欧菲光(002456)股票信息
| 股票代码 | 002456 |
| 股票名称 | 欧菲光 |
| 最新价/元 | 9.95 |
| 涨跌额/元 | 0.90 |
| 涨跌幅/% | 9.95 |
| 买入/元 | 9.94 |
| 卖出/元 | 9.95 |
| 昨收/元 | 9.05 |
| 今开/元 | 9.44 |
| 最高/元 | 9.96 |
| 最低/元 | 9.30 |
| 成交量/手 | 3944948.21 |
| 成交额/万 | 381755.97 |
| 股净值/元 | 421.61 |
| 市净率 | 9.28 |
| 总市值/万 | 3293320.44 |
| 流通值/万 | 3234681.02 |
| 换手率/% | 12.13 |
| 入市日期 | 2010-08-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:04 |
欧菲光(002456)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 | 9.44 | 9.95 | 0.90 | 9.95 | 3944948.21 | 381755.97 | 12.13 |
| 2024-09-27 | 8.75 | 9.05 | 0.44 | 5.11 | 3044463.50 | 270188.54 | 9.36 |
| 2024-09-26 | 8.28 | 8.61 | 0.28 | 3.36 | 2182515.56 | 184704.84 | 6.71 |
| 2024-09-25 | 8.39 | 8.33 | -0.06 | -0.72 | 2116028.31 | 179144.24 | 6.51 |
| 2024-09-24 | 8.21 | 8.39 | 0.14 | 1.70 | 1742886.57 | 144327.00 | 5.36 |
| 2024-09-23 | 8.21 | 8.25 | 0.10 | 1.23 | 1216735.38 | 100889.34 | 3.74 |
| 2024-09-20 | 8.10 | 8.15 | 0.08 | 0.99 | 929424.26 | 75474.69 | 2.86 |
| 2024-09-19 | 8.00 | 8.07 | 0.17 | 2.15 | 1018784.30 | 82102.77 | 3.13 |
| 2024-09-18 | 8.04 | 7.90 | -0.16 | -1.99 | 996397.80 | 78567.44 | 3.06 |
| 2024-09-13 | 8.26 | 8.06 | -0.26 | -3.13 | 1088281.94 | 88884.24 | 3.35 |
| 2024-09-12 | 8.26 | 8.32 | 0.06 | 0.73 | 1281976.94 | 106320.43 | 3.94 |
| 2024-09-11 | 8.40 | 8.26 | -0.22 | -2.59 | 1495638.07 | 123740.22 | 4.60 |
| 2024-09-10 | 8.45 | 8.48 | -0.05 | -0.59 | 2161028.39 | 182327.43 | 6.65 |
| 2024-09-09 | 8.90 | 8.53 | -0.32 | -3.62 | 2933330.47 | 253145.77 | 9.02 |
| 2024-09-06 | 8.14 | 8.85 | 0.69 | 8.46 | 4299085.82 | 375450.79 | 13.22 |
| 2024-09-05 | 8.13 | 8.16 | 0.03 | 0.37 | 966693.80 | 78749.93 | 2.97 |
| 2024-09-04 | 8.20 | 8.13 | -0.16 | -1.93 | 1273816.00 | 103227.94 | 3.92 |
| 2024-09-03 | 8.09 | 8.29 | 0.21 | 2.60 | 1735724.17 | 143483.57 | 5.34 |
| 2024-09-02 | 8.28 | 8.08 | -0.25 | -3.00 | 1376263.41 | 112463.21 | 4.23 |
| 2024-08-30 | 8.02 | 8.33 | 0.33 | 4.13 | 2599442.26 | 216552.78 | 8.00 |
| 2024-08-29 | 7.79 | 8.00 | 0.19 | 2.43 | 1517393.40 | 121171.03 | 4.67 |
| 2024-08-28 | 7.83 | 7.81 | 0.00 | 0.00 | 936427.88 | 73530.98 | 2.88 |
| 2024-08-27 | 8.01 | 7.81 | -0.28 | -3.46 | 1048688.06 | 82620.61 | 3.23 |
| 2024-08-26 | 8.12 | 8.09 | -0.03 | -0.37 | 1203792.00 | 97210.93 | 3.70 |
| 2024-08-23 | 7.67 | 8.12 | 0.45 | 5.87 | 1951503.58 | 156921.91 | 6.01 |
| 2024-08-22 | 7.86 | 7.67 | -0.22 | -2.79 | 836013.11 | 64636.69 | 2.57 |
| 2024-08-21 | 7.85 | 7.89 | -0.04 | -0.50 | 993417.52 | 79198.59 | 3.06 |
| 2024-08-20 | 8.01 | 7.93 | -0.08 | -1.00 | 874016.53 | 69558.22 | 2.69 |
| 2024-08-19 | 8.17 | 8.01 | -0.15 | -1.84 | 1173875.05 | 94540.55 | 3.61 |
