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 | 5.56 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 8.17 |
| 买入/元 | 5.56 |
| 卖出/元 | 5.57 |
| 昨收/元 | 5.14 |
| 今开/元 | 5.29 |
| 最高/元 | 5.61 |
| 最低/元 | 5.28 |
| 成交量/手 | 855482.36 |
| 成交额/万 | 46676.77 |
| 股净值/元 | 21.39 |
| 市净率 | 1.52 |
| 总市值/万 | 1342744.20 |
| 流通值/万 | 1003598.96 |
| 换手率/% | 4.74 |
| 入市日期 | 2008-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.29 | 5.56 | 0.42 | 8.17 | 855482.36 | 46676.77 | 4.74 |
| 2024-09-27 | 5.07 | 5.14 | 0.10 | 1.98 | 502492.41 | 25814.49 | 2.78 |
| 2024-09-26 | 4.91 | 5.04 | 0.12 | 2.44 | 250375.82 | 12471.92 | 1.39 |
| 2024-09-25 | 4.95 | 4.92 | -0.01 | -0.20 | 270467.48 | 13455.36 | 1.50 |
| 2024-09-24 | 4.81 | 4.93 | 0.12 | 2.50 | 228530.02 | 11178.77 | 1.27 |
| 2024-09-23 | 4.81 | 4.81 | 0.00 | 0.00 | 107492.00 | 5181.23 | 0.60 |
| 2024-09-20 | 4.84 | 4.81 | -0.03 | -0.62 | 135951.61 | 6538.10 | 0.75 |
| 2024-09-19 | 4.73 | 4.84 | 0.12 | 2.54 | 170594.27 | 8209.69 | 0.95 |
| 2024-09-18 | 4.72 | 4.72 | 0.01 | 0.21 | 117133.25 | 5496.24 | 0.65 |
| 2024-09-13 | 4.75 | 4.71 | -0.04 | -0.84 | 102634.45 | 4858.80 | 0.57 |
| 2024-09-12 | 4.75 | 4.75 | -0.01 | -0.21 | 99211.58 | 4741.05 | 0.55 |
| 2024-09-11 | 4.70 | 4.76 | 0.04 | 0.85 | 109650.91 | 5200.91 | 0.61 |
| 2024-09-10 | 4.69 | 4.72 | 0.03 | 0.64 | 144040.11 | 6737.44 | 0.80 |
| 2024-09-09 | 4.71 | 4.69 | -0.04 | -0.85 | 135961.80 | 6399.68 | 0.75 |
| 2024-09-06 | 4.79 | 4.73 | -0.07 | -1.46 | 161987.20 | 7702.31 | 0.90 |
| 2024-09-05 | 4.78 | 4.80 | 0.04 | 0.84 | 173591.30 | 8326.13 | 0.96 |
| 2024-09-04 | 4.77 | 4.76 | -0.04 | -0.83 | 148164.81 | 7079.58 | 0.82 |
| 2024-09-03 | 4.71 | 4.80 | 0.09 | 1.91 | 199729.04 | 9573.36 | 1.11 |
| 2024-09-02 | 4.72 | 4.71 | 0.00 | 0.00 | 263647.80 | 12511.87 | 1.46 |
| 2024-08-30 | 4.72 | 4.71 | -0.02 | -0.42 | 268329.13 | 12780.31 | 1.49 |
| 2024-08-29 | 4.55 | 4.73 | 0.13 | 2.83 | 266697.68 | 12486.22 | 1.48 |
| 2024-08-28 | 4.46 | 4.60 | 0.12 | 2.68 | 227492.09 | 10362.58 | 1.26 |
| 2024-08-27 | 4.48 | 4.48 | 0.03 | 0.67 | 224927.43 | 10121.92 | 1.25 |
| 2024-08-26 | 4.40 | 4.45 | 0.04 | 0.91 | 104558.98 | 4632.37 | 0.58 |
| 2024-08-23 | 4.40 | 4.41 | 0.01 | 0.23 | 111586.36 | 4912.40 | 0.62 |
| 2024-08-22 | 4.44 | 4.40 | -0.05 | -1.12 | 118844.83 | 5252.19 | 0.66 |
| 2024-08-21 | 4.46 | 4.45 | -0.01 | -0.22 | 120177.90 | 5361.95 | 0.67 |
| 2024-08-20 | 4.57 | 4.46 | -0.11 | -2.41 | 242818.49 | 10873.68 | 1.35 |
| 2024-08-19 | 4.56 | 4.57 | 0.02 | 0.44 | 127408.73 | 5843.59 | 0.71 |
| 2024-08-16 | 4.60 | 4.55 | -0.04 | -0.87 | 100687.09 | 4618.79 | 0.56 |
