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 | 3.00 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 9.09 |
| 买入/元 | 2.99 |
| 卖出/元 | 3.00 |
| 昨收/元 | 2.75 |
| 今开/元 | 2.89 |
| 最高/元 | 3.02 |
| 最低/元 | 2.77 |
| 成交量/手 | 497225.81 |
| 成交额/万 | 14478.35 |
| 股净值/元 | 50.00 |
| 市净率 | 17.51 |
| 总市值/万 | 229719.71 |
| 流通值/万 | 229581.59 |
| 换手率/% | 6.50 |
| 入市日期 | 2007-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.89 | 3.00 | 0.25 | 9.09 | 497225.81 | 14478.35 | 6.50 |
| 2024-09-27 | 2.66 | 2.75 | 0.13 | 4.96 | 318894.45 | 8656.27 | 4.17 |
| 2024-09-26 | 2.54 | 2.62 | 0.06 | 2.34 | 190488.90 | 4927.53 | 2.49 |
| 2024-09-25 | 2.52 | 2.56 | 0.04 | 1.59 | 280416.67 | 7218.38 | 3.66 |
| 2024-09-24 | 2.43 | 2.52 | 0.10 | 4.13 | 236595.00 | 5854.29 | 3.09 |
| 2024-09-23 | 2.44 | 2.42 | -0.01 | -0.41 | 144392.50 | 3506.15 | 1.89 |
| 2024-09-20 | 2.50 | 2.43 | -0.06 | -2.41 | 186637.00 | 4567.46 | 2.44 |
| 2024-09-19 | 2.46 | 2.49 | 0.06 | 2.47 | 241417.18 | 5959.05 | 3.15 |
| 2024-09-18 | 2.50 | 2.43 | -0.14 | -5.45 | 299585.00 | 7373.10 | 3.91 |
| 2024-09-13 | 2.47 | 2.57 | 0.09 | 3.63 | 420095.98 | 10628.38 | 5.49 |
| 2024-09-12 | 2.52 | 2.48 | -0.05 | -1.98 | 306026.10 | 7710.32 | 4.00 |
| 2024-09-11 | 2.55 | 2.53 | -0.07 | -2.69 | 470257.45 | 11853.93 | 6.14 |
| 2024-09-10 | 2.62 | 2.60 | 0.05 | 1.96 | 771365.47 | 20525.70 | 10.08 |
| 2024-09-09 | 2.43 | 2.55 | 0.23 | 9.91 | 350490.94 | 8829.18 | 4.58 |
| 2024-09-06 | 2.37 | 2.32 | -0.05 | -2.11 | 73282.16 | 1714.44 | 0.96 |
| 2024-09-05 | 2.35 | 2.37 | 0.02 | 0.85 | 52841.00 | 1246.24 | 0.69 |
| 2024-09-04 | 2.38 | 2.35 | -0.03 | -1.26 | 73182.00 | 1729.98 | 0.96 |
| 2024-09-03 | 2.40 | 2.38 | -0.01 | -0.42 | 59496.01 | 1417.13 | 0.78 |
| 2024-09-02 | 2.39 | 2.39 | -0.01 | -0.42 | 94472.00 | 2278.21 | 1.23 |
| 2024-08-30 | 2.39 | 2.40 | 0.00 | 0.00 | 129397.00 | 3119.00 | 1.69 |
| 2024-08-29 | 2.36 | 2.40 | 0.09 | 3.90 | 150907.00 | 3595.92 | 1.97 |
| 2024-08-28 | 2.22 | 2.31 | -0.03 | -1.28 | 190609.00 | 4329.12 | 2.49 |
| 2024-08-27 | 2.45 | 2.34 | -0.14 | -5.65 | 244501.00 | 5831.96 | 3.19 |
| 2024-08-26 | 2.40 | 2.48 | 0.08 | 3.33 | 111403.01 | 2691.88 | 1.46 |
| 2024-08-23 | 2.37 | 2.40 | 0.04 | 1.70 | 83274.00 | 1973.05 | 1.09 |
| 2024-08-22 | 2.39 | 2.36 | -0.05 | -2.08 | 67430.00 | 1604.10 | 0.88 |
| 2024-08-21 | 2.40 | 2.41 | 0.01 | 0.42 | 64003.00 | 1523.93 | 0.84 |
| 2024-08-20 | 2.48 | 2.40 | -0.07 | -2.83 | 71871.00 | 1741.07 | 0.94 |
| 2024-08-19 | 2.51 | 2.47 | -0.04 | -1.59 | 79646.00 | 1975.16 | 1.04 |
| 2024-08-16 | 2.53 | 2.51 | -0.01 | -0.40 | 59414.00 | 1489.43 | 0.78 |