| 2024-08-16 | 8.24 | 8.16 | -0.14 | -1.69 | 2184166.14 | 179733.40 | 6.72 |
| 2024-08-15 | 7.68 | 8.30 | 0.65 | 8.50 | 3255200.09 | 267244.34 | 10.02 |
| 2024-08-14 | 7.61 | 7.65 | 0.05 | 0.66 | 480148.52 | 36498.16 | 1.48 |
| 2024-08-13 | 7.54 | 7.60 | 0.03 | 0.40 | 439046.53 | 33144.99 | 1.35 |
| 2024-08-12 | 7.64 | 7.57 | -0.15 | -1.94 | 567446.45 | 43453.44 | 1.75 |
| 2024-08-09 | 7.75 | 7.72 | 0.03 | 0.39 | 577118.92 | 44663.55 | 1.78 |
| 2024-08-08 | 7.62 | 7.69 | 0.03 | 0.39 | 642613.84 | 49099.60 | 1.98 |
| 2024-08-07 | 7.71 | 7.66 | -0.05 | -0.65 | 501034.02 | 38532.21 | 1.54 |
| 2024-08-06 | 7.73 | 7.71 | 0.10 | 1.31 | 675970.43 | 51852.13 | 2.08 |
| 2024-08-05 | 7.80 | 7.61 | -0.38 | -4.76 | 1112660.29 | 86516.40 | 3.42 |
| 2024-08-02 | 8.16 | 7.99 | -0.26 | -3.15 | 1045822.16 | 84748.69 | 3.22 |
| 2024-08-01 | 8.32 | 8.25 | -0.06 | -0.72 | 945723.33 | 78031.68 | 2.91 |
| 2024-07-31 | 7.85 | 8.31 | 0.43 | 5.46 | 1462839.44 | 119254.37 | 4.50 |
| 2024-07-30 | 7.90 | 7.88 | -0.07 | -0.88 | 669198.47 | 52670.93 | 2.06 |
| 2024-07-29 | 7.97 | 7.95 | 0.02 | 0.25 | 752520.52 | 59970.94 | 2.32 |
| 2024-07-26 | 7.78 | 7.93 | 0.14 | 1.80 | 836292.29 | 66170.27 | 2.57 |
| 2024-07-25 | 8.00 | 7.79 | -0.32 | -3.95 | 1178457.00 | 92345.69 | 3.63 |
| 2024-07-24 | 8.07 | 8.11 | 0.03 | 0.37 | 926884.25 | 75301.73 | 2.85 |
| 2024-07-23 | 8.43 | 8.08 | -0.37 | -4.38 | 1192653.28 | 98299.86 | 3.67 |
| 2024-07-22 | 8.19 | 8.45 | 0.28 | 3.43 | 1672687.38 | 140878.36 | 5.15 |
| 2024-07-19 | 8.16 | 8.17 | 0.01 | 0.12 | 1019659.07 | 83745.10 | 3.14 |
| 2024-07-18 | 8.18 | 8.16 | -0.15 | -1.81 | 1459668.93 | 118563.61 | 4.49 |
| 2024-07-17 | 8.53 | 8.31 | -0.31 | -3.60 | 1546443.82 | 130200.96 | 4.76 |
| 2024-07-16 | 8.36 | 8.62 | 0.26 | 3.11 | 2203173.72 | 187489.57 | 6.78 |
| 2024-07-15 | 8.49 | 8.36 | -0.08 | -0.95 | 1249218.50 | 105242.85 | 3.84 |
| 2024-07-12 | 8.42 | 8.44 | -0.10 | -1.17 | 1344232.79 | 112735.31 | 4.14 |
| 2024-07-11 | 8.51 | 8.54 | 0.12 | 1.43 | 2488870.59 | 211521.44 | 7.66 |
| 2024-07-10 | 8.24 | 8.42 | 0.18 | 2.18 | 2973903.75 | 249328.58 | 9.15 |
| 2024-07-09 | 7.47 | 8.24 | 0.75 | 10.01 | 2361564.52 | 189504.26 | 7.27 |
| 2024-07-08 | 7.53 | 7.49 | -0.06 | -0.80 | 590189.81 | 44389.21 | 1.82 |
| 2024-07-05 | 7.49 | 7.55 | 0.02 | 0.27 | 474690.54 | 35572.00 | 1.46 |
| 2024-07-04 | 7.66 | 7.53 | -0.11 | -1.44 | 487163.00 | 37013.59 | 1.50 |
| 2024-07-03 | 7.71 | 7.64 | -0.07 | -0.91 | 481462.01 | 36760.22 | 1.48 |
| 2024-07-02 | 7.81 | 7.71 | -0.14 | -1.78 | 574108.30 | 44676.52 | 1.77 |
| 2024-07-01 | 7.78 | 7.85 | 0.04 | 0.51 | 834082.09 | 64712.73 | 2.57 |