| 2024-08-15 | 4.53 | 4.59 | 0.05 | 1.10 | 127223.14 | 5838.73 | 0.71 |
| 2024-08-14 | 4.61 | 4.54 | -0.06 | -1.30 | 98000.35 | 4471.51 | 0.54 |
| 2024-08-13 | 4.53 | 4.60 | 0.06 | 1.32 | 102053.81 | 4663.98 | 0.57 |
| 2024-08-12 | 4.56 | 4.54 | -0.02 | -0.44 | 115766.89 | 5255.39 | 0.64 |
| 2024-08-09 | 4.63 | 4.56 | -0.03 | -0.65 | 116605.60 | 5363.04 | 0.65 |
| 2024-08-08 | 4.53 | 4.59 | 0.05 | 1.10 | 243210.63 | 11159.52 | 1.35 |
| 2024-08-07 | 4.57 | 4.54 | -0.02 | -0.44 | 141620.75 | 6436.01 | 0.79 |
| 2024-08-06 | 4.60 | 4.56 | 0.02 | 0.44 | 171275.40 | 7814.08 | 0.95 |
| 2024-08-05 | 4.61 | 4.54 | -0.09 | -1.94 | 200099.20 | 9217.71 | 1.11 |
| 2024-08-02 | 4.73 | 4.63 | -0.15 | -3.14 | 236623.70 | 11006.25 | 1.32 |
| 2024-08-01 | 4.71 | 4.78 | 0.07 | 1.49 | 210267.25 | 10001.68 | 1.17 |
| 2024-07-31 | 4.52 | 4.71 | 0.20 | 4.44 | 223274.36 | 10350.36 | 1.24 |
| 2024-07-30 | 4.55 | 4.51 | -0.08 | -1.74 | 171468.90 | 7730.65 | 0.95 |
| 2024-07-29 | 4.57 | 4.59 | 0.01 | 0.22 | 151216.55 | 6943.45 | 0.84 |
| 2024-07-26 | 4.47 | 4.58 | 0.14 | 3.15 | 197539.82 | 8991.34 | 1.10 |
| 2024-07-25 | 4.36 | 4.44 | 0.06 | 1.37 | 132482.85 | 5870.19 | 0.74 |
| 2024-07-24 | 4.44 | 4.38 | -0.06 | -1.35 | 148469.82 | 6547.71 | 0.83 |
| 2024-07-23 | 4.57 | 4.44 | -0.12 | -2.63 | 176751.90 | 7958.65 | 0.98 |
| 2024-07-22 | 4.61 | 4.56 | -0.04 | -0.87 | 128451.16 | 5883.78 | 0.72 |
| 2024-07-19 | 4.58 | 4.60 | -0.01 | -0.22 | 125718.90 | 5791.56 | 0.70 |
| 2024-07-18 | 4.59 | 4.61 | 0.00 | 0.00 | 134857.92 | 6176.13 | 0.75 |
| 2024-07-17 | 4.67 | 4.61 | -0.04 | -0.86 | 117895.19 | 5431.63 | 0.66 |
| 2024-07-16 | 4.71 | 4.65 | -0.07 | -1.48 | 108751.19 | 5063.08 | 0.61 |
| 2024-07-15 | 4.77 | 4.72 | -0.06 | -1.26 | 142344.60 | 6725.90 | 0.79 |
| 2024-07-12 | 4.74 | 4.78 | 0.02 | 0.42 | 136106.37 | 6482.81 | 0.76 |
| 2024-07-11 | 4.71 | 4.76 | 0.13 | 2.81 | 158634.35 | 7519.36 | 0.88 |
| 2024-07-10 | 4.64 | 4.63 | -0.01 | -0.22 | 123710.50 | 5756.12 | 0.69 |
| 2024-07-09 | 4.50 | 4.64 | 0.14 | 3.11 | 194111.87 | 8890.86 | 1.08 |
| 2024-07-08 | 4.59 | 4.50 | -0.12 | -2.60 | 158807.93 | 7198.35 | 0.88 |
| 2024-07-05 | 4.61 | 4.62 | -0.02 | -0.43 | 149103.50 | 6851.18 | 0.83 |
| 2024-07-04 | 4.69 | 4.64 | -0.07 | -1.49 | 152600.00 | 7117.64 | 0.85 |
| 2024-07-03 | 4.78 | 4.71 | -0.04 | -0.84 | 114126.09 | 5394.74 | 0.64 |
| 2024-07-02 | 4.79 | 4.75 | -0.05 | -1.04 | 167513.10 | 7979.32 | 0.93 |
| 2024-07-01 | 4.75 | 4.80 | 0.07 | 1.48 | 195241.60 | 9328.68 | 1.09 |
| 2024-06-28 | 4.61 | 4.73 | 0.13 | 2.83 | 229855.59 | 10891.36 | 1.28 |
