奥拓电子(002587)股票信息
| 股票代码 | 002587 |
| 股票名称 | 奥拓电子 |
| 最新价/元 | 6.50 |
| 涨跌额/元 | 0.59 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 6.50 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.91 |
| 今开/元 | 6.10 |
| 最高/元 | 6.50 |
| 最低/元 | 6.01 |
| 成交量/手 | 647047.41 |
| 成交额/万 | 40623.24 |
| 股净值/元 | 325.00 |
| 市净率 | 3.13 |
| 总市值/万 | 423503.70 |
| 流通值/万 | 334894.94 |
| 换手率/% | 12.56 |
| 入市日期 | 2011-06-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
奥拓电子(002587)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 | 6.10 | 6.50 | 0.59 | 9.98 | 647047.41 | 40623.24 | 12.56 |
| 2024-09-27 | 5.78 | 5.91 | 0.18 | 3.14 | 341860.59 | 20018.16 | 6.64 |
| 2024-09-26 | 5.58 | 5.73 | 0.07 | 1.24 | 258797.38 | 14701.49 | 5.02 |
| 2024-09-25 | 5.51 | 5.66 | 0.18 | 3.29 | 379265.00 | 21776.87 | 7.36 |
| 2024-09-24 | 5.35 | 5.48 | 0.11 | 2.05 | 164418.38 | 8949.44 | 3.19 |
| 2024-09-23 | 5.30 | 5.37 | 0.09 | 1.71 | 121510.00 | 6536.74 | 2.36 |
| 2024-09-20 | 5.31 | 5.28 | -0.03 | -0.57 | 63441.00 | 3350.18 | 1.23 |
| 2024-09-19 | 5.24 | 5.31 | 0.10 | 1.92 | 110921.00 | 5870.29 | 2.15 |
| 2024-09-18 | 5.30 | 5.21 | -0.02 | -0.38 | 62650.62 | 3273.72 | 1.22 |
| 2024-09-13 | 5.33 | 5.23 | -0.07 | -1.32 | 84225.00 | 4440.15 | 1.63 |
| 2024-09-12 | 5.34 | 5.30 | 0.00 | 0.00 | 61359.50 | 3275.08 | 1.19 |
| 2024-09-11 | 5.40 | 5.30 | -0.13 | -2.39 | 97002.00 | 5176.68 | 1.88 |
| 2024-09-10 | 5.49 | 5.43 | -0.03 | -0.55 | 108790.38 | 5867.44 | 2.11 |
| 2024-09-09 | 5.52 | 5.46 | -0.10 | -1.80 | 99086.00 | 5439.27 | 1.92 |
| 2024-09-06 | 5.61 | 5.56 | -0.05 | -0.89 | 130281.50 | 7335.32 | 2.53 |
| 2024-09-05 | 5.57 | 5.61 | -0.07 | -1.23 | 186358.26 | 10466.09 | 3.62 |
| 2024-09-04 | 5.55 | 5.68 | 0.12 | 2.16 | 271128.19 | 15393.86 | 5.26 |
| 2024-09-03 | 5.43 | 5.56 | 0.08 | 1.46 | 115237.00 | 6368.61 | 2.24 |
| 2024-09-02 | 5.55 | 5.48 | -0.09 | -1.62 | 92189.00 | 5109.43 | 1.79 |
| 2024-08-30 | 5.45 | 5.57 | 0.09 | 1.64 | 133582.00 | 7450.83 | 2.59 |
| 2024-08-29 | 5.30 | 5.48 | 0.13 | 2.43 | 119201.00 | 6455.19 | 2.31 |
| 2024-08-28 | 5.32 | 5.35 | -0.01 | -0.19 | 71485.50 | 3826.25 | 1.39 |
| 2024-08-27 | 5.51 | 5.36 | -0.19 | -3.42 | 163153.00 | 8831.10 | 3.17 |
| 2024-08-26 | 5.50 | 5.55 | 0.03 | 0.54 | 62201.00 | 3445.55 | 1.21 |
| 2024-08-23 | 5.50 | 5.52 | 0.04 | 0.73 | 91065.00 | 4997.41 | 1.77 |
| 2024-08-22 | 5.55 | 5.48 | -0.08 | -1.44 | 93285.00 | 5172.05 | 1.81 |
| 2024-08-21 | 5.56 | 5.56 | -0.05 | -0.89 | 76851.00 | 4289.17 | 1.49 |
| 2024-08-20 | 5.78 | 5.61 | -0.16 | -2.77 | 133374.36 | 7513.28 | 2.59 |
| 2024-08-19 | 5.88 | 5.77 | -0.17 | -2.86 | 175692.00 | 10281.85 | 3.41 |