| 2024-06-28 | 7.47 | 7.81 | 0.31 | 4.13 | 1284277.38 | 100100.51 | 3.95 |
| 2024-06-27 | 7.64 | 7.50 | -0.19 | -2.47 | 771307.69 | 58761.43 | 2.37 |
| 2024-06-26 | 7.32 | 7.69 | 0.37 | 5.06 | 988087.39 | 74115.05 | 3.04 |
| 2024-06-25 | 7.63 | 7.32 | -0.29 | -3.81 | 960215.00 | 71262.26 | 2.95 |
| 2024-06-24 | 7.92 | 7.61 | -0.35 | -4.40 | 818457.16 | 63489.04 | 2.52 |
| 2024-06-21 | 7.90 | 7.96 | 0.04 | 0.51 | 600434.69 | 47516.89 | 1.85 |
| 2024-06-20 | 8.15 | 7.92 | -0.24 | -2.94 | 821540.93 | 65903.43 | 2.53 |
| 2024-06-19 | 8.29 | 8.16 | -0.12 | -1.45 | 848739.94 | 69655.70 | 2.61 |
| 2024-06-18 | 8.19 | 8.28 | 0.07 | 0.85 | 1241598.76 | 102732.65 | 3.83 |
| 2024-06-17 | 8.02 | 8.21 | 0.17 | 2.11 | 1489913.85 | 121795.21 | 4.60 |
| 2024-06-14 | 7.86 | 8.04 | 0.12 | 1.52 | 1022912.62 | 81192.02 | 3.16 |
| 2024-06-13 | 7.95 | 7.92 | -0.06 | -0.75 | 907638.44 | 72764.53 | 2.80 |
| 2024-06-12 | 7.81 | 7.98 | 0.21 | 2.70 | 1217292.15 | 97174.28 | 3.76 |
| 2024-06-11 | 7.65 | 7.77 | 0.08 | 1.04 | 632738.09 | 48729.14 | 1.95 |
| 2024-06-07 | 7.70 | 7.69 | 0.02 | 0.26 | 691048.12 | 53146.02 | 2.13 |
| 2024-06-06 | 7.84 | 7.67 | -0.16 | -2.04 | 872063.26 | 67588.32 | 2.69 |
| 2024-06-05 | 7.90 | 7.83 | -0.07 | -0.89 | 696169.30 | 55147.51 | 2.15 |
| 2024-06-04 | 7.86 | 7.90 | -0.02 | -0.25 | 688382.14 | 53852.26 | 2.13 |
| 2024-06-03 | 8.04 | 7.92 | -0.17 | -2.10 | 997086.14 | 79119.33 | 3.08 |
| 2024-05-31 | 7.99 | 8.09 | 0.11 | 1.38 | 1080885.75 | 87840.35 | 3.34 |
| 2024-05-30 | 7.91 | 7.98 | 0.01 | 0.13 | 691071.70 | 55168.98 | 2.13 |
| 2024-05-29 | 7.88 | 7.97 | 0.08 | 1.01 | 673234.58 | 53460.32 | 2.08 |
| 2024-05-28 | 8.00 | 7.89 | -0.16 | -1.99 | 666826.17 | 53149.91 | 2.06 |
| 2024-05-27 | 7.88 | 8.05 | 0.15 | 1.90 | 920903.51 | 72618.91 | 2.84 |
| 2024-05-24 | 8.09 | 7.90 | -0.20 | -2.47 | 1092138.94 | 86883.29 | 3.37 |
| 2024-05-23 | 8.29 | 8.10 | -0.23 | -2.76 | 979228.54 | 79911.36 | 3.02 |
| 2024-05-22 | 8.32 | 8.33 | 0.01 | 0.12 | 809574.09 | 67394.93 | 2.50 |
| 2024-05-21 | 8.29 | 8.32 | 0.00 | 0.00 | 979226.62 | 81494.29 | 3.02 |
| 2024-05-20 | 8.27 | 8.32 | 0.06 | 0.73 | 885986.53 | 73625.00 | 2.74 |
| 2024-05-17 | 8.18 | 8.26 | 0.08 | 0.98 | 824985.90 | 67458.45 | 2.55 |
| 2024-05-16 | 8.30 | 8.18 | -0.07 | -0.85 | 807526.18 | 66452.36 | 2.49 |
| 2024-05-15 | 8.25 | 8.25 | -0.04 | -0.48 | 775528.00 | 64425.13 | 2.39 |
| 2024-05-14 | 8.21 | 8.29 | 0.08 | 0.97 | 865379.34 | 72001.62 | 2.67 |
| 2024-05-13 | 8.30 | 8.21 | -0.14 | -1.68 | 985772.82 | 81044.48 | 3.04 |
| 2024-05-10 | 8.53 | 8.35 | -0.26 | -3.02 | 1263539.52 | 105841.40 | 3.90 |
| 2024-05-09 | 8.58 | 8.61 | -0.01 | -0.12 | 1100773.10 | 94670.68 | 3.40 |
日K线
周K线
月K线
