大洋电机(002249)股票信息
| 股票代码 | 002249 |
| 股票名称 | 大洋电机 |
| 最新价/元 | 6.83 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.29 |
| 买入/元 | 6.82 |
| 卖出/元 | 6.83 |
| 昨收/元 | 6.85 |
| 今开/元 | 6.84 |
| 最高/元 | 6.85 |
| 最低/元 | 6.79 |
| 成交量/手 | 309730.00 |
| 成交额/万 | 21118.36 |
| 股净值/元 | 18.46 |
| 市净率 | 1.74 |
| 总市值/万 | 1667379.10 |
| 流通值/万 | 1250117.92 |
| 换手率/% | 1.69 |
| 入市日期 | 2008-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
大洋电机(002249)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 | 6.84 | 6.83 | -0.02 | -0.29 | 309730.00 | 21118.36 | 1.69 |
| 2025-07-24 | 6.80 | 6.85 | 0.05 | 0.74 | 347132.45 | 23702.00 | 1.90 |
| 2025-07-23 | 6.88 | 6.80 | -0.08 | -1.16 | 426689.95 | 29165.80 | 2.33 |
| 2025-07-22 | 6.87 | 6.88 | 0.02 | 0.29 | 430362.93 | 29504.66 | 2.35 |
| 2025-07-21 | 6.77 | 6.86 | 0.10 | 1.48 | 536431.04 | 36749.28 | 2.93 |
| 2025-07-18 | 6.78 | 6.76 | -0.02 | -0.30 | 304132.31 | 20535.64 | 1.66 |
| 2025-07-17 | 6.76 | 6.78 | 0.03 | 0.44 | 319770.56 | 21617.98 | 1.75 |
| 2025-07-16 | 6.77 | 6.75 | -0.01 | -0.15 | 327725.13 | 22136.48 | 1.79 |
| 2025-07-15 | 6.75 | 6.76 | -0.02 | -0.30 | 425159.13 | 28651.20 | 2.32 |
| 2025-07-14 | 6.69 | 6.78 | 0.09 | 1.35 | 570005.59 | 38571.49 | 3.11 |
| 2025-07-11 | 6.56 | 6.69 | 0.14 | 2.14 | 652230.37 | 43477.54 | 3.56 |
| 2025-07-10 | 6.55 | 6.55 | -0.02 | -0.30 | 344697.97 | 22536.69 | 1.88 |
| 2025-07-09 | 6.66 | 6.57 | -0.03 | -0.46 | 594108.28 | 39492.24 | 3.25 |
| 2025-07-08 | 6.54 | 6.60 | 0.05 | 0.76 | 377516.05 | 24866.14 | 2.06 |
| 2025-07-07 | 6.53 | 6.55 | 0.01 | 0.15 | 231359.12 | 15084.04 | 1.26 |
| 2025-07-04 | 6.58 | 6.54 | -0.03 | -0.46 | 275720.42 | 18054.90 | 1.51 |
| 2025-07-03 | 6.56 | 6.57 | 0.02 | 0.31 | 267983.00 | 17568.63 | 1.46 |
| 2025-07-02 | 6.55 | 6.55 | -0.01 | -0.15 | 362526.52 | 23758.35 | 1.98 |
| 2025-07-01 | 6.58 | 6.56 | -0.02 | -0.30 | 276740.65 | 18077.01 | 1.51 |
| 2025-06-30 | 6.55 | 6.58 | 0.05 | 0.77 | 295775.66 | 19383.57 | 1.62 |
| 2025-06-27 | 6.57 | 6.53 | 0.00 | 0.00 | 269174.12 | 17596.57 | 1.47 |
| 2025-06-26 | 6.59 | 6.53 | -0.08 | -1.21 | 360389.40 | 23729.94 | 1.97 |
| 2025-06-25 | 6.55 | 6.61 | 0.06 | 0.92 | 453579.93 | 29851.44 | 2.48 |
| 2025-06-24 | 6.33 | 6.55 | 0.26 | 4.13 | 583149.01 | 37834.39 | 3.19 |
| 2025-06-23 | 6.20 | 6.29 | 0.05 | 0.80 | 221690.87 | 13893.08 | 1.21 |
| 2025-06-20 | 6.30 | 6.24 | -0.07 | -1.11 | 273159.47 | 17138.96 | 1.49 |
| 2025-06-19 | 6.35 | 6.31 | -0.04 | -0.63 | 311719.72 | 19801.65 | 1.70 |
| 2025-06-18 | 6.35 | 6.35 | -0.02 | -0.31 | 250598.97 | 15879.56 | 1.37 |
| 2025-06-17 | 6.42 | 6.37 | -0.05 | -0.78 | 294929.83 | 18823.61 | 1.61 |
