奥特佳(002239)股票信息
| 股票代码 | 002239 |
| 股票名称 | 奥特佳 |
| 最新价/元 | 2.83 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 8.85 |
| 买入/元 | 2.83 |
| 卖出/元 | 2.84 |
| 昨收/元 | 2.60 |
| 今开/元 | 2.69 |
| 最高/元 | 2.85 |
| 最低/元 | 2.65 |
| 成交量/手 | 1700773.44 |
| 成交额/万 | 46964.68 |
| 股净值/元 | 141.50 |
| 市净率 | 1.67 |
| 总市值/万 | 936623.55 |
| 流通值/万 | 917812.34 |
| 换手率/% | 5.24 |
| 入市日期 | 2008-05-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
奥特佳(002239)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 | 2.69 | 2.83 | 0.23 | 8.85 | 1700773.44 | 46964.68 | 5.24 |
| 2024-09-27 | 2.51 | 2.60 | 0.11 | 4.42 | 904879.67 | 23252.62 | 2.79 |
| 2024-09-26 | 2.41 | 2.49 | 0.08 | 3.32 | 662107.14 | 16230.54 | 2.04 |
| 2024-09-25 | 2.42 | 2.41 | 0.01 | 0.42 | 577720.44 | 14108.99 | 1.78 |
| 2024-09-24 | 2.36 | 2.40 | 0.05 | 2.13 | 475341.01 | 11305.53 | 1.47 |
| 2024-09-23 | 2.35 | 2.35 | -0.01 | -0.42 | 165448.82 | 3888.74 | 0.51 |
| 2024-09-20 | 2.36 | 2.36 | 0.00 | 0.00 | 207750.38 | 4879.18 | 0.64 |
| 2024-09-19 | 2.31 | 2.36 | 0.05 | 2.17 | 394206.38 | 9240.01 | 1.22 |
| 2024-09-18 | 2.29 | 2.31 | 0.02 | 0.87 | 220708.58 | 5040.13 | 0.68 |
| 2024-09-13 | 2.31 | 2.29 | -0.03 | -1.29 | 187683.00 | 4322.23 | 0.58 |
| 2024-09-12 | 2.32 | 2.32 | 0.00 | 0.00 | 224129.39 | 5221.10 | 0.69 |
| 2024-09-11 | 2.32 | 2.32 | -0.02 | -0.86 | 293280.00 | 6831.97 | 0.90 |
| 2024-09-10 | 2.33 | 2.34 | 0.01 | 0.43 | 241447.06 | 5605.17 | 0.74 |
| 2024-09-09 | 2.32 | 2.33 | -0.01 | -0.43 | 213703.00 | 4974.64 | 0.66 |
| 2024-09-06 | 2.36 | 2.34 | -0.03 | -1.27 | 221131.11 | 5191.95 | 0.68 |
| 2024-09-05 | 2.36 | 2.37 | 0.01 | 0.42 | 160530.38 | 3798.82 | 0.49 |
| 2024-09-04 | 2.35 | 2.36 | 0.00 | 0.00 | 210783.38 | 4980.39 | 0.65 |
| 2024-09-03 | 2.35 | 2.36 | 0.02 | 0.86 | 226767.00 | 5346.12 | 0.70 |
| 2024-09-02 | 2.36 | 2.34 | -0.02 | -0.85 | 325886.00 | 7706.38 | 1.00 |
| 2024-08-30 | 2.34 | 2.36 | 0.03 | 1.29 | 397736.86 | 9382.27 | 1.23 |
| 2024-08-29 | 2.30 | 2.33 | 0.04 | 1.75 | 303158.45 | 7021.06 | 0.93 |
| 2024-08-28 | 2.28 | 2.29 | 0.02 | 0.88 | 174569.05 | 3976.24 | 0.54 |
| 2024-08-27 | 2.29 | 2.27 | -0.03 | -1.30 | 173803.05 | 3950.60 | 0.54 |
| 2024-08-26 | 2.26 | 2.30 | 0.04 | 1.77 | 237954.80 | 5451.91 | 0.73 |
| 2024-08-23 | 2.25 | 2.26 | 0.01 | 0.44 | 226697.56 | 5092.47 | 0.70 |
| 2024-08-22 | 2.28 | 2.25 | -0.03 | -1.32 | 240018.00 | 5438.32 | 0.74 |
| 2024-08-21 | 2.29 | 2.28 | -0.01 | -0.44 | 165571.00 | 3788.28 | 0.51 |
| 2024-08-20 | 2.32 | 2.29 | -0.04 | -1.72 | 355415.82 | 8166.00 | 1.10 |
| 2024-08-19 | 2.33 | 2.33 | 0.00 | 0.00 | 176846.00 | 4124.33 | 0.55 |
