澳洋健康(002172)股票信息
| 股票代码 | 002172 |
| 股票名称 | 澳洋健康 |
| 最新价/元 | 4.02 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.50 |
| 买入/元 | 4.01 |
| 卖出/元 | 4.02 |
| 昨收/元 | 4.04 |
| 今开/元 | 4.04 |
| 最高/元 | 4.06 |
| 最低/元 | 4.00 |
| 成交量/手 | 268618.00 |
| 成交额/万 | 10819.30 |
| 股净值/元 | 80.40 |
| 市净率 | 20.12 |
| 总市值/万 | 307824.41 |
| 流通值/万 | 307639.34 |
| 换手率/% | 3.51 |
| 入市日期 | 2007-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
澳洋健康(002172)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 | 4.04 | 4.02 | -0.02 | -0.50 | 268618.00 | 10819.30 | 3.51 |
| 2025-07-24 | 3.96 | 4.04 | 0.07 | 1.76 | 335406.01 | 13473.76 | 4.38 |
| 2025-07-23 | 3.98 | 3.97 | -0.02 | -0.50 | 266170.00 | 10621.24 | 3.48 |
| 2025-07-22 | 4.03 | 3.99 | -0.02 | -0.50 | 293134.00 | 11694.91 | 3.83 |
| 2025-07-21 | 3.93 | 4.01 | 0.07 | 1.78 | 364115.01 | 14513.53 | 4.76 |
| 2025-07-18 | 3.98 | 3.94 | -0.03 | -0.76 | 251398.00 | 9876.53 | 3.29 |
| 2025-07-17 | 3.91 | 3.97 | 0.08 | 2.06 | 333348.01 | 13179.32 | 4.36 |
| 2025-07-16 | 3.87 | 3.89 | 0.02 | 0.52 | 214113.40 | 8307.41 | 2.80 |
| 2025-07-15 | 3.98 | 3.87 | -0.11 | -2.76 | 472618.00 | 18289.49 | 6.18 |
| 2025-07-14 | 3.96 | 3.98 | 0.03 | 0.76 | 372191.50 | 14792.86 | 4.86 |
| 2025-07-11 | 4.00 | 3.95 | 0.01 | 0.25 | 501919.00 | 19966.77 | 6.56 |
| 2025-07-10 | 3.91 | 3.94 | 0.04 | 1.03 | 381631.00 | 15002.13 | 4.99 |
| 2025-07-09 | 3.92 | 3.90 | -0.03 | -0.76 | 418736.01 | 16485.31 | 5.47 |
| 2025-07-08 | 3.87 | 3.93 | 0.04 | 1.03 | 322476.83 | 12593.20 | 4.21 |
| 2025-07-07 | 3.85 | 3.89 | 0.02 | 0.52 | 282495.00 | 10933.22 | 3.69 |
| 2025-07-04 | 3.91 | 3.87 | -0.04 | -1.02 | 387466.00 | 15145.29 | 5.06 |
| 2025-07-03 | 3.91 | 3.91 | -0.01 | -0.26 | 330931.33 | 12929.47 | 4.32 |
| 2025-07-02 | 3.93 | 3.92 | -0.04 | -1.01 | 522779.83 | 20551.41 | 6.83 |
| 2025-07-01 | 3.89 | 3.96 | 0.06 | 1.54 | 561928.10 | 22057.78 | 7.34 |
| 2025-06-30 | 3.85 | 3.90 | 0.03 | 0.78 | 346419.00 | 13391.86 | 4.53 |
| 2025-06-27 | 3.82 | 3.87 | 0.05 | 1.31 | 462833.17 | 17897.97 | 6.05 |
| 2025-06-26 | 3.84 | 3.82 | -0.03 | -0.78 | 446647.00 | 17111.20 | 5.84 |
| 2025-06-25 | 3.96 | 3.85 | 0.00 | 0.00 | 566278.07 | 21837.27 | 7.40 |
| 2025-06-24 | 3.80 | 3.85 | 0.04 | 1.05 | 479314.50 | 18466.69 | 6.26 |
| 2025-06-23 | 3.71 | 3.81 | 0.06 | 1.60 | 467511.10 | 17691.71 | 6.11 |
| 2025-06-20 | 3.85 | 3.75 | -0.10 | -2.60 | 642439.60 | 24326.57 | 8.39 |
| 2025-06-19 | 4.08 | 3.85 | -0.33 | -7.90 | 1016719.00 | 40097.98 | 13.29 |
| 2025-06-18 | 4.56 | 4.18 | -0.36 | -7.93 | 1341317.38 | 57489.35 | 17.53 |
| 2025-06-17 | 4.70 | 4.54 | -0.22 | -4.62 | 1636110.47 | 76481.24 | 21.38 |
