奥 特 迅(002227)股票信息
| 股票代码 | 002227 |
| 股票名称 | 奥 特 迅 |
| 最新价/元 | 9.81 |
| 涨跌额/元 | 0.73 |
| 涨跌幅/% | 8.04 |
| 买入/元 | 9.80 |
| 卖出/元 | 9.81 |
| 昨收/元 | 9.08 |
| 今开/元 | 9.22 |
| 最高/元 | 9.95 |
| 最低/元 | 9.05 |
| 成交量/手 | 207711.98 |
| 成交额/万 | 19651.05 |
| 股净值/元 | -56.48 |
| 市净率 | 2.34 |
| 总市值/万 | 243097.85 |
| 流通值/万 | 242933.60 |
| 换手率/% | 8.39 |
| 入市日期 | 2008-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
奥 特 迅(002227)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 | 9.22 | 9.81 | 0.73 | 8.04 | 207711.98 | 19651.05 | 8.39 |
| 2024-09-27 | 9.12 | 9.08 | 0.10 | 1.11 | 179039.62 | 16190.73 | 7.23 |
| 2024-09-26 | 8.93 | 8.98 | -0.04 | -0.44 | 115199.02 | 10267.48 | 4.65 |
| 2024-09-25 | 8.80 | 9.02 | 0.18 | 2.04 | 165454.92 | 14628.34 | 6.68 |
| 2024-09-24 | 8.57 | 8.84 | 0.15 | 1.73 | 155227.82 | 13591.17 | 6.27 |
| 2024-09-23 | 8.48 | 8.69 | 0.09 | 1.05 | 141796.82 | 12173.28 | 5.73 |
| 2024-09-20 | 8.36 | 8.60 | 0.11 | 1.30 | 129935.54 | 11017.79 | 5.25 |
| 2024-09-19 | 8.26 | 8.49 | 0.14 | 1.68 | 139078.38 | 11702.04 | 5.62 |
| 2024-09-18 | 8.46 | 8.35 | -0.11 | -1.30 | 140303.58 | 11754.39 | 5.67 |
| 2024-09-13 | 8.49 | 8.46 | -0.39 | -4.41 | 159324.68 | 13455.88 | 6.43 |
| 2024-09-12 | 8.32 | 8.85 | -0.19 | -2.10 | 273892.08 | 23571.77 | 11.06 |
| 2024-09-11 | 8.75 | 9.04 | 0.82 | 9.98 | 200839.84 | 17891.23 | 8.11 |
| 2024-09-10 | 7.48 | 8.22 | 0.75 | 10.04 | 44945.00 | 3610.46 | 1.81 |
| 2024-09-09 | 7.47 | 7.47 | 0.03 | 0.40 | 15404.88 | 1145.51 | 0.62 |
| 2024-09-06 | 7.64 | 7.44 | -0.20 | -2.62 | 16830.00 | 1263.12 | 0.68 |
| 2024-09-05 | 7.66 | 7.64 | -0.02 | -0.26 | 13422.00 | 1027.79 | 0.54 |
| 2024-09-04 | 7.71 | 7.66 | -0.05 | -0.65 | 15726.00 | 1208.71 | 0.64 |
| 2024-09-03 | 7.71 | 7.71 | 0.05 | 0.65 | 13509.08 | 1041.23 | 0.55 |
| 2024-09-02 | 7.67 | 7.66 | 0.01 | 0.13 | 20915.00 | 1618.54 | 0.84 |
| 2024-08-30 | 7.64 | 7.65 | 0.02 | 0.26 | 24365.00 | 1879.48 | 0.98 |
| 2024-08-29 | 7.35 | 7.63 | 0.24 | 3.25 | 24824.00 | 1878.33 | 1.00 |
| 2024-08-28 | 7.21 | 7.39 | 0.14 | 1.93 | 18955.00 | 1394.80 | 0.77 |
| 2024-08-27 | 7.54 | 7.25 | -0.27 | -3.59 | 20125.00 | 1476.31 | 0.81 |
| 2024-08-26 | 7.30 | 7.52 | 0.23 | 3.16 | 20360.00 | 1519.22 | 0.82 |
| 2024-08-23 | 7.37 | 7.29 | -0.09 | -1.22 | 15446.90 | 1126.78 | 0.62 |
| 2024-08-22 | 7.55 | 7.38 | -0.09 | -1.21 | 16885.38 | 1263.72 | 0.68 |
| 2024-08-21 | 7.45 | 7.47 | -0.06 | -0.80 | 16674.00 | 1250.62 | 0.67 |
| 2024-08-20 | 7.67 | 7.53 | -0.12 | -1.57 | 19729.90 | 1497.99 | 0.80 |
| 2024-08-19 | 7.70 | 7.65 | -0.10 | -1.29 | 16488.00 | 1266.55 | 0.67 |