| 2024-08-16 | 2.36 | 2.33 | -0.02 | -0.85 | 193014.00 | 4518.13 | 0.60 |
| 2024-08-15 | 2.33 | 2.35 | 0.02 | 0.86 | 270349.60 | 6345.65 | 0.83 |
| 2024-08-14 | 2.33 | 2.33 | 0.00 | 0.00 | 202150.05 | 4711.44 | 0.62 |
| 2024-08-13 | 2.32 | 2.33 | 0.02 | 0.87 | 183953.60 | 4268.56 | 0.57 |
| 2024-08-12 | 2.33 | 2.31 | -0.03 | -1.28 | 210861.00 | 4891.96 | 0.65 |
| 2024-08-09 | 2.36 | 2.34 | -0.01 | -0.43 | 258667.00 | 6106.39 | 0.80 |
| 2024-08-08 | 2.35 | 2.35 | 0.00 | 0.00 | 259002.05 | 6049.16 | 0.80 |
| 2024-08-07 | 2.36 | 2.35 | -0.02 | -0.84 | 229979.00 | 5426.25 | 0.71 |
| 2024-08-06 | 2.37 | 2.37 | 0.02 | 0.85 | 264208.66 | 6240.61 | 0.81 |
| 2024-08-05 | 2.39 | 2.35 | -0.06 | -2.49 | 375185.60 | 8952.95 | 1.16 |
| 2024-08-02 | 2.43 | 2.41 | -0.03 | -1.23 | 252665.08 | 6126.76 | 0.78 |
| 2024-08-01 | 2.45 | 2.44 | -0.01 | -0.41 | 304965.00 | 7441.43 | 0.94 |
| 2024-07-31 | 2.40 | 2.45 | 0.06 | 2.51 | 420437.00 | 10232.73 | 1.30 |
| 2024-07-29 | 2.40 | 2.39 | 0.00 | 0.00 | 225961.88 | 5414.24 | 0.70 |
| 2024-07-26 | 2.33 | 2.39 | 0.07 | 3.02 | 306184.39 | 7281.99 | 0.94 |
| 2024-07-25 | 2.28 | 2.32 | 0.01 | 0.43 | 239582.88 | 5535.07 | 0.74 |
| 2024-07-24 | 2.36 | 2.31 | -0.06 | -2.53 | 310186.48 | 7196.81 | 0.96 |
| 2024-07-23 | 2.38 | 2.37 | -0.02 | -0.84 | 271409.60 | 6489.15 | 0.84 |
| 2024-07-22 | 2.39 | 2.39 | 0.00 | 0.00 | 222880.00 | 5330.11 | 0.69 |
| 2024-07-19 | 2.39 | 2.39 | 0.00 | 0.00 | 232897.06 | 5585.32 | 0.72 |
| 2024-07-18 | 2.40 | 2.39 | -0.01 | -0.42 | 306813.46 | 7297.22 | 0.95 |
| 2024-07-17 | 2.45 | 2.40 | -0.06 | -2.44 | 292901.62 | 7078.79 | 0.90 |
| 2024-07-16 | 2.43 | 2.46 | 0.02 | 0.82 | 266325.80 | 6515.85 | 0.82 |
| 2024-07-15 | 2.44 | 2.44 | 0.01 | 0.41 | 420054.00 | 10290.31 | 1.30 |
| 2024-07-12 | 2.46 | 2.43 | -0.02 | -0.82 | 340246.38 | 8273.75 | 1.05 |
| 2024-07-11 | 2.38 | 2.45 | 0.10 | 4.26 | 592337.69 | 14331.29 | 1.83 |
| 2024-07-10 | 2.33 | 2.35 | 0.01 | 0.43 | 315633.00 | 7409.66 | 0.97 |
| 2024-07-09 | 2.30 | 2.34 | 0.04 | 1.74 | 363351.37 | 8392.18 | 1.12 |
| 2024-07-08 | 2.36 | 2.30 | -0.02 | -0.86 | 322768.80 | 7491.16 | 1.00 |
| 2024-07-05 | 2.28 | 2.32 | 0.03 | 1.31 | 263077.11 | 6034.45 | 0.81 |
| 2024-07-04 | 2.39 | 2.30 | -0.03 | -1.29 | 380654.82 | 8904.58 | 1.17 |
| 2024-07-03 | 2.34 | 2.33 | 0.01 | 0.43 | 296604.00 | 6947.14 | 0.91 |
| 2024-07-02 | 2.32 | 2.32 | 0.00 | 0.00 | 266368.75 | 6203.79 | 0.82 |
| 2024-07-01 | 2.30 | 2.32 | 0.02 | 0.87 | 313662.73 | 7196.70 | 0.97 |
| 2024-06-28 | 2.30 | 2.30 | 0.00 | 0.00 | 270923.94 | 6283.29 | 0.84 |
| 2024-06-27 | 2.37 | 2.30 | -0.08 | -3.36 | 316924.00 | 7375.56 | 0.98 |
