奥普光电(002338)股票信息
| 股票代码 | 002338 |
| 股票名称 | 奥普光电 |
| 最新价/元 | 31.68 |
| 涨跌额/元 | 2.80 |
| 涨跌幅/% | 9.70 |
| 买入/元 | 31.67 |
| 卖出/元 | 31.68 |
| 昨收/元 | 28.88 |
| 今开/元 | 29.82 |
| 最高/元 | 31.68 |
| 最低/元 | 29.42 |
| 成交量/手 | 171233.43 |
| 成交额/万 | 52652.87 |
| 股净值/元 | 88.00 |
| 市净率 | 5.93 |
| 总市值/万 | 760320.00 |
| 流通值/万 | 760300.99 |
| 换手率/% | 7.13 |
| 入市日期 | 2010-01-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
奥普光电(002338)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 | 29.82 | 31.68 | 2.80 | 9.70 | 171233.43 | 52652.87 | 7.13 |
| 2024-09-27 | 28.00 | 28.88 | 1.25 | 4.52 | 123691.34 | 35234.27 | 5.15 |
| 2024-09-26 | 27.30 | 27.63 | 0.33 | 1.21 | 91408.78 | 24973.68 | 3.81 |
| 2024-09-25 | 27.06 | 27.30 | 0.25 | 0.92 | 127508.76 | 34841.93 | 5.31 |
| 2024-09-24 | 26.06 | 27.05 | 0.82 | 3.13 | 139734.86 | 37370.55 | 5.82 |
| 2024-09-23 | 26.30 | 26.23 | -0.48 | -1.80 | 90970.05 | 23826.50 | 3.79 |
| 2024-09-20 | 26.38 | 26.71 | 0.11 | 0.41 | 129177.00 | 34613.09 | 5.38 |
| 2024-09-19 | 26.60 | 26.60 | -0.11 | -0.41 | 185610.28 | 49754.36 | 7.73 |
| 2024-09-18 | 26.00 | 26.71 | 2.43 | 10.01 | 144229.96 | 38330.98 | 6.01 |
| 2024-09-13 | 24.86 | 24.28 | -0.59 | -2.37 | 39757.00 | 9778.32 | 1.66 |
| 2024-09-12 | 25.53 | 24.87 | -0.65 | -2.55 | 45092.00 | 11411.45 | 1.88 |
| 2024-09-11 | 25.61 | 25.52 | -0.38 | -1.47 | 43829.00 | 11180.54 | 1.83 |
| 2024-09-10 | 25.15 | 25.90 | 0.65 | 2.57 | 70756.54 | 18267.01 | 2.95 |
| 2024-09-09 | 25.64 | 25.25 | -0.07 | -0.28 | 46789.00 | 11958.03 | 1.95 |
| 2024-09-06 | 25.55 | 25.32 | -0.45 | -1.75 | 47656.00 | 12166.71 | 1.99 |
| 2024-09-05 | 25.33 | 25.77 | 0.18 | 0.70 | 63918.98 | 16490.37 | 2.66 |
| 2024-09-04 | 24.65 | 25.59 | 0.62 | 2.48 | 105946.72 | 27198.50 | 4.41 |
| 2024-09-03 | 24.63 | 24.97 | 0.09 | 0.36 | 34594.00 | 8630.33 | 1.44 |
| 2024-09-02 | 25.35 | 24.88 | -0.71 | -2.78 | 54581.74 | 13862.53 | 2.27 |
| 2024-08-30 | 24.16 | 25.59 | 1.45 | 6.01 | 78913.00 | 19955.14 | 3.29 |
| 2024-08-29 | 23.65 | 24.14 | 0.32 | 1.34 | 31590.53 | 7596.35 | 1.32 |
| 2024-08-28 | 23.57 | 23.82 | -0.01 | -0.04 | 24472.51 | 5850.09 | 1.02 |
| 2024-08-27 | 24.25 | 23.83 | -0.65 | -2.66 | 30483.00 | 7311.73 | 1.27 |
| 2024-08-26 | 24.44 | 24.48 | -0.10 | -0.41 | 25761.98 | 6320.11 | 1.07 |
| 2024-08-23 | 24.95 | 24.58 | -0.52 | -2.07 | 44370.00 | 10941.69 | 1.85 |
| 2024-08-22 | 25.01 | 25.10 | 0.09 | 0.36 | 62646.05 | 15791.52 | 2.61 |
| 2024-08-21 | 25.32 | 25.01 | -0.41 | -1.61 | 35956.00 | 9073.35 | 1.50 |
| 2024-08-20 | 25.90 | 25.42 | -0.56 | -2.16 | 39990.00 | 10243.71 | 1.67 |
| 2024-08-19 | 26.20 | 25.98 | -0.37 | -1.40 | 36737.27 | 9619.19 | 1.53 |
