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 | 6.06 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.83 |
| 买入/元 | 6.05 |
| 卖出/元 | 6.06 |
| 昨收/元 | 6.01 |
| 今开/元 | 6.00 |
| 最高/元 | 6.18 |
| 最低/元 | 5.99 |
| 成交量/手 | 139662.33 |
| 成交额/万 | 8525.96 |
| 股净值/元 | 15.54 |
| 市净率 | 1.30 |
| 总市值/万 | 1055435.71 |
| 流通值/万 | 1025601.59 |
| 换手率/% | 0.83 |
| 入市日期 | 1993-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 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 |
| 2025-03-14 | 5.63 | 5.79 | 0.16 | 2.84 | 161243.80 | 9167.37 | 0.95 |
| 2025-03-13 | 5.76 | 5.63 | -0.16 | -2.76 | 142400.29 | 8020.40 | 0.84 |
| 2025-03-12 | 5.78 | 5.79 | 0.04 | 0.70 | 112384.63 | 6511.50 | 0.66 |
| 2025-03-11 | 5.76 | 5.75 | -0.02 | -0.35 | 111308.55 | 6381.19 | 0.66 |
| 2025-03-10 | 5.84 | 5.77 | -0.08 | -1.37 | 142550.62 | 8232.53 | 0.84 |
| 2025-03-07 | 5.85 | 5.85 | -0.02 | -0.34 | 163211.52 | 9540.54 | 0.96 |
| 2025-03-06 | 5.81 | 5.87 | 0.08 | 1.38 | 234631.60 | 13825.43 | 1.39 |
| 2025-03-05 | 5.67 | 5.79 | 0.12 | 2.12 | 162235.21 | 9290.53 | 0.96 |
| 2025-03-04 | 5.52 | 5.67 | 0.11 | 1.98 | 134746.09 | 7594.85 | 0.80 |
| 2025-03-03 | 5.60 | 5.56 | -0.04 | -0.71 | 162229.00 | 9082.31 | 0.96 |
| 2025-02-28 | 5.77 | 5.60 | -0.16 | -2.78 | 186652.80 | 10543.60 | 1.10 |
| 2025-02-27 | 5.84 | 5.76 | -0.09 | -1.54 | 238123.40 | 13664.20 | 1.41 |
| 2025-02-26 | 5.64 | 5.85 | 0.22 | 3.91 | 334647.09 | 19507.11 | 1.98 |
| 2025-02-25 | 5.57 | 5.63 | 0.04 | 0.72 | 168523.01 | 9456.33 | 1.00 |
| 2025-02-24 | 5.58 | 5.59 | 0.08 | 1.45 | 281539.34 | 15832.46 | 1.66 |
| 2025-02-21 | 5.44 | 5.51 | 0.06 | 1.10 | 170802.84 | 9402.16 | 1.01 |
| 2025-02-20 | 5.43 | 5.45 | -0.01 | -0.18 | 98928.14 | 5353.13 | 0.58 |
| 2025-02-19 | 5.35 | 5.46 | 0.11 | 2.06 | 129698.54 | 7040.45 | 0.77 |
| 2025-02-18 | 5.40 | 5.35 | -0.07 | -1.29 | 109165.05 | 5882.40 | 0.65 |
| 2025-02-17 | 5.44 | 5.42 | 0.02 | 0.37 | 104160.90 | 5637.32 | 0.62 |
| 2025-02-14 | 5.34 | 5.40 | 0.04 | 0.75 | 114775.58 | 6202.74 | 0.68 |
| 2025-02-13 | 5.50 | 5.36 | -0.12 | -2.19 | 161929.85 | 8754.83 | 0.96 |
| 2025-02-12 | 5.42 | 5.48 | 0.05 | 0.92 | 172592.95 | 9447.31 | 1.02 |
| 2025-02-11 | 5.37 | 5.43 | 0.06 | 1.12 | 137548.50 | 7411.89 | 0.81 |
| 2025-02-10 | 5.41 | 5.37 | -0.04 | -0.74 | 138550.21 | 7439.51 | 0.82 |
| 2025-02-07 | 5.30 | 5.41 | 0.13 | 2.46 | 198660.71 | 10707.34 | 1.17 |
| 2025-02-06 | 5.13 | 5.28 | 0.16 | 3.13 | 122055.38 | 6366.99 | 0.72 |
| 2025-02-05 | 5.18 | 5.12 | -0.05 | -0.97 | 87965.00 | 4542.44 | 0.52 |
| 2025-01-27 | 5.18 | 5.17 | -0.01 | -0.19 | 89116.98 | 4639.45 | 0.53 |
