欧克科技(001223)股票信息
| 股票代码 | 001223 |
| 股票名称 | 欧克科技 |
| 最新价/元 | 37.39 |
| 涨跌额/元 | 3.40 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 37.38 |
| 卖出/元 | 37.39 |
| 昨收/元 | 33.99 |
| 今开/元 | 35.72 |
| 最高/元 | 37.39 |
| 最低/元 | 34.65 |
| 成交量/手 | 23258.10 |
| 成交额/万 | 8508.34 |
| 股净值/元 | 21.88 |
| 市净率 | 1.33 |
| 总市值/万 | 249316.52 |
| 流通值/万 | 62366.52 |
| 换手率/% | 13.94 |
| 入市日期 | 2022-12-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
欧克科技(001223)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 35.72 | 37.39 | 3.40 | 10.00 | 23258.10 | 8508.34 | 13.94 |
| 2024-09-27 | 32.98 | 33.99 | 1.51 | 4.65 | 13712.10 | 4621.83 | 8.22 |
| 2024-09-26 | 31.86 | 32.48 | 0.57 | 1.79 | 7309.00 | 2354.90 | 4.38 |
| 2024-09-25 | 31.30 | 31.91 | 0.68 | 2.18 | 10843.00 | 3463.84 | 6.50 |
| 2024-09-24 | 30.37 | 31.23 | 0.93 | 3.07 | 7512.97 | 2322.07 | 4.50 |
| 2024-09-23 | 30.03 | 30.30 | 0.05 | 0.17 | 2995.00 | 905.68 | 1.80 |
| 2024-09-20 | 30.54 | 30.25 | -0.44 | -1.43 | 2443.00 | 737.64 | 1.46 |
| 2024-09-19 | 30.14 | 30.69 | 0.54 | 1.79 | 4339.97 | 1329.18 | 2.60 |
| 2024-09-18 | 30.60 | 30.15 | -0.13 | -0.43 | 3687.96 | 1104.79 | 2.21 |
| 2024-09-13 | 31.01 | 30.28 | -0.72 | -2.32 | 4714.00 | 1439.94 | 2.83 |
| 2024-09-12 | 30.60 | 31.00 | 0.31 | 1.01 | 6201.00 | 1929.77 | 3.72 |
| 2024-09-11 | 30.50 | 30.69 | 0.14 | 0.46 | 2556.69 | 786.32 | 1.53 |
| 2024-09-10 | 30.70 | 30.55 | 0.02 | 0.07 | 2663.81 | 812.68 | 1.60 |
| 2024-09-09 | 30.78 | 30.53 | -0.44 | -1.42 | 3804.12 | 1158.29 | 2.28 |
| 2024-09-06 | 31.90 | 30.97 | -1.09 | -3.40 | 4915.00 | 1542.44 | 2.95 |
| 2024-09-05 | 32.16 | 32.06 | -0.09 | -0.28 | 4475.00 | 1430.82 | 2.68 |
| 2024-09-04 | 32.18 | 32.15 | -0.37 | -1.14 | 3820.00 | 1231.98 | 2.29 |
| 2024-09-03 | 32.39 | 32.52 | 0.26 | 0.81 | 2801.00 | 910.49 | 1.68 |
| 2024-09-02 | 32.59 | 32.26 | -0.41 | -1.26 | 5061.00 | 1643.89 | 3.03 |
| 2024-08-30 | 32.55 | 32.67 | 0.12 | 0.37 | 8492.00 | 2796.85 | 5.09 |
| 2024-08-29 | 32.35 | 32.55 | 0.00 | 0.00 | 5131.94 | 1673.52 | 3.08 |
| 2024-08-28 | 32.28 | 32.55 | 0.05 | 0.15 | 2974.00 | 968.55 | 1.78 |
| 2024-08-27 | 32.60 | 32.50 | -0.10 | -0.31 | 3194.62 | 1036.37 | 1.92 |
| 2024-08-26 | 32.45 | 32.60 | 0.32 | 0.99 | 5514.62 | 1807.70 | 3.31 |
| 2024-08-23 | 32.75 | 32.28 | -0.47 | -1.44 | 4936.37 | 1582.63 | 2.96 |
| 2024-08-22 | 33.13 | 32.75 | -0.01 | -0.03 | 4563.65 | 1493.18 | 2.74 |
| 2024-08-21 | 32.52 | 32.76 | 0.01 | 0.03 | 5273.19 | 1734.62 | 3.16 |
| 2024-08-20 | 33.67 | 32.75 | -1.35 | -3.96 | 11950.17 | 3934.47 | 7.16 |
| 2024-08-19 | 34.17 | 34.10 | -0.45 | -1.30 | 11540.25 | 3987.15 | 6.92 |
