奥飞娱乐(002292)股票信息
| 股票代码 | 002292 |
| 股票名称 | 奥飞娱乐 |
| 最新价/元 | 9.86 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.20 |
| 买入/元 | 9.85 |
| 卖出/元 | 9.86 |
| 昨收/元 | 9.84 |
| 今开/元 | 9.84 |
| 最高/元 | 9.91 |
| 最低/元 | 9.78 |
| 成交量/手 | 413547.76 |
| 成交额/万 | 40737.19 |
| 股净值/元 | -51.90 |
| 市净率 | 4.78 |
| 总市值/万 | 1457997.90 |
| 流通值/万 | 1003618.61 |
| 换手率/% | 4.06 |
| 入市日期 | 2009-09-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
奥飞娱乐(002292)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 | 9.84 | 9.86 | 0.02 | 0.20 | 413547.76 | 40737.19 | 4.06 |
| 2025-07-24 | 9.71 | 9.84 | 0.13 | 1.34 | 412598.02 | 40402.67 | 4.05 |
| 2025-07-23 | 9.80 | 9.71 | -0.12 | -1.22 | 503346.40 | 49140.53 | 4.95 |
| 2025-07-22 | 9.95 | 9.83 | -0.14 | -1.40 | 503606.03 | 49517.68 | 4.95 |
| 2025-07-21 | 9.92 | 9.97 | -0.04 | -0.40 | 537984.80 | 53495.71 | 5.29 |
| 2025-07-18 | 9.89 | 10.01 | 0.17 | 1.73 | 995984.83 | 99112.48 | 9.79 |
| 2025-07-17 | 9.77 | 9.84 | 0.02 | 0.20 | 500378.60 | 48872.96 | 4.92 |
| 2025-07-16 | 9.71 | 9.82 | 0.14 | 1.45 | 830027.48 | 81799.29 | 8.15 |
| 2025-07-15 | 9.76 | 9.68 | -0.11 | -1.12 | 452010.29 | 43611.17 | 4.44 |
| 2025-07-14 | 9.74 | 9.79 | 0.06 | 0.62 | 577135.89 | 56460.25 | 5.67 |
| 2025-07-11 | 9.55 | 9.73 | 0.19 | 1.99 | 697123.66 | 67301.34 | 6.85 |
| 2025-07-10 | 9.55 | 9.54 | -0.07 | -0.73 | 397396.50 | 37985.98 | 3.90 |
| 2025-07-09 | 9.61 | 9.61 | -0.05 | -0.52 | 546269.47 | 52835.79 | 5.37 |
| 2025-07-08 | 9.47 | 9.66 | 0.19 | 2.01 | 520884.93 | 50149.06 | 5.12 |
| 2025-07-07 | 9.53 | 9.47 | -0.11 | -1.15 | 367821.00 | 34991.61 | 3.61 |
| 2025-07-04 | 9.63 | 9.58 | -0.04 | -0.42 | 459926.92 | 44269.92 | 4.52 |
| 2025-07-03 | 9.58 | 9.62 | -0.09 | -0.93 | 458862.57 | 44083.61 | 4.51 |
| 2025-07-02 | 9.76 | 9.71 | -0.08 | -0.82 | 701696.02 | 68382.86 | 6.89 |
| 2025-07-01 | 9.77 | 9.79 | 0.07 | 0.72 | 788416.50 | 76781.51 | 7.75 |
| 2025-06-30 | 9.44 | 9.72 | 0.29 | 3.08 | 772391.56 | 74760.43 | 7.59 |
| 2025-06-27 | 9.46 | 9.43 | -0.03 | -0.32 | 460178.49 | 43539.05 | 4.52 |
| 2025-06-26 | 9.60 | 9.46 | -0.12 | -1.25 | 602884.86 | 57743.09 | 5.92 |
| 2025-06-25 | 9.52 | 9.58 | 0.11 | 1.16 | 643831.20 | 61065.08 | 6.33 |
| 2025-06-24 | 9.31 | 9.47 | 0.18 | 1.94 | 658127.00 | 62378.03 | 6.47 |
| 2025-06-23 | 9.04 | 9.29 | 0.14 | 1.53 | 477404.00 | 43960.81 | 4.69 |
| 2025-06-20 | 9.55 | 9.15 | -0.40 | -4.19 | 699431.59 | 64834.78 | 6.87 |
| 2025-06-19 | 9.69 | 9.55 | -0.15 | -1.55 | 679808.43 | 65429.15 | 6.68 |
| 2025-06-18 | 9.90 | 9.70 | -0.34 | -3.39 | 866847.03 | 84287.07 | 8.52 |
| 2025-06-17 | 10.60 | 10.04 | -0.63 | -5.90 | 1314409.00 | 133728.36 | 12.91 |
