万丰奥威(002085)股票信息
| 股票代码 | 002085 |
| 股票名称 | 万丰奥威 |
| 最新价/元 | 16.77 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -0.48 |
| 买入/元 | 16.76 |
| 卖出/元 | 16.77 |
| 昨收/元 | 16.85 |
| 今开/元 | 16.82 |
| 最高/元 | 16.90 |
| 最低/元 | 16.69 |
| 成交量/手 | 386687.52 |
| 成交额/万 | 64807.31 |
| 股净值/元 | 52.41 |
| 市净率 | 4.88 |
| 总市值/万 | 3560769.94 |
| 流通值/万 | 3560769.94 |
| 换手率/% | 1.82 |
| 入市日期 | 2006-11-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
万丰奥威(002085)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 16.82 | 16.77 | -0.08 | -0.48 | 386687.52 | 64807.31 | 1.82 |
| 2025-07-24 | 16.97 | 16.85 | 0.13 | 0.78 | 457851.92 | 77232.72 | 2.16 |
| 2025-07-23 | 17.02 | 16.72 | -0.33 | -1.94 | 559428.53 | 94023.60 | 2.63 |
| 2025-07-22 | 17.24 | 17.05 | -0.19 | -1.10 | 628370.75 | 106821.52 | 2.96 |
| 2025-07-21 | 16.65 | 17.24 | 0.60 | 3.61 | 1011398.36 | 171845.93 | 4.76 |
| 2025-07-18 | 16.76 | 16.64 | -0.27 | -1.60 | 713073.32 | 119094.45 | 3.36 |
| 2025-07-17 | 16.80 | 16.91 | 0.49 | 2.98 | 1541583.24 | 263826.79 | 7.26 |
| 2025-07-16 | 16.10 | 16.42 | 0.29 | 1.80 | 764965.97 | 124652.22 | 3.60 |
| 2025-07-15 | 15.93 | 16.13 | 0.18 | 1.13 | 487667.08 | 77940.23 | 2.30 |
| 2025-07-14 | 15.91 | 15.95 | 0.04 | 0.25 | 252223.00 | 40213.59 | 1.19 |
| 2025-07-11 | 15.81 | 15.91 | 0.09 | 0.57 | 311153.50 | 49435.99 | 1.47 |
| 2025-07-10 | 15.83 | 15.82 | -0.01 | -0.06 | 220903.00 | 34885.76 | 1.04 |
| 2025-07-09 | 16.03 | 15.83 | -0.11 | -0.69 | 353799.11 | 56446.38 | 1.67 |
| 2025-07-08 | 15.77 | 15.94 | 0.12 | 0.76 | 353005.12 | 56052.70 | 1.66 |
| 2025-07-07 | 15.77 | 15.82 | 0.05 | 0.32 | 292858.18 | 46133.72 | 1.38 |
| 2025-07-04 | 15.99 | 15.77 | -0.33 | -2.05 | 424541.68 | 67147.83 | 2.00 |
| 2025-07-03 | 16.05 | 16.10 | 0.05 | 0.31 | 630585.54 | 101189.72 | 2.97 |
| 2025-07-02 | 15.70 | 16.05 | 0.31 | 1.97 | 862417.39 | 138638.59 | 4.06 |
| 2025-07-01 | 15.91 | 15.74 | -0.15 | -0.94 | 286396.20 | 45091.30 | 1.35 |
| 2025-06-30 | 15.71 | 15.89 | 0.17 | 1.08 | 384714.92 | 61051.10 | 1.81 |
| 2025-06-27 | 15.75 | 15.72 | 0.02 | 0.13 | 399751.95 | 62969.08 | 1.88 |
| 2025-06-26 | 15.69 | 15.70 | 0.08 | 0.51 | 685171.12 | 109141.96 | 3.23 |
| 2025-06-25 | 15.33 | 15.62 | 0.31 | 2.03 | 574503.80 | 89058.30 | 2.71 |
| 2025-06-24 | 15.08 | 15.31 | 0.37 | 2.48 | 480947.54 | 73549.12 | 2.27 |
| 2025-06-23 | 14.75 | 14.94 | 0.07 | 0.47 | 216746.31 | 32242.28 | 1.02 |
| 2025-06-20 | 15.10 | 14.87 | -0.18 | -1.20 | 246456.67 | 36854.09 | 1.16 |
| 2025-06-19 | 15.40 | 15.05 | -0.41 | -2.65 | 355364.32 | 54044.08 | 1.67 |
| 2025-06-18 | 15.51 | 15.46 | -0.09 | -0.58 | 226640.00 | 35035.01 | 1.07 |
| 2025-06-17 | 15.76 | 15.65 | -0.12 | -0.76 | 246755.60 | 38581.11 | 1.16 |