| 2024-08-16 | 7.79 | 7.75 | -0.08 | -1.02 | 20990.90 | 1632.71 | 0.85 |
| 2024-08-15 | 7.70 | 7.83 | 0.09 | 1.16 | 21825.00 | 1689.14 | 0.88 |
| 2024-08-14 | 7.73 | 7.74 | 0.02 | 0.26 | 18023.00 | 1395.75 | 0.73 |
| 2024-08-13 | 7.60 | 7.72 | 0.10 | 1.31 | 21910.00 | 1674.70 | 0.88 |
| 2024-08-12 | 7.52 | 7.62 | 0.05 | 0.66 | 18657.00 | 1418.10 | 0.75 |
| 2024-08-09 | 7.56 | 7.57 | 0.01 | 0.13 | 17543.02 | 1336.23 | 0.71 |
| 2024-08-08 | 7.50 | 7.56 | -0.13 | -1.69 | 27913.00 | 2101.52 | 1.13 |
| 2024-08-07 | 7.90 | 7.69 | 0.15 | 1.99 | 46159.00 | 3545.20 | 1.86 |
| 2024-08-06 | 7.32 | 7.54 | 0.22 | 3.01 | 24656.00 | 1838.75 | 1.00 |
| 2024-08-05 | 7.55 | 7.32 | -0.23 | -3.05 | 27819.00 | 2081.75 | 1.12 |
| 2024-08-02 | 7.60 | 7.55 | -0.11 | -1.44 | 19299.80 | 1469.28 | 0.78 |
| 2024-08-01 | 7.65 | 7.66 | 0.01 | 0.13 | 23820.00 | 1831.62 | 0.96 |
| 2024-07-31 | 7.46 | 7.65 | 0.19 | 2.55 | 27366.00 | 2072.65 | 1.11 |
| 2024-07-30 | 7.37 | 7.46 | 0.01 | 0.13 | 14690.00 | 1090.17 | 0.59 |
| 2024-07-29 | 7.52 | 7.45 | -0.03 | -0.40 | 15291.00 | 1143.19 | 0.62 |
| 2024-07-26 | 7.32 | 7.48 | 0.18 | 2.47 | 22672.00 | 1690.03 | 0.92 |
| 2024-07-25 | 7.18 | 7.30 | 0.11 | 1.53 | 21309.00 | 1546.46 | 0.86 |
| 2024-07-24 | 7.38 | 7.19 | -0.19 | -2.58 | 27451.00 | 1994.67 | 1.11 |
| 2024-07-23 | 7.50 | 7.38 | -0.09 | -1.21 | 24722.13 | 1858.64 | 1.00 |
| 2024-07-22 | 7.29 | 7.47 | 0.09 | 1.22 | 22099.00 | 1648.37 | 0.89 |
| 2024-07-19 | 7.29 | 7.38 | -0.01 | -0.14 | 26415.00 | 1948.38 | 1.07 |
| 2024-07-18 | 7.40 | 7.39 | -0.21 | -2.76 | 42461.02 | 3110.39 | 1.71 |
| 2024-07-17 | 7.46 | 7.60 | 0.15 | 2.01 | 51454.82 | 3926.52 | 2.08 |
| 2024-07-16 | 7.48 | 7.45 | -0.10 | -1.33 | 21024.00 | 1566.85 | 0.85 |
| 2024-07-15 | 7.69 | 7.55 | -0.28 | -3.58 | 40075.00 | 3036.48 | 1.62 |
| 2024-07-12 | 7.62 | 7.83 | 0.20 | 2.62 | 66735.00 | 5244.74 | 2.70 |
| 2024-07-11 | 7.29 | 7.63 | 0.44 | 6.12 | 41662.00 | 3138.34 | 1.68 |
| 2024-07-10 | 7.41 | 7.19 | -0.21 | -2.84 | 26378.00 | 1917.43 | 1.07 |
| 2024-07-09 | 7.46 | 7.40 | 0.01 | 0.14 | 33442.76 | 2432.93 | 1.35 |
| 2024-07-08 | 7.60 | 7.39 | -0.35 | -4.52 | 37563.00 | 2802.18 | 1.52 |
| 2024-07-05 | 7.60 | 7.74 | 0.11 | 1.44 | 41826.00 | 3225.56 | 1.69 |
| 2024-07-04 | 7.83 | 7.63 | -0.16 | -2.05 | 36368.00 | 2802.58 | 1.47 |
| 2024-07-03 | 8.02 | 7.79 | -0.26 | -3.23 | 35314.00 | 2771.99 | 1.43 |
| 2024-07-02 | 7.88 | 8.05 | 0.13 | 1.64 | 56596.02 | 4507.14 | 2.29 |
| 2024-07-01 | 7.85 | 7.92 | -0.12 | -1.49 | 93628.02 | 7328.72 | 3.78 |
| 2024-06-28 | 7.55 | 8.04 | 0.51 | 6.77 | 123606.89 | 10043.67 | 4.99 |