| 2024-08-16 | 26.80 | 26.35 | -0.36 | -1.35 | 35284.02 | 9421.21 | 1.47 |
| 2024-08-15 | 26.53 | 26.71 | 0.10 | 0.38 | 41209.00 | 11024.61 | 1.72 |
| 2024-08-14 | 26.84 | 26.61 | -0.21 | -0.78 | 22202.44 | 5922.79 | 0.93 |
| 2024-08-13 | 26.43 | 26.82 | 0.33 | 1.25 | 31516.00 | 8397.95 | 1.31 |
| 2024-08-12 | 27.00 | 26.49 | -0.71 | -2.61 | 47654.00 | 12692.58 | 1.99 |
| 2024-08-09 | 27.63 | 27.20 | -0.33 | -1.20 | 42352.03 | 11660.06 | 1.76 |
| 2024-08-08 | 28.02 | 27.53 | -0.66 | -2.34 | 61106.88 | 16849.59 | 2.55 |
| 2024-08-07 | 28.12 | 28.19 | 0.06 | 0.21 | 53638.75 | 15301.60 | 2.24 |
| 2024-08-06 | 28.50 | 28.13 | 0.36 | 1.30 | 55781.92 | 15650.62 | 2.32 |
| 2024-08-05 | 29.25 | 27.77 | -2.22 | -7.40 | 107098.46 | 30690.17 | 4.46 |
| 2024-08-02 | 29.38 | 29.99 | 0.10 | 0.34 | 107286.00 | 32432.52 | 4.47 |
| 2024-08-01 | 30.33 | 29.89 | -0.21 | -0.70 | 76052.12 | 22838.87 | 3.17 |
| 2024-07-31 | 28.80 | 30.10 | 1.09 | 3.76 | 97329.87 | 28752.99 | 4.06 |
| 2024-07-30 | 28.53 | 29.01 | 0.14 | 0.49 | 64684.00 | 18519.46 | 2.70 |
| 2024-07-29 | 28.90 | 28.87 | -0.07 | -0.24 | 72406.84 | 20888.22 | 3.02 |
| 2024-07-26 | 27.82 | 28.94 | 0.64 | 2.26 | 100512.84 | 28433.32 | 4.19 |
| 2024-07-25 | 28.20 | 28.30 | -0.11 | -0.39 | 60187.00 | 16950.20 | 2.51 |
| 2024-07-24 | 29.47 | 28.41 | -1.38 | -4.63 | 95046.32 | 27722.80 | 3.96 |
| 2024-07-23 | 31.25 | 29.79 | -1.83 | -5.79 | 109583.93 | 33317.53 | 4.57 |
| 2024-07-22 | 31.83 | 31.62 | -0.19 | -0.60 | 118305.87 | 37647.00 | 4.93 |
| 2024-07-19 | 30.66 | 31.81 | 0.56 | 1.79 | 157584.11 | 49847.23 | 6.57 |
| 2024-07-18 | 29.81 | 31.27 | 1.59 | 5.36 | 159162.09 | 48693.46 | 6.63 |
| 2024-07-17 | 29.70 | 29.68 | -0.32 | -1.07 | 73049.85 | 21777.79 | 3.04 |
| 2024-07-16 | 30.09 | 30.00 | -0.25 | -0.83 | 82315.00 | 24396.53 | 3.43 |
| 2024-07-15 | 29.83 | 30.25 | 0.64 | 2.16 | 95062.94 | 28785.66 | 3.96 |
| 2024-07-12 | 30.25 | 29.61 | -0.73 | -2.41 | 79582.09 | 23599.18 | 3.32 |
| 2024-07-11 | 30.41 | 30.34 | 0.43 | 1.44 | 92101.07 | 27932.42 | 3.84 |
| 2024-07-10 | 30.50 | 29.91 | -0.61 | -2.00 | 98273.00 | 29526.49 | 4.09 |
| 2024-07-09 | 29.55 | 30.52 | 1.12 | 3.81 | 134077.62 | 40260.36 | 5.59 |
| 2024-07-08 | 30.29 | 29.40 | -1.30 | -4.24 | 124558.09 | 37466.66 | 5.19 |
| 2024-07-05 | 30.56 | 30.70 | 0.14 | 0.46 | 93783.00 | 28664.35 | 3.91 |
| 2024-07-04 | 31.55 | 30.56 | -1.36 | -4.26 | 105798.51 | 32922.42 | 4.41 |
| 2024-07-03 | 32.12 | 31.92 | -0.32 | -0.99 | 118465.59 | 37632.25 | 4.94 |
| 2024-07-02 | 33.01 | 32.24 | -1.11 | -3.33 | 152961.83 | 49620.26 | 6.37 |
| 2024-07-01 | 33.01 | 33.35 | 0.33 | 1.00 | 176385.31 | 58914.31 | 7.35 |
| 2024-06-28 | 32.43 | 33.02 | 0.58 | 1.79 | 218124.33 | 72213.16 | 9.09 |