| 2025-06-16 | 15.61 | 15.77 | 0.04 | 0.25 | 251616.77 | 39628.33 | 1.19 |
| 2025-06-13 | 15.81 | 15.73 | -0.18 | -1.13 | 333577.01 | 52639.95 | 1.57 |
| 2025-06-12 | 15.86 | 15.91 | -0.11 | -0.69 | 231176.36 | 36853.03 | 1.09 |
| 2025-06-11 | 16.05 | 16.02 | 0.21 | 1.33 | 316128.83 | 50851.85 | 1.49 |
| 2025-06-10 | 16.20 | 15.81 | -0.32 | -1.98 | 375286.20 | 59648.20 | 1.77 |
| 2025-06-09 | 16.01 | 16.13 | 0.14 | 0.88 | 318274.12 | 51437.36 | 1.50 |
| 2025-06-06 | 16.18 | 15.99 | -0.18 | -1.11 | 282367.25 | 45355.46 | 1.33 |
| 2025-06-05 | 16.06 | 16.17 | 0.17 | 1.06 | 362499.22 | 58307.22 | 1.71 |
| 2025-06-04 | 16.00 | 16.00 | -0.05 | -0.31 | 349365.48 | 55893.13 | 1.65 |
| 2025-06-03 | 16.02 | 16.05 | -0.15 | -0.93 | 399182.63 | 63939.08 | 1.88 |
| 2025-05-30 | 16.02 | 16.20 | 0.08 | 0.50 | 782749.60 | 127333.40 | 3.69 |
| 2025-05-29 | 15.75 | 16.12 | 0.43 | 2.74 | 447174.81 | 71679.29 | 2.11 |
| 2025-05-28 | 15.93 | 15.69 | -0.21 | -1.32 | 234188.06 | 37038.64 | 1.10 |
| 2025-05-27 | 16.11 | 15.90 | -0.21 | -1.30 | 245397.90 | 39040.18 | 1.16 |
| 2025-05-26 | 15.93 | 16.11 | 0.15 | 0.94 | 264418.56 | 42495.57 | 1.25 |
| 2025-05-23 | 16.20 | 15.96 | -0.26 | -1.60 | 357149.63 | 57706.99 | 1.68 |
| 2025-05-22 | 16.33 | 16.22 | -0.26 | -1.58 | 298911.02 | 48866.97 | 1.41 |
| 2025-05-21 | 16.50 | 16.48 | -0.14 | -0.84 | 298501.65 | 49163.33 | 1.41 |
| 2025-05-20 | 16.55 | 16.62 | 0.09 | 0.54 | 336028.26 | 55635.37 | 1.58 |
| 2025-05-19 | 16.67 | 16.53 | -0.14 | -0.84 | 364455.20 | 60015.39 | 1.72 |
| 2025-05-16 | 16.64 | 16.67 | 0.03 | 0.18 | 338962.09 | 56853.53 | 1.60 |
| 2025-05-15 | 16.98 | 16.64 | -0.36 | -2.12 | 370549.57 | 62013.63 | 1.75 |
| 2025-05-14 | 17.20 | 17.00 | -0.15 | -0.88 | 460057.18 | 78397.74 | 2.17 |
| 2025-05-13 | 17.63 | 17.15 | -0.25 | -1.44 | 497462.24 | 86073.42 | 2.34 |
| 2025-05-12 | 17.31 | 17.40 | 0.28 | 1.64 | 586480.84 | 102241.17 | 2.76 |
| 2025-05-09 | 17.50 | 17.12 | -0.39 | -2.23 | 600986.72 | 103157.15 | 2.83 |
| 2025-05-08 | 17.50 | 17.51 | -0.03 | -0.17 | 788188.02 | 138223.09 | 3.71 |
| 2025-05-07 | 17.58 | 17.54 | 0.30 | 1.74 | 1348751.71 | 240863.78 | 6.35 |
| 2025-05-06 | 16.79 | 17.24 | 0.53 | 3.17 | 802511.17 | 136678.39 | 3.78 |
| 2025-04-30 | 16.41 | 16.71 | 0.26 | 1.58 | 632676.64 | 105296.95 | 2.98 |
| 2025-04-29 | 16.45 | 16.45 | 0.12 | 0.74 | 574919.71 | 94807.49 | 2.71 |
| 2025-04-28 | 16.90 | 16.33 | -0.89 | -5.17 | 853244.03 | 141251.52 | 4.02 |
| 2025-04-25 | 16.68 | 17.22 | 0.33 | 1.95 | 1383211.02 | 235831.58 | 6.51 |
| 2025-04-24 | 17.10 | 16.89 | 0.16 | 0.96 | 1808696.74 | 307850.76 | 8.52 |
| 2025-04-23 | 15.43 | 16.73 | 1.52 | 9.99 | 981397.23 | 155907.40 | 4.62 |
| 2025-04-22 | 15.48 | 15.21 | -0.29 | -1.87 | 309342.26 | 47313.95 | 1.46 |