| 2024-08-15 | 2.49 | 2.52 | 0.02 | 0.80 | 72487.00 | 1819.85 | 0.95 |
| 2024-08-14 | 2.53 | 2.50 | -0.04 | -1.58 | 53663.00 | 1346.25 | 0.70 |
| 2024-08-13 | 2.57 | 2.54 | -0.01 | -0.39 | 68659.00 | 1734.72 | 0.90 |
| 2024-08-12 | 2.55 | 2.55 | -0.02 | -0.78 | 123008.00 | 3156.74 | 1.61 |
| 2024-08-09 | 2.65 | 2.57 | -0.02 | -0.77 | 172042.00 | 4499.15 | 2.25 |
| 2024-08-08 | 2.56 | 2.59 | 0.04 | 1.57 | 132189.00 | 3420.54 | 1.73 |
| 2024-08-07 | 2.53 | 2.55 | 0.01 | 0.39 | 100071.00 | 2547.02 | 1.31 |
| 2024-08-06 | 2.50 | 2.54 | 0.05 | 2.01 | 102369.00 | 2582.23 | 1.34 |
| 2024-08-05 | 2.52 | 2.49 | -0.03 | -1.19 | 146113.00 | 3687.58 | 1.91 |
| 2024-08-02 | 2.47 | 2.52 | 0.03 | 1.21 | 151878.00 | 3850.84 | 1.98 |
| 2024-08-01 | 2.50 | 2.49 | 0.00 | 0.00 | 97543.00 | 2429.96 | 1.27 |
| 2024-07-31 | 2.42 | 2.49 | 0.07 | 2.89 | 86746.00 | 2136.49 | 1.13 |
| 2024-07-30 | 2.37 | 2.42 | 0.04 | 1.68 | 77960.00 | 1870.04 | 1.02 |
| 2024-07-29 | 2.35 | 2.38 | 0.03 | 1.28 | 74591.71 | 1762.03 | 0.97 |
| 2024-07-26 | 2.33 | 2.35 | 0.02 | 0.86 | 75587.00 | 1770.71 | 0.99 |
| 2024-07-25 | 2.30 | 2.33 | -0.02 | -0.85 | 116467.00 | 2714.19 | 1.52 |
| 2024-07-24 | 2.40 | 2.35 | -0.05 | -2.08 | 187154.00 | 4541.48 | 2.45 |
| 2024-07-23 | 2.39 | 2.40 | 0.01 | 0.42 | 91634.00 | 2197.73 | 1.20 |
| 2024-07-22 | 2.35 | 2.39 | 0.04 | 1.70 | 65456.00 | 1554.39 | 0.86 |
| 2024-07-19 | 2.35 | 2.35 | -0.02 | -0.84 | 77830.50 | 1824.72 | 1.02 |
| 2024-07-18 | 2.38 | 2.37 | -0.04 | -1.66 | 86479.00 | 2047.74 | 1.13 |
| 2024-07-17 | 2.39 | 2.41 | 0.02 | 0.84 | 45587.00 | 1095.16 | 0.60 |
| 2024-07-16 | 2.40 | 2.39 | -0.02 | -0.83 | 69912.00 | 1674.01 | 0.91 |
| 2024-07-15 | 2.45 | 2.41 | -0.05 | -2.03 | 53057.00 | 1281.33 | 0.69 |
| 2024-07-12 | 2.46 | 2.46 | 0.01 | 0.41 | 80337.00 | 1997.10 | 1.05 |
| 2024-07-11 | 2.38 | 2.45 | 0.10 | 4.26 | 115337.50 | 2804.94 | 1.51 |
| 2024-07-10 | 2.38 | 2.35 | -0.04 | -1.67 | 69408.00 | 1640.22 | 0.91 |
| 2024-07-09 | 2.43 | 2.39 | -0.04 | -1.65 | 121393.00 | 2876.58 | 1.59 |
| 2024-07-08 | 2.52 | 2.43 | -0.09 | -3.57 | 74067.00 | 1808.99 | 0.97 |
| 2024-07-05 | 2.42 | 2.52 | 0.10 | 4.13 | 90326.00 | 2235.70 | 1.18 |
| 2024-07-04 | 2.53 | 2.42 | -0.11 | -4.35 | 81464.00 | 2006.32 | 1.06 |
| 2024-07-03 | 2.52 | 2.53 | 0.01 | 0.40 | 64181.00 | 1629.77 | 0.84 |
| 2024-07-02 | 2.52 | 2.52 | 0.02 | 0.80 | 90020.00 | 2277.40 | 1.18 |
| 2024-07-01 | 2.45 | 2.50 | 0.04 | 1.63 | 67088.00 | 1662.13 | 0.88 |
| 2024-06-28 | 2.48 | 2.46 | -0.02 | -0.81 | 57267.05 | 1425.63 | 0.75 |