| 2024-08-16 | 5.88 | 5.94 | 0.23 | 4.03 | 278163.36 | 16339.41 | 5.40 |
| 2024-08-15 | 5.66 | 5.71 | 0.02 | 0.35 | 171439.00 | 9695.36 | 3.33 |
| 2024-08-14 | 5.68 | 5.69 | 0.06 | 1.07 | 155048.00 | 8817.78 | 3.01 |
| 2024-08-13 | 5.68 | 5.63 | -0.05 | -0.88 | 135898.00 | 7666.57 | 2.64 |
| 2024-08-12 | 5.82 | 5.68 | -0.10 | -1.73 | 118625.00 | 6777.11 | 2.30 |
| 2024-08-09 | 5.68 | 5.78 | 0.05 | 0.87 | 184025.00 | 10681.73 | 3.57 |
| 2024-08-08 | 5.94 | 5.73 | -0.25 | -4.18 | 273938.50 | 15771.30 | 5.32 |
| 2024-08-07 | 5.93 | 5.98 | 0.05 | 0.84 | 226440.50 | 13539.86 | 4.40 |
| 2024-08-06 | 6.00 | 5.93 | 0.03 | 0.51 | 255970.52 | 15245.37 | 4.97 |
| 2024-08-05 | 6.35 | 5.90 | -0.40 | -6.35 | 405145.12 | 24798.15 | 7.86 |
| 2024-08-02 | 6.40 | 6.30 | -0.18 | -2.78 | 304042.48 | 19502.45 | 5.90 |
| 2024-08-01 | 6.32 | 6.48 | 0.12 | 1.89 | 448523.48 | 28529.09 | 8.71 |
| 2024-07-31 | 5.96 | 6.36 | 0.38 | 6.36 | 611665.32 | 38281.07 | 11.87 |
| 2024-07-30 | 5.89 | 5.98 | 0.01 | 0.17 | 298716.05 | 17738.17 | 5.80 |
| 2024-07-29 | 5.93 | 5.97 | 0.32 | 5.66 | 591256.68 | 35647.99 | 11.48 |
| 2024-07-26 | 5.67 | 5.65 | 0.00 | 0.00 | 152528.16 | 8648.35 | 2.96 |
| 2024-07-25 | 5.61 | 5.65 | -0.03 | -0.53 | 171793.85 | 9626.65 | 3.33 |
| 2024-07-24 | 5.72 | 5.68 | -0.04 | -0.70 | 189313.37 | 10779.67 | 3.67 |
| 2024-07-23 | 5.89 | 5.72 | -0.21 | -3.54 | 227743.00 | 13312.02 | 4.42 |
| 2024-07-22 | 5.89 | 5.93 | 0.00 | 0.00 | 165784.00 | 9785.90 | 3.22 |
| 2024-07-19 | 5.75 | 5.93 | 0.15 | 2.60 | 287210.32 | 17056.22 | 5.57 |
| 2024-07-18 | 5.74 | 5.78 | -0.09 | -1.53 | 252501.93 | 14591.61 | 4.90 |
| 2024-07-17 | 5.91 | 5.87 | 0.01 | 0.17 | 339595.82 | 20006.33 | 6.59 |
| 2024-07-16 | 5.65 | 5.86 | 0.21 | 3.72 | 609564.00 | 35935.18 | 11.83 |
| 2024-07-15 | 5.57 | 5.65 | 0.05 | 0.89 | 224063.50 | 12620.75 | 4.35 |
| 2024-07-12 | 5.59 | 5.60 | -0.09 | -1.58 | 263007.48 | 14837.35 | 5.10 |
| 2024-07-11 | 5.49 | 5.69 | 0.33 | 6.16 | 495215.39 | 28195.74 | 9.61 |
| 2024-07-10 | 5.42 | 5.36 | -0.08 | -1.47 | 148545.00 | 7998.93 | 2.88 |
| 2024-07-09 | 5.37 | 5.44 | 0.11 | 2.06 | 160168.61 | 8611.92 | 3.11 |
| 2024-07-08 | 5.62 | 5.33 | -0.32 | -5.66 | 148792.00 | 8054.03 | 2.89 |
| 2024-07-05 | 5.59 | 5.65 | 0.05 | 0.89 | 185749.00 | 10426.33 | 3.61 |
| 2024-07-04 | 5.69 | 5.60 | -0.15 | -2.61 | 158970.98 | 9097.82 | 3.09 |
| 2024-07-03 | 5.68 | 5.75 | 0.04 | 0.70 | 207632.11 | 11939.18 | 4.03 |
| 2024-07-02 | 5.65 | 5.71 | 0.07 | 1.24 | 223465.12 | 12707.71 | 4.34 |
| 2024-07-01 | 5.50 | 5.64 | 0.26 | 4.83 | 339502.81 | 19165.88 | 6.59 |
