奥维通信(002231)股票信息
| 股票代码 | 002231 |
| 股票名称 | 奥维通信 |
| 最新价/元 | 5.52 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 8.88 |
| 买入/元 | 5.52 |
| 卖出/元 | 5.53 |
| 昨收/元 | 5.07 |
| 今开/元 | 5.18 |
| 最高/元 | 5.54 |
| 最低/元 | 5.07 |
| 成交量/手 | 655746.09 |
| 成交额/万 | 34884.57 |
| 股净值/元 | -61.88 |
| 市净率 | 6.13 |
| 总市值/万 | 191461.21 |
| 流通值/万 | 162739.96 |
| 换手率/% | 22.24 |
| 入市日期 | 2008-05-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
奥维通信(002231)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 | 5.18 | 5.52 | 0.45 | 8.88 | 655746.09 | 34884.57 | 22.24 |
| 2024-09-27 | 4.93 | 5.07 | 0.17 | 3.47 | 544078.05 | 27423.27 | 18.45 |
| 2024-09-26 | 4.82 | 4.90 | -0.03 | -0.61 | 437479.00 | 21131.01 | 14.84 |
| 2024-09-25 | 4.71 | 4.93 | 0.21 | 4.45 | 681162.53 | 32960.19 | 23.10 |
| 2024-09-24 | 4.69 | 4.72 | -0.02 | -0.42 | 534952.67 | 24867.90 | 18.15 |
| 2024-09-23 | 4.63 | 4.74 | 0.12 | 2.60 | 782473.14 | 37419.96 | 26.54 |
| 2024-09-20 | 4.25 | 4.62 | 0.42 | 10.00 | 291411.57 | 13279.65 | 9.88 |
| 2024-09-19 | 4.07 | 4.20 | 0.17 | 4.22 | 142582.00 | 5899.64 | 4.84 |
| 2024-09-18 | 4.14 | 4.03 | -0.12 | -2.89 | 113656.00 | 4600.15 | 3.86 |
| 2024-09-13 | 4.25 | 4.15 | -0.11 | -2.58 | 144141.00 | 6026.11 | 4.89 |
| 2024-09-12 | 4.40 | 4.26 | -0.11 | -2.52 | 159428.00 | 6886.69 | 5.41 |
| 2024-09-11 | 4.48 | 4.37 | -0.12 | -2.67 | 130640.00 | 5740.02 | 4.43 |
| 2024-09-10 | 4.50 | 4.49 | 0.01 | 0.22 | 163654.00 | 7280.51 | 5.55 |
| 2024-09-09 | 4.33 | 4.48 | 0.13 | 2.99 | 247618.82 | 10918.98 | 8.40 |
| 2024-09-06 | 4.51 | 4.35 | -0.22 | -4.81 | 259861.82 | 11545.21 | 8.81 |
| 2024-09-05 | 4.50 | 4.57 | 0.04 | 0.88 | 262921.02 | 11911.62 | 8.92 |
| 2024-09-04 | 4.68 | 4.53 | -0.27 | -5.63 | 371162.84 | 17040.71 | 12.59 |
| 2024-09-03 | 4.55 | 4.80 | 0.19 | 4.12 | 626559.28 | 29938.06 | 21.25 |
| 2024-09-02 | 4.40 | 4.61 | 0.16 | 3.60 | 495066.46 | 22643.19 | 16.79 |
| 2024-08-30 | 4.38 | 4.45 | 0.08 | 1.83 | 378057.00 | 16804.47 | 12.82 |
| 2024-08-29 | 4.25 | 4.37 | 0.03 | 0.69 | 241039.00 | 10317.36 | 8.18 |
| 2024-08-28 | 4.27 | 4.34 | 0.04 | 0.93 | 232261.46 | 10041.38 | 7.88 |
| 2024-08-27 | 4.39 | 4.30 | -0.21 | -4.66 | 309111.00 | 13346.00 | 10.48 |
| 2024-08-26 | 4.30 | 4.51 | 0.00 | 0.00 | 494908.00 | 22007.82 | 16.79 |
| 2024-08-23 | 4.45 | 4.51 | 0.13 | 2.97 | 702530.96 | 31611.96 | 23.83 |
| 2024-08-22 | 3.97 | 4.38 | 0.40 | 10.05 | 106879.00 | 4617.27 | 3.63 |
| 2024-08-21 | 3.96 | 3.98 | 0.01 | 0.25 | 52777.00 | 2107.11 | 1.79 |
| 2024-08-20 | 4.06 | 3.97 | -0.08 | -1.98 | 70927.00 | 2831.78 | 2.41 |
| 2024-08-19 | 4.17 | 4.05 | -0.07 | -1.70 | 104553.02 | 4275.18 | 3.55 |