| 2025-06-16 | 10.54 | 10.67 | 0.11 | 1.04 | 1177104.63 | 125874.82 | 11.56 |
| 2025-06-13 | 10.98 | 10.56 | -0.64 | -5.71 | 1462824.69 | 155334.93 | 14.37 |
| 2025-06-12 | 10.60 | 11.20 | 0.45 | 4.19 | 2122420.99 | 235922.53 | 20.85 |
| 2025-06-11 | 10.62 | 10.75 | 0.03 | 0.28 | 1588010.06 | 170336.39 | 15.60 |
| 2025-06-10 | 10.40 | 10.72 | 0.32 | 3.08 | 2111629.32 | 223340.59 | 20.75 |
| 2025-06-09 | 9.99 | 10.40 | 0.51 | 5.16 | 1469106.04 | 151054.13 | 14.43 |
| 2025-06-06 | 10.07 | 9.89 | -0.26 | -2.56 | 828105.87 | 82228.27 | 8.14 |
| 2025-06-05 | 10.13 | 10.15 | -0.08 | -0.78 | 1404204.31 | 144304.14 | 13.80 |
| 2025-06-04 | 9.93 | 10.23 | 0.21 | 2.10 | 1493966.65 | 152917.98 | 14.68 |
| 2025-06-03 | 9.55 | 10.02 | 0.36 | 3.73 | 1166819.96 | 116629.03 | 11.46 |
| 2025-05-30 | 9.92 | 9.66 | -0.38 | -3.79 | 965698.84 | 94848.90 | 9.49 |
| 2025-05-29 | 9.83 | 10.04 | 0.21 | 2.14 | 1171020.63 | 116456.36 | 11.50 |
| 2025-05-28 | 9.99 | 9.83 | -0.32 | -3.15 | 1216547.85 | 119690.04 | 11.95 |
| 2025-05-27 | 9.95 | 10.15 | 0.05 | 0.50 | 1879094.63 | 190013.80 | 18.46 |
| 2025-05-26 | 9.42 | 10.10 | 0.68 | 7.22 | 2182899.49 | 218303.29 | 21.45 |
| 2025-05-23 | 9.90 | 9.42 | -0.72 | -7.10 | 1297449.74 | 124217.61 | 12.75 |
| 2025-05-22 | 9.88 | 10.14 | 0.30 | 3.05 | 1877147.88 | 187540.69 | 18.44 |
| 2025-05-21 | 9.80 | 9.84 | 0.07 | 0.72 | 1972773.49 | 194108.58 | 19.38 |
| 2025-05-20 | 8.87 | 9.77 | 0.89 | 10.02 | 1397024.93 | 131462.76 | 13.73 |
| 2025-05-19 | 8.82 | 8.88 | 0.03 | 0.34 | 282865.95 | 24844.28 | 2.78 |
| 2025-05-16 | 8.83 | 8.85 | -0.01 | -0.11 | 312775.16 | 27767.74 | 3.07 |
| 2025-05-15 | 9.06 | 8.86 | -0.24 | -2.64 | 368667.80 | 32766.71 | 3.62 |
| 2025-05-14 | 9.00 | 9.10 | 0.01 | 0.11 | 425526.99 | 38559.48 | 4.18 |
| 2025-05-13 | 9.15 | 9.09 | 0.04 | 0.44 | 775995.62 | 71586.05 | 7.62 |
| 2025-05-12 | 9.06 | 9.05 | 0.10 | 1.12 | 450798.88 | 40682.81 | 4.43 |
| 2025-05-09 | 9.17 | 8.95 | -0.28 | -3.03 | 681067.00 | 60809.73 | 6.69 |
| 2025-05-08 | 8.81 | 9.23 | 0.36 | 4.06 | 1037900.00 | 95086.39 | 10.20 |
| 2025-05-07 | 9.10 | 8.87 | -0.18 | -1.99 | 629084.29 | 56187.94 | 6.18 |
| 2025-05-06 | 8.89 | 9.05 | 0.12 | 1.34 | 676087.00 | 60531.47 | 6.64 |
| 2025-04-30 | 8.50 | 8.93 | 0.42 | 4.94 | 942107.12 | 83301.13 | 9.26 |
| 2025-04-29 | 8.11 | 8.51 | 0.27 | 3.28 | 733620.65 | 62126.27 | 7.21 |
| 2025-04-28 | 8.22 | 8.24 | 0.03 | 0.37 | 410596.00 | 33846.63 | 4.03 |
| 2025-04-25 | 8.32 | 8.21 | -0.05 | -0.61 | 325815.92 | 26905.45 | 3.20 |
| 2025-04-24 | 8.45 | 8.26 | -0.14 | -1.67 | 531477.00 | 44510.63 | 5.22 |
| 2025-04-23 | 8.32 | 8.40 | 0.15 | 1.82 | 461113.00 | 38724.44 | 4.53 |
| 2025-04-22 | 8.37 | 8.25 | -0.12 | -1.43 | 355103.16 | 29373.30 | 3.49 |