| 2025-06-16 | 6.39 | 6.42 | 0.01 | 0.16 | 280077.82 | 18045.99 | 1.53 |
| 2025-06-13 | 6.53 | 6.41 | -0.15 | -2.29 | 416402.99 | 26867.11 | 2.28 |
| 2025-06-12 | 6.57 | 6.56 | -0.04 | -0.61 | 327440.18 | 21469.36 | 1.79 |
| 2025-06-11 | 6.49 | 6.60 | 0.15 | 2.33 | 582870.94 | 38393.21 | 3.18 |
| 2025-06-10 | 6.65 | 6.58 | -0.06 | -0.90 | 423208.67 | 27809.77 | 2.31 |
| 2025-06-09 | 6.65 | 6.64 | 0.01 | 0.15 | 333540.51 | 22166.48 | 1.82 |
| 2025-06-06 | 6.68 | 6.63 | -0.05 | -0.75 | 245379.38 | 16274.12 | 1.34 |
| 2025-06-05 | 6.61 | 6.68 | 0.08 | 1.21 | 331344.00 | 21993.43 | 1.81 |
| 2025-06-04 | 6.54 | 6.60 | 0.07 | 1.07 | 275903.35 | 18194.06 | 1.51 |
| 2025-06-03 | 6.48 | 6.53 | 0.01 | 0.15 | 281006.80 | 18336.14 | 1.54 |
| 2025-05-30 | 6.67 | 6.52 | -0.19 | -2.83 | 462631.16 | 30305.17 | 2.53 |
| 2025-05-29 | 6.57 | 6.71 | 0.12 | 1.82 | 413276.29 | 27664.51 | 2.26 |
| 2025-05-28 | 6.64 | 6.59 | -0.04 | -0.60 | 334320.24 | 22138.71 | 1.83 |
| 2025-05-27 | 6.71 | 6.63 | -0.07 | -1.05 | 318955.40 | 21155.58 | 1.74 |
| 2025-05-26 | 6.67 | 6.70 | 0.03 | 0.45 | 322506.00 | 21566.62 | 1.76 |
| 2025-05-23 | 6.72 | 6.67 | -0.08 | -1.19 | 465161.00 | 31358.78 | 2.54 |
| 2025-05-22 | 6.85 | 6.75 | -0.12 | -1.75 | 491517.00 | 33504.98 | 2.69 |
| 2025-05-21 | 6.90 | 6.87 | -0.03 | -0.44 | 371526.00 | 25443.61 | 2.03 |
| 2025-05-20 | 6.91 | 6.90 | -0.01 | -0.15 | 408649.77 | 28152.21 | 2.23 |
| 2025-05-19 | 6.95 | 6.91 | -0.06 | -0.86 | 485274.91 | 33291.49 | 2.65 |
| 2025-05-16 | 6.89 | 6.97 | 0.06 | 0.87 | 466443.73 | 32604.60 | 2.55 |
| 2025-05-15 | 7.02 | 6.91 | -0.14 | -1.99 | 491426.00 | 34048.57 | 2.69 |
| 2025-05-14 | 7.05 | 7.05 | -0.02 | -0.28 | 518229.04 | 36419.15 | 2.83 |
| 2025-05-13 | 7.17 | 7.07 | -0.02 | -0.28 | 575192.60 | 40871.11 | 3.14 |
| 2025-05-12 | 7.05 | 7.09 | 0.16 | 2.31 | 703762.32 | 49877.00 | 3.85 |
| 2025-05-09 | 7.00 | 6.93 | -0.11 | -1.56 | 734456.81 | 50835.70 | 4.02 |
| 2025-05-08 | 6.98 | 7.04 | 0.03 | 0.43 | 684999.91 | 48276.52 | 3.74 |
| 2025-05-07 | 7.14 | 7.01 | -0.06 | -0.85 | 1088771.93 | 76388.87 | 5.95 |
| 2025-05-06 | 6.97 | 7.07 | 0.14 | 2.02 | 1077942.29 | 75444.68 | 5.89 |
| 2025-04-30 | 6.72 | 6.93 | 0.21 | 3.13 | 1202627.40 | 82255.81 | 6.57 |
| 2025-04-29 | 6.56 | 6.72 | 0.15 | 2.28 | 1114622.85 | 74664.67 | 6.09 |
| 2025-04-28 | 6.66 | 6.57 | 0.19 | 2.98 | 1266684.62 | 84257.27 | 6.92 |
| 2025-04-25 | 6.50 | 6.38 | -0.07 | -1.09 | 717374.72 | 46133.88 | 3.94 |
| 2025-04-24 | 6.55 | 6.45 | -0.09 | -1.38 | 1053378.81 | 68733.51 | 5.78 |
| 2025-04-23 | 6.25 | 6.54 | 0.37 | 6.00 | 1694123.81 | 109780.85 | 9.30 |
| 2025-04-22 | 6.23 | 6.17 | -0.09 | -1.44 | 446273.29 | 27591.00 | 2.45 |