| 2025-01-24 | 5.06 | 5.18 | 0.11 | 2.17 | 98576.10 | 5056.09 | 0.58 |
| 2025-01-23 | 5.13 | 5.07 | -0.03 | -0.59 | 79459.00 | 4070.44 | 0.47 |
| 2025-01-22 | 5.15 | 5.10 | -0.04 | -0.78 | 70660.00 | 3600.35 | 0.42 |
| 2025-01-21 | 5.11 | 5.14 | 0.04 | 0.78 | 82501.41 | 4207.22 | 0.49 |
| 2025-01-20 | 5.09 | 5.10 | 0.03 | 0.59 | 84137.20 | 4294.70 | 0.50 |
| 2025-01-17 | 5.02 | 5.07 | 0.05 | 1.00 | 76037.40 | 3836.10 | 0.45 |
| 2025-01-16 | 5.03 | 5.02 | 0.00 | 0.00 | 99264.64 | 5019.26 | 0.59 |
| 2025-01-15 | 5.05 | 5.02 | -0.03 | -0.59 | 89971.97 | 4508.10 | 0.53 |
| 2025-01-14 | 4.83 | 5.05 | 0.24 | 4.99 | 154355.61 | 7637.67 | 0.91 |
| 2025-01-13 | 4.77 | 4.81 | 0.00 | 0.00 | 73393.65 | 3516.52 | 0.43 |
| 2025-01-10 | 4.82 | 4.81 | -0.02 | -0.41 | 101543.00 | 4940.53 | 0.60 |
| 2025-01-09 | 4.89 | 4.83 | -0.07 | -1.43 | 75918.00 | 3688.13 | 0.45 |
| 2025-01-08 | 4.92 | 4.90 | -0.04 | -0.81 | 128665.00 | 6246.75 | 0.76 |
| 2025-01-07 | 4.92 | 4.94 | 0.01 | 0.20 | 82430.60 | 4068.43 | 0.49 |
| 2025-01-06 | 4.86 | 4.93 | 0.05 | 1.03 | 107091.60 | 5264.02 | 0.63 |
| 2025-01-03 | 5.00 | 4.88 | -0.10 | -2.01 | 122266.61 | 6046.43 | 0.72 |
| 2025-01-02 | 5.13 | 4.98 | -0.15 | -2.92 | 132319.87 | 6697.04 | 0.78 |
| 2024-12-31 | 5.27 | 5.13 | -0.15 | -2.84 | 108047.68 | 5628.37 | 0.64 |
| 2024-12-30 | 5.25 | 5.28 | -0.01 | -0.19 | 118158.00 | 6233.79 | 0.70 |
| 2024-12-27 | 5.23 | 5.29 | 0.07 | 1.34 | 107438.34 | 5658.34 | 0.63 |
| 2024-12-26 | 5.15 | 5.22 | 0.04 | 0.77 | 98508.01 | 5135.00 | 0.58 |
| 2024-12-25 | 5.25 | 5.18 | -0.06 | -1.15 | 101486.01 | 5240.64 | 0.60 |
| 2024-12-24 | 5.16 | 5.24 | 0.07 | 1.35 | 91368.96 | 4772.85 | 0.54 |
| 2024-12-23 | 5.32 | 5.17 | -0.14 | -2.64 | 123444.07 | 6463.47 | 0.73 |
| 2024-12-20 | 5.37 | 5.31 | -0.06 | -1.12 | 101052.00 | 5382.49 | 0.60 |
| 2024-12-19 | 5.30 | 5.37 | 0.01 | 0.19 | 92984.01 | 4948.52 | 0.55 |
| 2024-12-18 | 5.37 | 5.36 | 0.00 | 0.00 | 104432.30 | 5626.57 | 0.62 |
| 2024-12-17 | 5.44 | 5.36 | -0.09 | -1.65 | 132120.02 | 7129.40 | 0.78 |
| 2024-12-16 | 5.48 | 5.45 | -0.03 | -0.55 | 109106.82 | 5961.13 | 0.64 |
| 2024-12-13 | 5.66 | 5.48 | -0.18 | -3.18 | 176577.04 | 9788.17 | 1.04 |
| 2024-12-12 | 5.61 | 5.66 | 0.08 | 1.43 | 192161.21 | 10765.18 | 1.14 |
| 2024-12-11 | 5.53 | 5.58 | 0.04 | 0.72 | 154016.02 | 8574.28 | 0.91 |
| 2024-12-10 | 5.72 | 5.54 | -0.07 | -1.25 | 207886.00 | 11678.26 | 1.23 |
| 2024-12-09 | 5.57 | 5.61 | 0.02 | 0.36 | 153832.20 | 8593.25 | 0.91 |
| 2024-12-06 | 5.57 | 5.59 | 0.02 | 0.36 | 177255.60 | 9850.10 | 1.05 |
| 2024-12-05 | 5.46 | 5.57 | 0.10 | 1.83 | 170013.50 | 9410.47 | 1.00 |
日K线
周K线
月K线