| 2024-06-27 | 7.60 | 7.53 | -0.12 | -1.57 | 31542.00 | 2397.59 | 1.27 |
| 2024-06-26 | 7.38 | 7.65 | 0.21 | 2.82 | 40943.87 | 3071.32 | 1.65 |
| 2024-06-25 | 7.41 | 7.44 | 0.08 | 1.09 | 35574.00 | 2644.01 | 1.44 |
| 2024-06-24 | 7.65 | 7.36 | -0.47 | -6.00 | 61405.02 | 4574.69 | 2.48 |
| 2024-06-21 | 8.13 | 7.83 | -0.20 | -2.49 | 61302.00 | 4808.65 | 2.48 |
| 2024-06-20 | 8.31 | 8.03 | -0.21 | -2.55 | 79474.01 | 6452.47 | 3.21 |
| 2024-06-19 | 8.64 | 8.24 | -0.40 | -4.63 | 108015.87 | 8980.96 | 4.36 |
| 2024-06-18 | 8.38 | 8.64 | -0.14 | -1.60 | 137704.00 | 11811.36 | 5.56 |
| 2024-06-17 | 8.99 | 8.78 | 0.23 | 2.69 | 206048.88 | 18636.23 | 8.32 |
| 2024-06-14 | 7.80 | 8.55 | 0.78 | 10.04 | 52339.00 | 4450.72 | 2.11 |
| 2024-06-13 | 7.70 | 7.77 | 0.10 | 1.30 | 25980.00 | 2006.18 | 1.05 |
| 2024-06-12 | 7.58 | 7.67 | 0.08 | 1.05 | 16164.00 | 1243.14 | 0.65 |
| 2024-06-11 | 7.65 | 7.59 | -0.06 | -0.78 | 23862.04 | 1791.17 | 0.96 |
| 2024-06-07 | 7.48 | 7.65 | 0.33 | 4.51 | 33177.67 | 2518.48 | 1.34 |
| 2024-06-06 | 7.88 | 7.32 | -0.55 | -6.99 | 45725.03 | 3407.76 | 1.85 |
| 2024-06-05 | 8.21 | 7.87 | -0.35 | -4.26 | 34285.00 | 2733.90 | 1.38 |
| 2024-06-04 | 8.31 | 8.22 | -0.16 | -1.91 | 50300.04 | 4050.39 | 2.03 |
| 2024-06-03 | 8.76 | 8.38 | -0.47 | -5.31 | 75743.00 | 6359.85 | 3.06 |
| 2024-05-31 | 8.70 | 8.85 | 0.00 | 0.00 | 40904.00 | 3643.48 | 1.65 |
| 2024-05-30 | 8.96 | 8.85 | -0.10 | -1.12 | 53298.00 | 4766.84 | 2.15 |
| 2024-05-29 | 9.09 | 8.95 | -0.25 | -2.72 | 78905.04 | 7182.91 | 3.19 |
| 2024-05-28 | 8.90 | 9.20 | 0.27 | 3.02 | 93999.00 | 8593.70 | 3.80 |
| 2024-05-27 | 8.53 | 8.93 | 0.29 | 3.36 | 63768.02 | 5677.23 | 2.58 |
| 2024-05-24 | 8.63 | 8.64 | 0.13 | 1.53 | 30664.00 | 2667.96 | 1.24 |
| 2024-05-23 | 8.77 | 8.51 | -0.25 | -2.85 | 20403.02 | 1747.60 | 0.82 |
| 2024-05-22 | 8.81 | 8.76 | 0.05 | 0.57 | 18189.00 | 1595.70 | 0.73 |
| 2024-05-21 | 8.92 | 8.71 | -0.22 | -2.46 | 24113.00 | 2108.82 | 0.97 |
| 2024-05-20 | 9.00 | 8.93 | -0.09 | -1.00 | 20309.00 | 1822.79 | 0.82 |
| 2024-05-17 | 8.81 | 9.02 | 0.18 | 2.04 | 24222.02 | 2162.30 | 0.98 |
| 2024-05-16 | 8.92 | 8.84 | -0.08 | -0.90 | 28842.02 | 2568.82 | 1.16 |
| 2024-05-15 | 9.14 | 8.92 | -0.22 | -2.41 | 39079.00 | 3545.12 | 1.58 |
| 2024-05-14 | 8.85 | 9.14 | 0.12 | 1.33 | 48263.00 | 4423.04 | 1.95 |
| 2024-05-13 | 9.02 | 9.02 | -0.04 | -0.44 | 53331.00 | 4859.68 | 2.15 |
| 2024-05-10 | 9.10 | 9.06 | -0.05 | -0.55 | 34120.02 | 3101.50 | 1.38 |
| 2024-05-09 | 8.90 | 9.11 | 0.28 | 3.17 | 31801.08 | 2886.90 | 1.28 |
日K线
周K线
月K线