| 2024-08-16 | 36.92 | 34.55 | -0.95 | -2.68 | 17710.28 | 6209.57 | 10.62 |
| 2024-08-15 | 34.94 | 35.50 | 0.84 | 2.42 | 16075.00 | 5655.18 | 9.64 |
| 2024-08-14 | 34.00 | 34.66 | 0.66 | 1.94 | 8895.00 | 3070.70 | 5.33 |
| 2024-08-13 | 33.95 | 34.00 | 0.06 | 0.18 | 3544.97 | 1194.61 | 2.13 |
| 2024-08-12 | 34.08 | 33.94 | -0.08 | -0.24 | 4968.97 | 1677.86 | 2.98 |
| 2024-08-09 | 34.50 | 34.02 | -0.58 | -1.68 | 9303.19 | 3222.66 | 5.58 |
| 2024-08-08 | 33.00 | 34.60 | 1.37 | 4.12 | 15074.53 | 5148.71 | 9.04 |
| 2024-08-07 | 32.85 | 33.23 | 0.38 | 1.16 | 4653.97 | 1544.80 | 2.79 |
| 2024-08-06 | 32.30 | 32.85 | 0.87 | 2.72 | 4900.19 | 1593.67 | 2.94 |
| 2024-08-05 | 32.70 | 31.98 | -0.97 | -2.94 | 4744.19 | 1545.08 | 2.84 |
| 2024-08-02 | 33.11 | 32.95 | -0.41 | -1.23 | 3835.37 | 1271.89 | 2.30 |
| 2024-08-01 | 33.58 | 33.36 | -0.10 | -0.30 | 3629.00 | 1213.64 | 2.18 |
| 2024-07-31 | 32.27 | 33.46 | 0.96 | 2.95 | 4343.41 | 1441.39 | 2.60 |
| 2024-07-30 | 32.12 | 32.50 | -0.01 | -0.03 | 2839.00 | 922.67 | 1.70 |
| 2024-07-29 | 33.18 | 32.51 | 0.11 | 0.34 | 3182.00 | 1035.33 | 1.91 |
| 2024-07-26 | 32.49 | 32.40 | 0.11 | 0.34 | 3641.00 | 1181.84 | 2.18 |
| 2024-07-25 | 31.55 | 32.29 | 0.62 | 1.96 | 4849.00 | 1559.73 | 2.91 |
| 2024-07-24 | 32.10 | 31.67 | -0.54 | -1.68 | 3721.00 | 1182.89 | 2.23 |
| 2024-07-23 | 33.14 | 32.21 | -0.79 | -2.39 | 3237.00 | 1056.72 | 1.94 |
| 2024-07-22 | 33.24 | 33.00 | -0.24 | -0.72 | 3586.00 | 1187.97 | 2.15 |
| 2024-07-19 | 32.49 | 33.24 | 0.61 | 1.87 | 3556.00 | 1175.18 | 2.13 |
| 2024-07-18 | 32.83 | 32.63 | -0.37 | -1.12 | 4056.00 | 1317.76 | 2.43 |
| 2024-07-17 | 33.55 | 33.00 | -0.69 | -2.05 | 4188.84 | 1389.69 | 2.51 |
| 2024-07-16 | 33.50 | 33.69 | 0.04 | 0.12 | 3090.26 | 1036.25 | 1.85 |
| 2024-07-15 | 34.50 | 33.65 | -0.86 | -2.49 | 5319.00 | 1794.97 | 3.19 |
| 2024-07-12 | 35.50 | 34.51 | -1.01 | -2.84 | 6757.26 | 2359.83 | 4.05 |
| 2024-07-11 | 35.60 | 35.52 | 0.51 | 1.46 | 7310.68 | 2608.10 | 4.38 |
| 2024-07-10 | 35.17 | 35.01 | -0.43 | -1.21 | 6208.42 | 2211.32 | 3.72 |
| 2024-07-09 | 34.62 | 35.44 | 0.84 | 2.43 | 5219.00 | 1817.25 | 3.13 |
| 2024-07-08 | 35.07 | 34.60 | -0.56 | -1.59 | 5379.24 | 1851.60 | 3.22 |
| 2024-07-05 | 34.53 | 35.16 | 0.63 | 1.83 | 4488.00 | 1557.51 | 2.69 |
| 2024-07-04 | 35.46 | 34.53 | -1.07 | -3.01 | 4686.00 | 1648.18 | 2.81 |
| 2024-07-03 | 35.37 | 35.60 | -0.08 | -0.22 | 3479.00 | 1237.15 | 2.09 |
| 2024-07-02 | 35.98 | 35.68 | -0.30 | -0.83 | 3948.00 | 1412.98 | 2.37 |
| 2024-07-01 | 35.10 | 35.98 | 0.79 | 2.25 | 5370.72 | 1900.13 | 3.22 |
| 2024-06-28 | 35.00 | 35.19 | -0.17 | -0.48 | 3798.89 | 1347.35 | 2.28 |