| 2024-06-27 | 32.43 | 32.44 | 0.52 | 1.63 | 275092.39 | 89949.45 | 11.46 |
| 2024-06-26 | 29.20 | 31.92 | 2.90 | 9.99 | 170719.58 | 52659.69 | 7.11 |
| 2024-06-25 | 30.39 | 29.02 | -1.93 | -6.24 | 141118.11 | 41942.67 | 5.88 |
| 2024-06-24 | 31.90 | 30.95 | -1.11 | -3.46 | 175956.59 | 56404.19 | 7.33 |
| 2024-06-21 | 31.40 | 32.06 | -0.49 | -1.51 | 150120.50 | 48131.95 | 6.26 |
| 2024-06-20 | 31.30 | 32.55 | 1.03 | 3.27 | 225029.37 | 72025.24 | 9.38 |
| 2024-06-19 | 30.71 | 31.52 | 0.80 | 2.60 | 188512.30 | 59343.33 | 7.85 |
| 2024-06-18 | 31.00 | 30.72 | -0.52 | -1.67 | 102504.94 | 31473.22 | 4.27 |
| 2024-06-17 | 30.46 | 31.24 | 0.73 | 2.39 | 151804.91 | 46995.98 | 6.33 |
| 2024-06-14 | 30.36 | 30.51 | 0.01 | 0.03 | 101385.66 | 30696.02 | 4.22 |
| 2024-06-13 | 30.89 | 30.50 | -0.85 | -2.71 | 149537.30 | 46033.34 | 6.23 |
| 2024-06-12 | 30.50 | 31.35 | 0.43 | 1.39 | 213739.67 | 66115.51 | 8.91 |
| 2024-06-11 | 29.90 | 30.92 | 1.80 | 6.18 | 304832.19 | 93672.12 | 12.70 |
| 2024-06-07 | 26.66 | 29.12 | 2.65 | 10.01 | 220498.91 | 63666.50 | 9.19 |
| 2024-06-06 | 27.21 | 26.47 | -0.67 | -2.47 | 70532.20 | 18941.04 | 2.94 |
| 2024-06-05 | 27.50 | 27.14 | -0.54 | -1.95 | 49753.00 | 13778.86 | 2.07 |
| 2024-06-04 | 28.21 | 27.68 | -0.79 | -2.78 | 68917.00 | 19037.19 | 2.87 |
| 2024-06-03 | 29.00 | 28.47 | -0.58 | -2.00 | 68990.21 | 19739.24 | 2.87 |
| 2024-05-31 | 28.75 | 29.05 | 0.05 | 0.17 | 109583.66 | 31840.93 | 4.57 |
| 2024-05-30 | 28.00 | 29.00 | 0.95 | 3.39 | 128857.67 | 37120.36 | 5.37 |
| 2024-05-29 | 27.27 | 28.05 | 0.54 | 1.96 | 71678.00 | 20098.22 | 2.99 |
| 2024-05-28 | 27.50 | 27.51 | -0.30 | -1.08 | 82667.07 | 23044.13 | 3.44 |
| 2024-05-27 | 25.88 | 27.81 | 1.89 | 7.29 | 78730.03 | 21261.48 | 3.28 |
| 2024-05-24 | 26.58 | 25.92 | -0.71 | -2.67 | 36490.05 | 9559.18 | 1.52 |
| 2024-05-23 | 27.01 | 26.63 | -0.46 | -1.70 | 30599.00 | 8200.21 | 1.27 |
| 2024-05-22 | 27.41 | 27.09 | -0.27 | -0.99 | 32821.00 | 8883.69 | 1.37 |
| 2024-05-21 | 27.93 | 27.36 | -0.76 | -2.70 | 30227.00 | 8298.62 | 1.26 |
| 2024-05-20 | 27.80 | 28.12 | 0.39 | 1.41 | 36463.02 | 10242.20 | 1.52 |
| 2024-05-17 | 27.40 | 27.73 | 0.16 | 0.58 | 33504.00 | 9245.99 | 1.40 |
| 2024-05-16 | 27.26 | 27.57 | 0.30 | 1.10 | 28976.28 | 7992.70 | 1.21 |
| 2024-05-15 | 26.91 | 27.27 | 0.15 | 0.55 | 38232.90 | 10474.47 | 1.59 |
| 2024-05-14 | 27.45 | 27.12 | 0.07 | 0.26 | 26790.28 | 7296.64 | 1.12 |
| 2024-05-13 | 27.70 | 27.05 | -0.88 | -3.15 | 47892.52 | 13003.94 | 2.00 |
| 2024-05-10 | 28.81 | 27.93 | -1.01 | -3.49 | 63587.71 | 17957.77 | 2.65 |
| 2024-05-09 | 28.94 | 28.94 | -0.20 | -0.69 | 81801.59 | 23480.62 | 3.41 |
日K线
周K线
月K线