| 2025-04-21 | 6.03 | 6.26 | 0.20 | 3.30 | 649449.46 | 39957.48 | 3.56 |
| 2025-04-18 | 6.04 | 6.06 | 0.03 | 0.50 | 391772.46 | 23639.41 | 2.15 |
| 2025-04-17 | 6.02 | 6.03 | -0.03 | -0.50 | 539235.36 | 32727.37 | 2.96 |
| 2025-04-16 | 6.22 | 6.06 | -0.21 | -3.35 | 760366.52 | 46325.30 | 4.17 |
| 2025-04-15 | 6.33 | 6.27 | -0.07 | -1.10 | 704844.39 | 44130.02 | 3.87 |
| 2025-04-14 | 6.40 | 6.34 | 0.05 | 0.80 | 850165.02 | 54217.41 | 4.67 |
| 2025-04-11 | 6.10 | 6.29 | 0.11 | 1.78 | 1163647.77 | 73145.94 | 6.39 |
| 2025-04-10 | 6.25 | 6.18 | 0.13 | 2.15 | 1435612.28 | 90119.09 | 7.88 |
| 2025-04-09 | 5.79 | 6.05 | 0.06 | 1.00 | 1649009.92 | 96871.42 | 9.05 |
| 2025-04-08 | 6.31 | 5.99 | -0.54 | -8.27 | 2133037.83 | 127971.02 | 11.71 |
| 2025-04-07 | 6.70 | 6.53 | -0.73 | -10.06 | 804610.00 | 52913.74 | 4.42 |
| 2025-04-03 | 7.42 | 7.26 | -0.26 | -3.46 | 1992024.14 | 146293.10 | 10.93 |
| 2025-04-02 | 6.96 | 7.52 | 0.55 | 7.89 | 2761433.23 | 207690.30 | 15.16 |
| 2025-04-01 | 7.15 | 6.97 | -0.16 | -2.24 | 1073405.84 | 75093.38 | 5.89 |
| 2025-03-31 | 7.39 | 7.13 | -0.43 | -5.69 | 1790628.76 | 128321.54 | 9.83 |
| 2025-03-28 | 7.52 | 7.56 | 0.13 | 1.75 | 2157336.36 | 164132.24 | 11.84 |
| 2025-03-27 | 7.60 | 7.43 | -0.07 | -0.93 | 2951859.39 | 224021.28 | 16.20 |
| 2025-03-26 | 6.83 | 7.50 | 0.68 | 9.97 | 1582780.40 | 116152.42 | 8.69 |
| 2025-03-25 | 6.96 | 6.82 | -0.15 | -2.15 | 630247.95 | 43433.19 | 3.46 |
| 2025-03-24 | 7.01 | 6.97 | -0.04 | -0.57 | 865612.47 | 59816.62 | 4.75 |
| 2025-03-21 | 7.25 | 7.01 | -0.33 | -4.50 | 1207164.50 | 85611.99 | 6.63 |
| 2025-03-20 | 7.26 | 7.34 | 0.02 | 0.27 | 1301959.17 | 95221.50 | 7.15 |
| 2025-03-19 | 7.27 | 7.32 | 0.02 | 0.27 | 1222502.03 | 89810.33 | 6.71 |
| 2025-03-18 | 7.25 | 7.30 | 0.07 | 0.97 | 1100508.21 | 80053.87 | 6.04 |
| 2025-03-17 | 7.16 | 7.23 | 0.11 | 1.55 | 1196512.50 | 86153.93 | 6.57 |
| 2025-03-14 | 7.06 | 7.12 | 0.00 | 0.00 | 1214103.87 | 85875.66 | 6.66 |
| 2025-03-13 | 7.32 | 7.12 | -0.22 | -3.00 | 1744201.09 | 125377.71 | 9.57 |
| 2025-03-12 | 7.60 | 7.34 | -0.12 | -1.61 | 2045866.74 | 152918.59 | 11.23 |
| 2025-03-11 | 7.03 | 7.46 | 0.38 | 5.37 | 2126821.75 | 156543.42 | 11.67 |
| 2025-03-10 | 6.99 | 7.08 | 0.21 | 3.06 | 1502439.74 | 107051.94 | 8.25 |
| 2025-03-07 | 6.82 | 6.87 | 0.02 | 0.29 | 877174.83 | 60216.49 | 4.81 |
| 2025-03-06 | 6.90 | 6.85 | -0.09 | -1.30 | 1371585.56 | 94516.06 | 7.53 |
| 2025-03-05 | 6.63 | 6.94 | 0.35 | 5.31 | 1997758.66 | 138368.34 | 10.97 |
| 2025-03-04 | 6.40 | 6.59 | 0.08 | 1.23 | 959721.40 | 63169.91 | 5.27 |
| 2025-03-03 | 6.72 | 6.51 | -0.04 | -0.61 | 1218269.47 | 80965.39 | 6.69 |
日K线
周K线
月K线