| 2025-06-16 | 4.88 | 4.76 | -0.33 | -6.48 | 1997667.69 | 96296.08 | 26.10 |
| 2025-06-13 | 4.45 | 5.09 | 0.46 | 9.94 | 2129600.03 | 100076.38 | 27.83 |
| 2025-06-12 | 4.35 | 4.63 | 0.08 | 1.76 | 2290315.00 | 104248.49 | 29.93 |
| 2025-06-11 | 4.60 | 4.55 | -0.02 | -0.44 | 2652650.21 | 123196.47 | 34.66 |
| 2025-06-10 | 4.57 | 4.57 | 0.42 | 10.12 | 2053643.63 | 92940.81 | 26.84 |
| 2025-06-09 | 3.78 | 4.15 | 0.38 | 10.08 | 545605.48 | 22377.67 | 7.13 |
| 2025-06-06 | 3.78 | 3.77 | -0.01 | -0.27 | 191357.00 | 7184.61 | 2.50 |
| 2025-06-05 | 3.83 | 3.78 | -0.06 | -1.56 | 270907.17 | 10240.20 | 3.54 |
| 2025-06-04 | 3.82 | 3.84 | 0.04 | 1.05 | 389689.15 | 14859.80 | 5.09 |
| 2025-06-03 | 3.70 | 3.80 | 0.03 | 0.80 | 571981.20 | 21802.58 | 7.47 |
| 2025-05-30 | 3.65 | 3.77 | 0.11 | 3.01 | 556315.70 | 20768.38 | 7.27 |
| 2025-05-29 | 3.55 | 3.66 | 0.09 | 2.52 | 286080.00 | 10466.09 | 3.74 |
| 2025-05-28 | 3.60 | 3.57 | -0.05 | -1.38 | 174369.50 | 6224.56 | 2.28 |
| 2025-05-27 | 3.58 | 3.62 | 0.04 | 1.12 | 157280.00 | 5678.33 | 2.06 |
| 2025-05-26 | 3.59 | 3.58 | -0.01 | -0.28 | 162954.00 | 5843.52 | 2.13 |
| 2025-05-23 | 3.61 | 3.59 | 0.00 | 0.00 | 234038.00 | 8500.82 | 3.06 |
| 2025-05-22 | 3.67 | 3.59 | -0.10 | -2.71 | 194261.00 | 7048.90 | 2.54 |
| 2025-05-21 | 3.72 | 3.69 | -0.05 | -1.34 | 202514.00 | 7494.97 | 2.65 |
| 2025-05-20 | 3.69 | 3.74 | 0.04 | 1.08 | 247311.00 | 9218.90 | 3.23 |
| 2025-05-19 | 3.70 | 3.70 | -0.01 | -0.27 | 214532.00 | 7897.41 | 2.80 |
| 2025-05-16 | 3.62 | 3.71 | 0.08 | 2.20 | 279638.00 | 10258.51 | 3.65 |
| 2025-05-15 | 3.62 | 3.63 | -0.02 | -0.55 | 172388.00 | 6271.44 | 2.25 |
| 2025-05-14 | 3.67 | 3.65 | -0.04 | -1.08 | 224245.00 | 8215.65 | 2.93 |
| 2025-05-13 | 3.67 | 3.69 | 0.03 | 0.82 | 296808.96 | 10888.39 | 3.88 |
| 2025-05-12 | 3.61 | 3.66 | 0.06 | 1.67 | 305627.00 | 11041.07 | 3.99 |
| 2025-05-09 | 3.66 | 3.60 | -0.06 | -1.64 | 397698.11 | 14433.91 | 5.20 |
| 2025-05-08 | 3.60 | 3.66 | 0.04 | 1.11 | 288318.01 | 10536.05 | 3.77 |
| 2025-05-07 | 3.71 | 3.62 | -0.01 | -0.28 | 462586.50 | 16921.06 | 6.04 |
| 2025-05-06 | 3.57 | 3.63 | 0.06 | 1.68 | 683035.01 | 24718.33 | 8.93 |
| 2025-04-30 | 3.42 | 3.57 | 0.16 | 4.69 | 954295.58 | 34905.34 | 12.47 |
| 2025-04-29 | 3.39 | 3.41 | 0.02 | 0.59 | 187258.11 | 6383.17 | 2.45 |
| 2025-04-28 | 3.52 | 3.39 | -0.19 | -5.31 | 391328.04 | 13423.25 | 5.11 |
| 2025-04-25 | 3.55 | 3.58 | 0.06 | 1.71 | 478513.51 | 17158.44 | 6.25 |
| 2025-04-24 | 3.52 | 3.52 | -0.02 | -0.57 | 470764.50 | 16791.94 | 6.15 |
| 2025-04-23 | 3.62 | 3.54 | -0.17 | -4.58 | 764649.04 | 27277.67 | 9.99 |