| 2024-06-27 | 4.75 | 4.60 | -0.10 | -2.13 | 189054.66 | 8798.59 | 1.05 |
| 2024-06-26 | 4.67 | 4.83 | 0.16 | 3.43 | 187701.84 | 8898.41 | 1.04 |
| 2024-06-25 | 4.70 | 4.67 | -0.05 | -1.06 | 196689.81 | 9239.97 | 1.09 |
| 2024-06-24 | 4.81 | 4.72 | -0.12 | -2.48 | 175411.47 | 8370.38 | 0.98 |
| 2024-06-21 | 4.82 | 4.84 | 0.03 | 0.62 | 136045.80 | 6591.97 | 0.76 |
| 2024-06-20 | 4.95 | 4.81 | -0.14 | -2.83 | 196693.12 | 9576.65 | 1.09 |
| 2024-06-19 | 5.03 | 4.95 | -0.08 | -1.59 | 154378.01 | 7692.72 | 0.86 |
| 2024-06-18 | 4.95 | 5.03 | 0.08 | 1.62 | 155471.00 | 7775.98 | 0.87 |
| 2024-06-17 | 4.95 | 4.95 | -0.03 | -0.60 | 240266.77 | 12009.80 | 1.34 |
| 2024-06-14 | 4.87 | 4.98 | 0.10 | 2.05 | 297378.67 | 14616.21 | 1.66 |
| 2024-06-13 | 4.93 | 4.88 | -0.05 | -1.01 | 215765.39 | 10537.94 | 1.20 |
| 2024-06-12 | 4.98 | 4.93 | -0.07 | -1.40 | 202813.70 | 10015.92 | 1.13 |
| 2024-06-11 | 4.98 | 5.00 | 0.00 | 0.00 | 145117.68 | 7210.78 | 0.81 |
| 2024-06-07 | 5.03 | 5.00 | 0.00 | 0.00 | 152792.49 | 7620.06 | 0.85 |
| 2024-06-06 | 5.07 | 5.00 | -0.07 | -1.38 | 230665.14 | 11594.82 | 1.29 |
| 2024-06-05 | 5.18 | 5.07 | -0.14 | -2.69 | 208996.75 | 10728.54 | 1.17 |
| 2024-06-04 | 5.16 | 5.21 | 0.05 | 0.97 | 185204.60 | 9555.86 | 1.03 |
| 2024-06-03 | 5.17 | 5.16 | -0.06 | -1.15 | 213049.46 | 11015.59 | 1.19 |
| 2024-05-31 | 5.22 | 5.22 | 0.01 | 0.19 | 111215.90 | 5812.95 | 0.62 |
| 2024-05-30 | 5.26 | 5.21 | -0.05 | -0.95 | 123093.00 | 6440.68 | 0.69 |
| 2024-05-29 | 5.24 | 5.26 | 0.01 | 0.19 | 127847.40 | 6733.50 | 0.71 |
| 2024-05-28 | 5.19 | 5.25 | 0.03 | 0.58 | 169244.16 | 8878.41 | 0.94 |
| 2024-05-27 | 5.19 | 5.22 | 0.08 | 1.56 | 140302.30 | 7260.46 | 0.78 |
| 2024-05-24 | 5.15 | 5.14 | -0.01 | -0.19 | 125575.33 | 6494.11 | 0.70 |
| 2024-05-23 | 5.25 | 5.15 | -0.10 | -1.91 | 178363.44 | 9221.87 | 1.00 |
| 2024-05-22 | 5.24 | 5.25 | 0.00 | 0.00 | 133232.26 | 6995.78 | 0.74 |
| 2024-05-21 | 5.26 | 5.25 | -0.03 | -0.57 | 162658.60 | 8593.28 | 0.91 |
| 2024-05-20 | 5.30 | 5.28 | -0.03 | -0.57 | 196410.70 | 10409.94 | 1.10 |
| 2024-05-17 | 5.26 | 5.31 | 0.05 | 0.95 | 167664.97 | 8816.59 | 0.94 |
| 2024-05-16 | 5.28 | 5.26 | 0.04 | 0.77 | 193274.04 | 10211.13 | 1.08 |
| 2024-05-15 | 5.33 | 5.22 | -0.13 | -2.43 | 194954.49 | 10281.32 | 1.09 |
| 2024-05-14 | 5.36 | 5.35 | -0.01 | -0.19 | 195234.92 | 10469.46 | 1.09 |
| 2024-05-13 | 5.28 | 5.36 | 0.05 | 0.94 | 292438.90 | 15596.32 | 1.63 |
| 2024-05-10 | 5.34 | 5.31 | -0.02 | -0.38 | 207992.80 | 11036.79 | 1.16 |
| 2024-05-09 | 5.31 | 5.33 | 0.06 | 1.14 | 239036.68 | 12764.78 | 1.33 |
日K线
周K线
月K线