| 2025-04-21 | 8.09 | 8.37 | 0.27 | 3.33 | 474621.22 | 39286.54 | 4.66 |
| 2025-04-18 | 8.06 | 8.10 | -0.02 | -0.25 | 285858.00 | 23042.60 | 2.81 |
| 2025-04-17 | 8.00 | 8.12 | 0.02 | 0.25 | 382554.00 | 31126.92 | 3.76 |
| 2025-04-16 | 8.35 | 8.10 | -0.39 | -4.59 | 628364.02 | 51344.49 | 6.17 |
| 2025-04-15 | 8.66 | 8.49 | 0.17 | 2.04 | 784888.07 | 67347.74 | 7.71 |
| 2025-04-14 | 8.30 | 8.32 | 0.09 | 1.09 | 564563.08 | 47255.12 | 5.55 |
| 2025-04-11 | 8.25 | 8.23 | -0.06 | -0.72 | 535108.00 | 44338.61 | 5.26 |
| 2025-04-10 | 8.18 | 8.29 | 0.28 | 3.50 | 683471.84 | 56871.19 | 6.71 |
| 2025-04-09 | 7.68 | 8.01 | 0.10 | 1.26 | 713807.26 | 54889.77 | 7.01 |
| 2025-04-08 | 8.20 | 7.91 | -0.53 | -6.28 | 914708.41 | 72069.80 | 8.99 |
| 2025-04-07 | 8.50 | 8.44 | -0.94 | -10.02 | 256562.00 | 21804.33 | 2.52 |
| 2025-04-03 | 9.38 | 9.38 | -0.27 | -2.80 | 490476.02 | 46295.70 | 4.82 |
| 2025-04-02 | 9.53 | 9.65 | 0.15 | 1.58 | 571990.01 | 55461.95 | 5.62 |
| 2025-04-01 | 9.53 | 9.50 | -0.04 | -0.42 | 508825.60 | 48487.66 | 5.00 |
| 2025-03-31 | 9.65 | 9.54 | -0.43 | -4.31 | 858714.08 | 81123.13 | 8.44 |
| 2025-03-28 | 9.43 | 9.97 | 0.46 | 4.84 | 1174681.48 | 114694.56 | 11.54 |
| 2025-03-27 | 9.44 | 9.51 | 0.07 | 0.74 | 703532.28 | 67194.63 | 6.91 |
| 2025-03-26 | 9.42 | 9.44 | 0.08 | 0.86 | 450308.10 | 42657.99 | 4.42 |
| 2025-03-25 | 9.65 | 9.36 | -0.30 | -3.11 | 535982.12 | 50541.95 | 5.27 |
| 2025-03-24 | 9.80 | 9.66 | -0.24 | -2.42 | 760379.47 | 73201.14 | 7.47 |
| 2025-03-21 | 10.35 | 9.90 | -0.67 | -6.34 | 1076823.31 | 108629.27 | 10.58 |
| 2025-03-20 | 11.12 | 10.57 | -0.41 | -3.73 | 1209515.87 | 130307.83 | 11.88 |
| 2025-03-19 | 11.23 | 10.98 | -0.08 | -0.72 | 1285939.94 | 142892.30 | 12.63 |
| 2025-03-18 | 11.02 | 11.06 | -0.24 | -2.12 | 1399624.73 | 156207.80 | 13.75 |
| 2025-03-17 | 11.00 | 11.30 | 0.40 | 3.67 | 2220782.69 | 249435.62 | 21.82 |
| 2025-03-14 | 10.22 | 10.90 | 0.60 | 5.83 | 1591292.05 | 168579.63 | 15.63 |
| 2025-03-13 | 10.68 | 10.30 | -0.42 | -3.92 | 1197192.57 | 122723.68 | 11.76 |
| 2025-03-12 | 10.44 | 10.72 | 0.28 | 2.68 | 2481090.98 | 263285.72 | 24.38 |
| 2025-03-11 | 9.75 | 10.44 | 0.95 | 10.01 | 948851.34 | 97884.22 | 9.32 |
| 2025-03-10 | 9.53 | 9.49 | -0.01 | -0.11 | 438600.72 | 41684.62 | 4.31 |
| 2025-03-07 | 9.79 | 9.50 | -0.34 | -3.46 | 645272.30 | 61933.07 | 6.34 |
| 2025-03-06 | 9.31 | 9.84 | 0.64 | 6.96 | 1151515.65 | 111781.71 | 11.31 |
| 2025-03-05 | 9.22 | 9.20 | -0.07 | -0.76 | 380469.94 | 34851.40 | 3.74 |
| 2025-03-04 | 9.10 | 9.27 | 0.07 | 0.76 | 385795.00 | 35519.64 | 3.79 |
| 2025-03-03 | 8.94 | 9.20 | 0.26 | 2.91 | 792605.25 | 73074.80 | 7.79 |
日K线
周K线
月K线