| 2024-08-16 | 4.11 | 4.12 | 0.02 | 0.49 | 126038.03 | 5214.47 | 4.28 |
| 2024-08-15 | 4.03 | 4.10 | 0.07 | 1.74 | 129464.01 | 5264.54 | 4.39 |
| 2024-08-14 | 3.98 | 4.03 | 0.06 | 1.51 | 88568.00 | 3570.39 | 3.00 |
| 2024-08-13 | 3.94 | 3.97 | 0.05 | 1.28 | 61348.00 | 2413.97 | 2.08 |
| 2024-08-12 | 4.02 | 3.92 | -0.09 | -2.24 | 76806.75 | 3024.90 | 2.61 |
| 2024-08-09 | 4.01 | 4.01 | 0.00 | 0.00 | 95426.00 | 3827.81 | 3.24 |
| 2024-08-08 | 4.16 | 4.01 | -0.14 | -3.37 | 133315.00 | 5377.52 | 4.52 |
| 2024-08-07 | 4.00 | 4.15 | 0.18 | 4.53 | 192937.76 | 7931.13 | 6.54 |
| 2024-08-06 | 3.90 | 3.97 | 0.11 | 2.85 | 96707.76 | 3804.98 | 3.28 |
| 2024-08-05 | 4.01 | 3.86 | -0.18 | -4.46 | 126150.01 | 4998.69 | 4.28 |
| 2024-08-02 | 4.14 | 4.04 | -0.14 | -3.35 | 139448.00 | 5717.13 | 4.73 |
| 2024-08-01 | 4.07 | 4.18 | 0.04 | 0.97 | 146653.10 | 6104.38 | 4.97 |
| 2024-07-31 | 3.97 | 4.14 | 0.12 | 2.99 | 203676.00 | 8315.29 | 6.91 |
| 2024-07-30 | 3.96 | 4.02 | 0.06 | 1.52 | 240784.68 | 9755.70 | 8.17 |
| 2024-07-29 | 3.89 | 3.96 | 0.07 | 1.80 | 110038.00 | 4291.27 | 3.73 |
| 2024-07-26 | 3.80 | 3.89 | 0.10 | 2.64 | 110114.00 | 4241.17 | 3.73 |
| 2024-07-25 | 3.75 | 3.79 | 0.04 | 1.07 | 95084.00 | 3561.86 | 3.23 |
| 2024-07-24 | 3.75 | 3.75 | 0.00 | 0.00 | 81253.00 | 3034.53 | 2.76 |
| 2024-07-23 | 3.90 | 3.75 | -0.10 | -2.60 | 79309.00 | 3044.05 | 2.69 |
| 2024-07-22 | 3.74 | 3.85 | 0.12 | 3.22 | 117668.00 | 4494.95 | 3.99 |
| 2024-07-19 | 3.75 | 3.73 | 0.00 | 0.00 | 60286.00 | 2247.37 | 2.04 |
| 2024-07-18 | 3.69 | 3.73 | 0.02 | 0.54 | 81875.01 | 2991.44 | 2.78 |
| 2024-07-17 | 3.87 | 3.71 | -0.11 | -2.88 | 78327.00 | 2924.52 | 2.66 |
| 2024-07-16 | 3.78 | 3.82 | 0.00 | 0.00 | 47178.00 | 1790.27 | 1.60 |
| 2024-07-15 | 3.90 | 3.82 | -0.08 | -2.05 | 66371.59 | 2537.15 | 2.25 |
| 2024-07-12 | 3.98 | 3.90 | -0.08 | -2.01 | 108119.00 | 4266.82 | 3.67 |
| 2024-07-11 | 3.80 | 3.98 | 0.20 | 5.29 | 127050.00 | 4969.03 | 4.31 |
| 2024-07-10 | 3.84 | 3.78 | -0.06 | -1.56 | 69494.01 | 2637.03 | 2.36 |
| 2024-07-09 | 3.77 | 3.84 | 0.06 | 1.59 | 98495.02 | 3708.18 | 3.34 |
| 2024-07-08 | 3.97 | 3.78 | -0.14 | -3.57 | 80191.00 | 3062.37 | 2.72 |
| 2024-07-05 | 3.85 | 3.92 | 0.06 | 1.55 | 84108.02 | 3268.84 | 2.85 |
| 2024-07-04 | 4.04 | 3.86 | -0.15 | -3.74 | 89110.76 | 3497.32 | 3.02 |
| 2024-07-03 | 4.10 | 4.01 | -0.08 | -1.96 | 81072.00 | 3272.84 | 2.75 |
| 2024-07-02 | 4.03 | 4.09 | 0.05 | 1.24 | 89547.82 | 3674.14 | 3.04 |
| 2024-07-01 | 4.09 | 4.04 | -0.04 | -0.98 | 89569.00 | 3592.87 | 3.04 |
| 2024-06-28 | 4.00 | 4.08 | 0.07 | 1.75 | 103500.82 | 4238.15 | 3.51 |