| 2024-06-28 | 5.27 | 5.38 | 0.10 | 1.89 | 92649.00 | 5006.28 | 1.80 |
| 2024-06-27 | 5.36 | 5.28 | -0.07 | -1.31 | 109069.98 | 5866.52 | 2.12 |
| 2024-06-26 | 5.17 | 5.35 | 0.21 | 4.09 | 118088.50 | 6209.31 | 2.29 |
| 2024-06-25 | 5.24 | 5.14 | -0.07 | -1.34 | 81641.55 | 4221.11 | 1.58 |
| 2024-06-24 | 5.48 | 5.21 | -0.30 | -5.45 | 107288.00 | 5701.07 | 2.08 |
| 2024-06-21 | 5.45 | 5.51 | -0.01 | -0.18 | 82175.81 | 4517.13 | 1.59 |
| 2024-06-20 | 5.60 | 5.52 | -0.14 | -2.47 | 108909.48 | 6098.83 | 2.11 |
| 2024-06-19 | 5.70 | 5.66 | -0.05 | -0.88 | 105905.98 | 6021.75 | 2.06 |
| 2024-06-18 | 5.51 | 5.71 | 0.18 | 3.26 | 213188.27 | 12044.89 | 4.14 |
| 2024-06-17 | 5.56 | 5.53 | -0.04 | -0.72 | 98225.72 | 5453.65 | 1.91 |
| 2024-06-14 | 5.46 | 5.57 | 0.10 | 1.83 | 126288.19 | 6972.10 | 2.45 |
| 2024-06-13 | 5.45 | 5.47 | -0.02 | -0.36 | 104070.50 | 5705.98 | 2.02 |
| 2024-06-12 | 5.29 | 5.49 | 0.17 | 3.20 | 165171.15 | 9038.15 | 3.21 |
| 2024-06-11 | 5.17 | 5.32 | 0.13 | 2.51 | 125296.19 | 6541.11 | 2.43 |
| 2024-06-07 | 5.10 | 5.19 | 0.18 | 3.59 | 132684.07 | 6827.08 | 2.58 |
| 2024-06-06 | 5.24 | 5.01 | -0.23 | -4.39 | 174078.07 | 8876.56 | 3.38 |
| 2024-06-05 | 5.27 | 5.24 | -0.11 | -2.06 | 103522.00 | 5461.19 | 2.01 |
| 2024-06-04 | 5.47 | 5.35 | -0.18 | -3.26 | 151302.84 | 8084.13 | 2.94 |
| 2024-06-03 | 5.62 | 5.53 | -0.11 | -1.95 | 131684.65 | 7313.81 | 2.56 |
| 2024-05-31 | 5.61 | 5.64 | 0.05 | 0.89 | 147966.00 | 8415.00 | 2.87 |
| 2024-05-30 | 5.78 | 5.65 | -0.11 | -1.91 | 151771.00 | 8618.40 | 2.95 |
| 2024-05-29 | 5.80 | 5.76 | -0.07 | -1.20 | 178094.00 | 10324.30 | 3.46 |
| 2024-05-28 | 5.76 | 5.83 | 0.02 | 0.34 | 280626.00 | 16379.35 | 5.45 |
| 2024-05-27 | 5.73 | 5.81 | 0.24 | 4.31 | 252962.15 | 14607.96 | 4.91 |
| 2024-05-24 | 5.67 | 5.57 | -0.11 | -1.94 | 114465.00 | 6432.71 | 2.22 |
| 2024-05-23 | 5.83 | 5.68 | -0.08 | -1.39 | 168830.70 | 9706.27 | 3.28 |
| 2024-05-22 | 5.69 | 5.76 | 0.07 | 1.23 | 116072.00 | 6654.11 | 2.25 |
| 2024-05-21 | 5.65 | 5.69 | 0.03 | 0.53 | 85696.69 | 4861.28 | 1.66 |
| 2024-05-20 | 5.67 | 5.66 | -0.01 | -0.18 | 113871.00 | 6445.13 | 2.21 |
| 2024-05-17 | 5.54 | 5.67 | 0.15 | 2.72 | 142202.50 | 7960.77 | 2.76 |
| 2024-05-16 | 5.44 | 5.52 | 0.13 | 2.41 | 122848.50 | 6790.49 | 2.38 |
| 2024-05-15 | 5.47 | 5.39 | -0.10 | -1.82 | 89046.00 | 4862.15 | 1.73 |
| 2024-05-14 | 5.45 | 5.49 | 0.15 | 2.81 | 112066.30 | 6117.22 | 2.18 |
| 2024-05-13 | 5.42 | 5.34 | -0.16 | -2.91 | 94570.00 | 5077.19 | 1.84 |
| 2024-05-10 | 5.62 | 5.50 | -0.12 | -2.14 | 115418.00 | 6375.30 | 2.24 |
| 2024-05-09 | 5.66 | 5.62 | 0.03 | 0.54 | 116426.63 | 6592.56 | 2.26 |
日K线
周K线
月K线