| 2024-06-27 | 2.54 | 2.48 | -0.05 | -1.98 | 52985.00 | 1324.28 | 0.69 |
| 2024-06-26 | 2.44 | 2.53 | 0.08 | 3.27 | 66543.01 | 1651.67 | 0.87 |
| 2024-06-25 | 2.41 | 2.45 | 0.03 | 1.24 | 65294.02 | 1602.49 | 0.85 |
| 2024-06-24 | 2.52 | 2.42 | -0.13 | -5.10 | 104959.52 | 2577.29 | 1.37 |
| 2024-06-21 | 2.55 | 2.55 | -0.01 | -0.39 | 57002.00 | 1458.71 | 0.74 |
| 2024-06-20 | 2.63 | 2.56 | -0.08 | -3.03 | 73906.50 | 1917.26 | 0.97 |
| 2024-06-19 | 2.62 | 2.64 | 0.04 | 1.54 | 88363.00 | 2321.90 | 1.15 |
| 2024-06-18 | 2.56 | 2.60 | 0.04 | 1.56 | 66667.01 | 1728.39 | 0.87 |
| 2024-06-17 | 2.59 | 2.56 | -0.03 | -1.16 | 67969.00 | 1738.65 | 0.89 |
| 2024-06-14 | 2.57 | 2.59 | -0.01 | -0.39 | 68349.00 | 1762.04 | 0.89 |
| 2024-06-13 | 2.66 | 2.60 | -0.07 | -2.62 | 79108.00 | 2070.29 | 1.03 |
| 2024-06-12 | 2.63 | 2.67 | 0.04 | 1.52 | 67105.00 | 1782.38 | 0.88 |
| 2024-06-11 | 2.63 | 2.63 | -0.01 | -0.38 | 65866.00 | 1722.26 | 0.86 |
| 2024-06-07 | 2.60 | 2.64 | 0.06 | 2.33 | 96237.00 | 2531.34 | 1.26 |
| 2024-06-06 | 2.66 | 2.58 | -0.12 | -4.44 | 155483.02 | 4052.37 | 2.03 |
| 2024-06-05 | 2.76 | 2.70 | -0.07 | -2.53 | 76849.00 | 2096.11 | 1.00 |
| 2024-06-04 | 2.79 | 2.77 | -0.01 | -0.36 | 102719.00 | 2820.61 | 1.34 |
| 2024-06-03 | 2.88 | 2.78 | -0.10 | -3.47 | 153705.00 | 4296.75 | 2.01 |
| 2024-05-31 | 2.90 | 2.88 | -0.01 | -0.35 | 52820.90 | 1524.27 | 0.69 |
| 2024-05-30 | 2.91 | 2.89 | -0.02 | -0.69 | 74323.00 | 2154.29 | 0.97 |
| 2024-05-29 | 2.90 | 2.91 | 0.02 | 0.69 | 67740.78 | 1968.53 | 0.89 |
| 2024-05-28 | 2.93 | 2.89 | -0.06 | -2.03 | 118011.00 | 3432.83 | 1.54 |
| 2024-05-27 | 2.94 | 2.95 | 0.04 | 1.38 | 127107.00 | 3737.69 | 1.66 |
| 2024-05-24 | 2.99 | 2.91 | -0.06 | -2.02 | 166832.00 | 4922.65 | 2.18 |
| 2024-05-23 | 3.05 | 2.97 | -0.19 | -6.01 | 409518.01 | 12339.76 | 5.35 |
| 2024-05-22 | 3.25 | 3.16 | 0.13 | 4.29 | 519777.17 | 16913.48 | 6.79 |
| 2024-05-21 | 3.08 | 3.03 | -0.05 | -1.62 | 80405.00 | 2438.66 | 1.05 |
| 2024-05-20 | 3.12 | 3.08 | -0.03 | -0.97 | 83209.00 | 2578.08 | 1.09 |
| 2024-05-17 | 3.12 | 3.11 | 0.01 | 0.32 | 77463.00 | 2404.09 | 1.01 |
| 2024-05-16 | 3.08 | 3.10 | 0.03 | 0.98 | 77458.00 | 2407.69 | 1.01 |
| 2024-05-15 | 3.12 | 3.07 | -0.03 | -0.97 | 82580.00 | 2546.24 | 1.08 |
| 2024-05-14 | 3.05 | 3.10 | 0.05 | 1.64 | 98524.00 | 3062.42 | 1.29 |
| 2024-05-13 | 3.11 | 3.05 | -0.09 | -2.87 | 125772.00 | 3871.82 | 1.64 |
| 2024-05-10 | 3.19 | 3.14 | -0.08 | -2.48 | 147027.00 | 4641.63 | 1.92 |
| 2024-05-09 | 3.15 | 3.22 | 0.07 | 2.22 | 197559.09 | 6338.80 | 2.58 |
日K线
周K线
月K线
