05-07 | 6.00 | 6.01 | 0.03 | 0.50 | 144634.34 | 8743.22 | 0.85 |
| 2025-05-06 | 5.90 | 5.98 | 0.11 | 1.87 | 134787.29 | 8032.75 | 0.80 |
| 2025-04-30 | 5.85 | 5.87 | -0.04 | -0.68 | 127256.45 | 7489.10 | 0.75 |
| 2025-04-29 | 5.94 | 5.91 | -0.07 | -1.17 | 182193.28 | 10725.64 | 1.08 |
| 2025-04-28 | 6.00 | 5.98 | -0.06 | -0.99 | 145645.28 | 8746.75 | 0.86 |
| 2025-04-25 | 5.95 | 6.04 | 0.05 | 0.84 | 147995.20 | 8928.61 | 0.87 |
| 2025-04-24 | 5.93 | 5.99 | 0.03 | 0.50 | 157489.60 | 9418.27 | 0.93 |
| 2025-04-23 | 5.88 | 5.96 | 0.12 | 2.06 | 181753.29 | 10816.83 | 1.07 |
| 2025-04-22 | 5.75 | 5.84 | 0.08 | 1.39 | 180079.63 | 10438.40 | 1.06 |
| 2025-04-21 | 5.39 | 5.76 | 0.37 | 6.87 | 251820.60 | 14184.29 | 1.49 |
| 2025-04-18 | 5.30 | 5.39 | 0.06 | 1.13 | 159862.20 | 8565.04 | 0.94 |
| 2025-04-17 | 5.15 | 5.33 | 0.15 | 2.90 | 202050.69 | 10718.81 | 1.19 |
| 2025-04-16 | 5.20 | 5.18 | -0.03 | -0.58 | 184468.40 | 9501.42 | 1.09 |
| 2025-04-15 | 5.50 | 5.21 | 0.03 | 0.58 | 221684.80 | 11689.61 | 1.31 |
| 2025-04-14 | 5.16 | 5.18 | 0.08 | 1.57 | 111907.72 | 5819.13 | 0.66 |
| 2025-04-11 | 5.00 | 5.10 | 0.04 | 0.79 | 122010.40 | 6220.76 | 0.72 |
| 2025-04-10 | 4.98 | 5.06 | 0.16 | 3.27 | 171750.10 | 8722.37 | 1.01 |
| 2025-04-09 | 4.80 | 4.90 | 0.04 | 0.82 | 247021.23 | 11834.65 | 1.46 |
| 2025-04-08 | 5.17 | 4.86 | -0.32 | -6.18 | 321414.26 | 15702.72 | 1.90 |
| 2025-04-07 | 5.50 | 5.18 | -0.58 | -10.07 | 126965.00 | 6694.63 | 0.75 |
| 2025-04-03 | 5.79 | 5.76 | -0.11 | -1.87 | 115588.00 | 6707.91 | 0.68 |
| 2025-04-02 | 5.76 | 5.87 | 0.12 | 2.09 | 138157.56 | 8097.64 | 0.82 |
| 2025-04-01 | 5.82 | 5.75 | -0.07 | -1.20 | 127975.83 | 7419.16 | 0.76 |
| 2025-03-31 | 5.88 | 5.82 | -0.09 | -1.52 | 151674.89 | 8817.12 | 0.90 |
| 2025-03-28 | 5.92 | 5.91 | -0.03 | -0.51 | 112632.20 | 6685.33 | 0.67 |
| 2025-03-27 | 6.01 | 5.94 | -0.10 | -1.66 | 138489.00 | 8264.38 | 0.82 |
| 2025-03-26 | 5.94 | 6.04 | 0.09 | 1.51 | 152597.50 | 9230.06 | 0.90 |
| 2025-03-25 | 5.96 | 5.95 | -0.02 | -0.34 | 140731.50 | 8392.03 | 0.83 |
| 2025-03-24 | 6.01 | 5.97 | -0.09 | -1.49 | 224763.60 | 13320.06 | 1.33 |
| 2025-03-21 | 6.23 | 6.06 | -0.16 | -2.57 | 240479.60 | 14686.25 | 1.42 |
| 2025-03-20 | 6.09 | 6.22 | 0.13 | 2.14 | 399423.44 | 24738.42 | 2.36 |
| 2025-03-19 | 5.91 | 6.09 | 0.17 | 2.87 | 282272.44 | 17022.90 | 1.67 |
| 2025-03-18 | 5.98 | 5.92 | 0.04 | 0.68 | 124063.56 | 7344.25 | 0.73 |
| 2025-03-17 | 5.86 | 5.88 | 0.09 | 1.55 | 153994.56 | 9028.20 | 0.91 |
日K线
周K线
月K线