| 2025-04-22 | 3.61 | 3.71 | 0.10 | 2.77 | 1064337.01 | 39312.18 | 13.91 |
| 2025-04-21 | 3.28 | 3.61 | 0.33 | 10.06 | 535834.75 | 18624.66 | 7.00 |
| 2025-04-18 | 3.31 | 3.28 | 0.02 | 0.61 | 221520.00 | 7313.78 | 2.89 |
| 2025-04-17 | 3.17 | 3.26 | 0.07 | 2.19 | 183023.00 | 5968.02 | 2.39 |
| 2025-04-16 | 3.28 | 3.19 | -0.10 | -3.04 | 129274.00 | 4136.74 | 1.69 |
| 2025-04-15 | 3.27 | 3.29 | 0.02 | 0.61 | 125038.00 | 4096.80 | 1.63 |
| 2025-04-14 | 3.20 | 3.27 | 0.08 | 2.51 | 154745.00 | 5050.23 | 2.02 |
| 2025-04-11 | 3.16 | 3.19 | -0.02 | -0.62 | 135080.00 | 4336.92 | 1.77 |
| 2025-04-10 | 3.15 | 3.21 | 0.12 | 3.88 | 279740.47 | 9018.96 | 3.66 |
| 2025-04-09 | 2.99 | 3.09 | 0.07 | 2.32 | 224016.47 | 6630.97 | 2.93 |
| 2025-04-08 | 3.05 | 3.02 | -0.10 | -3.21 | 253256.25 | 7644.30 | 3.31 |
| 2025-04-07 | 3.28 | 3.12 | -0.35 | -10.09 | 202989.00 | 6403.87 | 2.65 |
| 2025-04-03 | 3.41 | 3.47 | 0.03 | 0.87 | 136490.00 | 4718.05 | 1.78 |
| 2025-04-02 | 3.44 | 3.44 | -0.02 | -0.58 | 137399.00 | 4744.13 | 1.80 |
| 2025-04-01 | 3.38 | 3.46 | 0.12 | 3.59 | 260619.25 | 9002.34 | 3.41 |
| 2025-03-31 | 3.41 | 3.34 | -0.07 | -2.05 | 202235.00 | 6724.66 | 2.64 |
| 2025-03-28 | 3.48 | 3.41 | -0.07 | -2.01 | 171579.01 | 5915.82 | 2.24 |
| 2025-03-27 | 3.49 | 3.48 | 0.00 | 0.00 | 130528.00 | 4532.76 | 1.71 |
| 2025-03-26 | 3.43 | 3.48 | 0.05 | 1.46 | 166860.01 | 5805.48 | 2.18 |
| 2025-03-25 | 3.45 | 3.43 | -0.01 | -0.29 | 182443.69 | 6244.97 | 2.38 |
| 2025-03-24 | 3.55 | 3.44 | -0.11 | -3.10 | 288022.00 | 9981.25 | 3.76 |
| 2025-03-21 | 3.64 | 3.55 | -0.12 | -3.27 | 307897.01 | 11045.25 | 4.02 |
| 2025-03-20 | 3.66 | 3.67 | -0.02 | -0.54 | 244410.00 | 8980.78 | 3.19 |
| 2025-03-19 | 3.77 | 3.69 | -0.11 | -2.90 | 407847.84 | 15167.50 | 5.33 |
| 2025-03-18 | 3.92 | 3.80 | -0.13 | -3.31 | 608456.83 | 23305.99 | 7.95 |
| 2025-03-17 | 3.94 | 3.93 | -0.12 | -2.96 | 900361.24 | 36271.56 | 11.77 |
| 2025-03-14 | 3.80 | 4.05 | 0.23 | 6.02 | 1092069.86 | 42373.00 | 14.27 |
| 2025-03-13 | 3.66 | 3.82 | 0.12 | 3.24 | 665749.96 | 25225.67 | 8.70 |
| 2025-03-12 | 3.77 | 3.70 | -0.03 | -0.80 | 611607.81 | 22537.79 | 7.99 |
| 2025-03-11 | 3.51 | 3.73 | 0.17 | 4.78 | 820877.89 | 30334.61 | 10.73 |
| 2025-03-10 | 3.47 | 3.56 | 0.13 | 3.79 | 477475.11 | 17006.25 | 6.24 |
| 2025-03-07 | 3.46 | 3.43 | -0.04 | -1.15 | 369588.31 | 12892.57 | 4.83 |
| 2025-03-06 | 3.47 | 3.47 | 0.00 | 0.00 | 236983.99 | 8175.20 | 3.10 |
| 2025-03-05 | 3.54 | 3.47 | -0.06 | -1.70 | 251664.86 | 8717.26 | 3.29 |
| 2025-03-04 | 3.51 | 3.53 | -0.04 | -1.12 | 295436.86 | 10394.50 | 3.86 |
| 2025-03-03 | 3.49 | 3.57 | 0.08 | 2.29 | 520385.20 | 18441.24 | 6.80 |
日K线
周K线
月K线