| 2024-06-27 | 36.00 | 35.36 | -0.64 | -1.78 | 3949.00 | 1413.94 | 2.37 |
| 2024-06-26 | 34.94 | 36.00 | 1.25 | 3.60 | 5366.00 | 1892.93 | 3.22 |
| 2024-06-25 | 34.60 | 34.75 | 0.14 | 0.41 | 4195.00 | 1461.24 | 2.51 |
| 2024-06-24 | 36.00 | 34.61 | -1.74 | -4.79 | 5435.00 | 1905.25 | 3.26 |
| 2024-06-21 | 36.99 | 36.35 | -0.47 | -1.28 | 3148.00 | 1144.97 | 1.89 |
| 2024-06-20 | 37.65 | 36.82 | -0.85 | -2.26 | 3714.00 | 1384.70 | 2.23 |
| 2024-06-19 | 37.48 | 37.67 | 0.33 | 0.88 | 4632.90 | 1738.95 | 2.78 |
| 2024-06-18 | 37.24 | 37.34 | 0.34 | 0.92 | 4322.97 | 1612.93 | 2.59 |
| 2024-06-17 | 36.89 | 37.00 | 0.11 | 0.30 | 5409.18 | 2004.47 | 3.24 |
| 2024-06-14 | 37.57 | 36.89 | -0.51 | -1.36 | 4552.24 | 1687.36 | 2.73 |
| 2024-06-13 | 36.71 | 37.40 | 0.65 | 1.77 | 7185.00 | 2694.91 | 4.31 |
| 2024-06-12 | 35.94 | 36.75 | 0.80 | 2.23 | 4663.00 | 1702.59 | 2.80 |
| 2024-06-11 | 35.77 | 35.95 | 0.51 | 1.44 | 5039.00 | 1781.09 | 3.02 |
| 2024-06-07 | 34.69 | 35.44 | 0.86 | 2.49 | 5209.00 | 1837.21 | 3.12 |
| 2024-06-06 | 36.52 | 34.58 | -1.84 | -5.05 | 8046.00 | 2824.23 | 4.82 |
| 2024-06-05 | 37.38 | 36.42 | -1.03 | -2.75 | 4536.00 | 1680.36 | 2.72 |
| 2024-06-04 | 38.51 | 37.45 | -1.47 | -3.78 | 7585.00 | 2843.02 | 4.55 |
| 2024-06-03 | 40.05 | 38.92 | -1.13 | -2.82 | 5739.00 | 2251.70 | 3.44 |
| 2024-05-31 | 39.37 | 40.05 | 0.64 | 1.62 | 5086.00 | 2031.92 | 3.05 |
| 2024-05-30 | 39.42 | 39.41 | 0.09 | 0.23 | 3611.00 | 1422.47 | 2.16 |
| 2024-05-29 | 39.13 | 39.32 | 0.03 | 0.08 | 3008.00 | 1190.17 | 1.80 |
| 2024-05-28 | 39.39 | 39.29 | -0.37 | -0.93 | 3279.00 | 1292.62 | 1.97 |
| 2024-05-27 | 39.56 | 39.66 | 0.16 | 0.41 | 4489.00 | 1768.47 | 2.69 |
| 2024-05-24 | 40.35 | 39.50 | -0.83 | -2.06 | 4802.00 | 1917.51 | 2.88 |
| 2024-05-23 | 40.99 | 40.33 | -0.63 | -1.54 | 4133.00 | 1680.25 | 2.48 |
| 2024-05-22 | 40.78 | 40.96 | 0.18 | 0.44 | 3293.00 | 1343.05 | 1.97 |
| 2024-05-21 | 41.41 | 40.78 | -0.49 | -1.19 | 3111.00 | 1268.79 | 1.87 |
| 2024-05-20 | 41.48 | 41.27 | -0.21 | -0.51 | 4301.00 | 1783.34 | 2.58 |
| 2024-05-17 | 40.47 | 41.48 | 0.60 | 1.47 | 3419.00 | 1406.74 | 2.05 |
| 2024-05-16 | 41.00 | 40.88 | 0.16 | 0.39 | 4045.00 | 1660.92 | 2.43 |
| 2024-05-15 | 41.66 | 41.52 | -0.24 | -0.58 | 3159.00 | 1314.79 | 1.89 |
| 2024-05-14 | 41.62 | 41.76 | 0.14 | 0.34 | 4109.00 | 1716.75 | 2.46 |
| 2024-05-13 | 42.35 | 41.62 | -0.97 | -2.28 | 4573.00 | 1901.57 | 2.74 |
| 2024-05-10 | 43.30 | 42.59 | -0.71 | -1.64 | 6191.00 | 2635.00 | 3.71 |
| 2024-05-09 | 41.60 | 43.30 | 1.71 | 4.11 | 8009.00 | 3440.07 | 4.80 |
日K线
周K线
月K线