| 2024-06-27 | 4.11 | 4.01 | -0.10 | -2.43 | 96004.00 | 3908.62 | 3.26 |
| 2024-06-26 | 3.88 | 4.11 | 0.20 | 5.12 | 109458.00 | 4366.17 | 3.71 |
| 2024-06-25 | 3.94 | 3.91 | 0.00 | 0.00 | 85689.00 | 3366.47 | 2.91 |
| 2024-06-24 | 4.11 | 3.91 | -0.18 | -4.40 | 120247.00 | 4775.67 | 4.08 |
| 2024-06-21 | 4.10 | 4.09 | -0.04 | -0.97 | 98707.00 | 4051.04 | 3.35 |
| 2024-06-20 | 4.31 | 4.13 | -0.19 | -4.40 | 132063.00 | 5539.18 | 4.48 |
| 2024-06-19 | 4.29 | 4.32 | 0.02 | 0.47 | 141255.03 | 6115.79 | 4.79 |
| 2024-06-18 | 4.18 | 4.30 | 0.14 | 3.37 | 161178.00 | 6888.85 | 5.47 |
| 2024-06-17 | 4.14 | 4.16 | -0.04 | -0.95 | 110697.00 | 4605.76 | 3.75 |
| 2024-06-14 | 4.15 | 4.20 | 0.08 | 1.94 | 133674.00 | 5560.86 | 4.53 |
| 2024-06-13 | 4.21 | 4.12 | -0.09 | -2.14 | 146212.02 | 6079.39 | 4.96 |
| 2024-06-12 | 3.97 | 4.21 | 0.24 | 6.05 | 232452.00 | 9663.97 | 7.88 |
| 2024-06-11 | 3.95 | 3.97 | -0.01 | -0.25 | 113999.00 | 4449.84 | 3.87 |
| 2024-06-07 | 3.84 | 3.98 | 0.16 | 4.19 | 207331.00 | 8213.43 | 7.03 |
| 2024-06-06 | 4.07 | 3.82 | -0.27 | -6.60 | 265642.03 | 10256.86 | 9.01 |
| 2024-06-05 | 4.21 | 4.09 | -0.12 | -2.85 | 140673.00 | 5815.71 | 4.77 |
| 2024-06-04 | 4.36 | 4.21 | -0.19 | -4.32 | 179908.00 | 7559.18 | 6.10 |
| 2024-06-03 | 4.55 | 4.40 | -0.09 | -2.00 | 156515.01 | 6927.82 | 5.31 |
| 2024-05-31 | 4.41 | 4.49 | 0.08 | 1.81 | 139204.00 | 6211.47 | 4.72 |
| 2024-05-30 | 4.45 | 4.41 | -0.08 | -1.78 | 121451.01 | 5384.66 | 4.12 |
| 2024-05-29 | 4.50 | 4.49 | 0.05 | 1.13 | 139989.00 | 6291.67 | 4.75 |
| 2024-05-28 | 4.52 | 4.44 | -0.11 | -2.42 | 132594.00 | 5939.04 | 4.50 |
| 2024-05-27 | 4.59 | 4.55 | -0.02 | -0.44 | 156282.00 | 7009.19 | 5.30 |
| 2024-05-24 | 4.70 | 4.57 | -0.16 | -3.38 | 202983.00 | 9395.10 | 6.89 |
| 2024-05-23 | 4.85 | 4.73 | -0.14 | -2.88 | 189848.00 | 9073.87 | 6.44 |
| 2024-05-22 | 4.83 | 4.87 | 0.05 | 1.04 | 198004.01 | 9573.69 | 6.72 |
| 2024-05-21 | 5.00 | 4.82 | -0.21 | -4.18 | 331393.01 | 16070.94 | 11.24 |
| 2024-05-20 | 5.10 | 5.03 | -0.16 | -3.08 | 324562.01 | 16370.61 | 11.01 |
| 2024-05-17 | 4.97 | 5.19 | 0.25 | 5.06 | 507438.79 | 25932.05 | 17.21 |
| 2024-05-16 | 5.00 | 4.94 | -0.01 | -0.20 | 199380.00 | 9910.91 | 6.76 |
| 2024-05-15 | 4.97 | 4.95 | -0.04 | -0.80 | 216061.00 | 10749.17 | 7.33 |
| 2024-05-14 | 5.11 | 4.99 | -0.18 | -3.48 | 317638.00 | 15997.11 | 10.77 |
| 2024-05-13 | 4.99 | 5.17 | 0.18 | 3.61 | 426819.30 | 21415.53 | 14.48 |
| 2024-05-10 | 5.21 | 4.99 | -0.31 | -5.85 | 499057.30 | 25387.72 | 16.93 |
| 2024-05-09 | 5.25 | 5.30 | 0.07 | 1.34 | 565992.12 | 29662.38 | 19.20 |
日K线
周K线
月K线