| 2025-04-21 | 15.11 | 15.50 | 0.49 | 3.26 | 477315.66 | 73247.95 | 2.25 |
| 2025-04-18 | 14.95 | 15.01 | 0.06 | 0.40 | 233727.22 | 34959.47 | 1.10 |
| 2025-04-17 | 15.00 | 14.95 | -0.08 | -0.53 | 279159.94 | 42131.11 | 1.31 |
| 2025-04-16 | 15.21 | 15.03 | -0.27 | -1.77 | 321154.49 | 48385.78 | 1.51 |
| 2025-04-15 | 15.67 | 15.30 | -0.28 | -1.80 | 429275.76 | 65965.67 | 2.02 |
| 2025-04-14 | 15.65 | 15.58 | 0.24 | 1.57 | 445924.84 | 69584.80 | 2.10 |
| 2025-04-11 | 14.86 | 15.34 | 0.27 | 1.79 | 501736.92 | 76596.40 | 2.36 |
| 2025-04-10 | 15.18 | 15.07 | 0.28 | 1.89 | 635826.20 | 96896.64 | 2.99 |
| 2025-04-09 | 13.90 | 14.79 | 0.51 | 3.57 | 961782.33 | 136011.09 | 4.53 |
| 2025-04-08 | 14.64 | 14.28 | -1.12 | -7.27 | 1000884.56 | 144769.25 | 4.71 |
| 2025-04-07 | 15.54 | 15.40 | -1.71 | -9.99 | 384176.74 | 59611.52 | 1.81 |
| 2025-04-03 | 17.23 | 17.11 | -0.42 | -2.40 | 381242.82 | 65774.43 | 1.80 |
| 2025-04-02 | 17.50 | 17.53 | -0.05 | -0.28 | 319919.10 | 55970.34 | 1.51 |
| 2025-04-01 | 17.59 | 17.58 | -0.08 | -0.45 | 354506.08 | 62757.90 | 1.67 |
| 2025-03-31 | 17.71 | 17.66 | 0.25 | 1.44 | 591360.37 | 105194.28 | 2.79 |
| 2025-03-28 | 17.79 | 17.41 | -0.37 | -2.08 | 365331.50 | 64043.89 | 1.72 |
| 2025-03-27 | 17.80 | 17.78 | -0.11 | -0.62 | 342853.54 | 61058.65 | 1.61 |
| 2025-03-26 | 17.63 | 17.89 | 0.20 | 1.13 | 433502.26 | 77467.40 | 2.04 |
| 2025-03-25 | 17.93 | 17.69 | -0.12 | -0.67 | 466339.33 | 83111.57 | 2.20 |
| 2025-03-24 | 18.26 | 17.81 | -0.55 | -3.00 | 689288.80 | 122783.31 | 3.25 |
| 2025-03-21 | 19.08 | 18.36 | -0.70 | -3.67 | 618879.24 | 115394.43 | 2.91 |
| 2025-03-20 | 19.12 | 19.06 | -0.06 | -0.31 | 479685.04 | 91878.55 | 2.26 |
| 2025-03-19 | 19.30 | 19.12 | -0.28 | -1.44 | 499838.05 | 95671.09 | 2.35 |
| 2025-03-18 | 19.33 | 19.40 | 0.08 | 0.41 | 685614.95 | 132858.56 | 3.23 |
| 2025-03-17 | 19.38 | 19.32 | -0.05 | -0.26 | 527369.65 | 102222.55 | 2.48 |
| 2025-03-14 | 18.99 | 19.37 | 0.27 | 1.41 | 628004.77 | 120880.47 | 2.96 |
| 2025-03-13 | 19.72 | 19.10 | -0.81 | -4.07 | 872505.39 | 167905.11 | 4.11 |
| 2025-03-12 | 20.29 | 19.91 | -0.29 | -1.44 | 899420.22 | 179631.51 | 4.24 |
| 2025-03-11 | 20.31 | 20.20 | 0.07 | 0.35 | 825272.41 | 165661.41 | 3.89 |
| 2025-03-10 | 20.41 | 20.13 | -0.25 | -1.23 | 673847.57 | 136541.26 | 3.17 |
| 2025-03-07 | 20.75 | 20.38 | -0.59 | -2.81 | 1239294.24 | 256650.76 | 5.84 |
| 2025-03-06 | 20.83 | 20.97 | 0.14 | 0.67 | 1499682.25 | 314234.59 | 7.06 |
| 2025-03-05 | 20.20 | 20.83 | 0.53 | 2.61 | 1403297.96 | 292635.98 | 6.61 |
| 2025-03-04 | 19.90 | 20.30 | 0.01 | 0.05 | 831455.71 | 169164.00 | 3.92 |
| 2025-03-03 | 19.85 | 20.29 | 0.45 | 2.27 | 1206164.40 | 242737.90 | 5.68 |
日K线
周K线
月K线