| 2024-06-26 | 2.30 | 2.38 | 0.07 | 3.03 | 356881.89 | 8332.23 | 1.10 |
| 2024-06-25 | 2.29 | 2.31 | 0.02 | 0.87 | 323682.81 | 7506.57 | 1.00 |
| 2024-06-24 | 2.36 | 2.29 | -0.10 | -4.18 | 386441.06 | 8944.77 | 1.19 |
| 2024-06-21 | 2.41 | 2.39 | -0.01 | -0.42 | 217922.06 | 5232.74 | 0.67 |
| 2024-06-20 | 2.49 | 2.40 | -0.09 | -3.61 | 357768.99 | 8682.46 | 1.10 |
| 2024-06-19 | 2.53 | 2.49 | -0.03 | -1.19 | 300776.00 | 7527.33 | 0.93 |
| 2024-06-18 | 2.45 | 2.52 | 0.09 | 3.70 | 446217.65 | 11136.76 | 1.38 |
| 2024-06-17 | 2.42 | 2.43 | 0.00 | 0.00 | 253537.96 | 6180.75 | 0.78 |
| 2024-06-14 | 2.40 | 2.43 | 0.02 | 0.83 | 232605.01 | 5605.62 | 0.72 |
| 2024-06-13 | 2.44 | 2.41 | -0.04 | -1.63 | 246137.83 | 5958.60 | 0.76 |
| 2024-06-12 | 2.42 | 2.45 | 0.02 | 0.82 | 254945.63 | 6223.27 | 0.79 |
| 2024-06-11 | 2.42 | 2.43 | 0.00 | 0.00 | 289423.47 | 6968.13 | 0.89 |
| 2024-06-07 | 2.42 | 2.43 | 0.03 | 1.25 | 298514.53 | 7243.47 | 0.92 |
| 2024-06-06 | 2.49 | 2.40 | -0.10 | -4.00 | 567171.01 | 13776.88 | 1.75 |
| 2024-06-05 | 2.52 | 2.50 | -0.02 | -0.79 | 252031.00 | 6345.16 | 0.78 |
| 2024-06-04 | 2.53 | 2.52 | -0.02 | -0.79 | 358188.86 | 8964.92 | 1.10 |
| 2024-06-03 | 2.61 | 2.54 | -0.08 | -3.05 | 551543.12 | 14120.28 | 1.70 |
| 2024-05-31 | 2.58 | 2.62 | 0.04 | 1.55 | 398889.40 | 10433.31 | 1.23 |
| 2024-05-30 | 2.58 | 2.58 | 0.00 | 0.00 | 317535.00 | 8216.37 | 0.98 |
| 2024-05-29 | 2.56 | 2.58 | 0.02 | 0.78 | 270797.00 | 6974.78 | 0.83 |
| 2024-05-28 | 2.60 | 2.56 | -0.04 | -1.54 | 290540.00 | 7489.88 | 0.90 |
| 2024-05-27 | 2.59 | 2.60 | 0.01 | 0.39 | 347020.00 | 8925.82 | 1.07 |
| 2024-05-24 | 2.59 | 2.59 | 0.00 | 0.00 | 339266.38 | 8789.06 | 1.05 |
| 2024-05-23 | 2.66 | 2.59 | -0.06 | -2.26 | 438980.80 | 11450.71 | 1.35 |
| 2024-05-22 | 2.62 | 2.65 | 0.02 | 0.76 | 289125.04 | 7633.02 | 0.89 |
| 2024-05-21 | 2.68 | 2.63 | -0.05 | -1.87 | 522556.80 | 13779.29 | 1.61 |
| 2024-05-20 | 2.70 | 2.68 | -0.03 | -1.11 | 430300.60 | 11625.34 | 1.33 |
| 2024-05-17 | 2.67 | 2.71 | 0.03 | 1.12 | 416986.84 | 11185.24 | 1.29 |
| 2024-05-16 | 2.67 | 2.68 | 0.01 | 0.38 | 444396.72 | 11934.00 | 1.37 |
| 2024-05-15 | 2.70 | 2.67 | -0.03 | -1.11 | 382739.31 | 10270.38 | 1.18 |
| 2024-05-14 | 2.72 | 2.70 | 0.00 | 0.00 | 505961.80 | 13708.60 | 1.56 |
| 2024-05-13 | 2.79 | 2.70 | -0.09 | -3.23 | 570475.27 | 15527.34 | 1.76 |
| 2024-05-10 | 2.83 | 2.79 | -0.04 | -1.41 | 511098.66 | 14259.61 | 1.58 |
| 2024-05-09 | 2.80 | 2.83 | 0.03 | 1.07 | 419666.88 | 11883.21 | 1.29 |
| 2024-05-08 | 2.86 | 2.80 | -0.07 | -2.44 | 479914.80 | 13525.92 | 1.48 |
日K线
周K线
月K线
