奥佳华(002614)股票信息
| 股票代码 | 002614 |
| 股票名称 | 奥佳华 |
| 最新价/元 | 6.55 |
| 涨跌额/元 | 0.56 |
| 涨跌幅/% | 9.35 |
| 买入/元 | 6.54 |
| 卖出/元 | 6.55 |
| 昨收/元 | 5.99 |
| 今开/元 | 6.20 |
| 最高/元 | 6.59 |
| 最低/元 | 6.04 |
| 成交量/手 | 252944.35 |
| 成交额/万 | 16101.77 |
| 股净值/元 | 38.53 |
| 市净率 | 0.95 |
| 总市值/万 | 408376.78 |
| 流通值/万 | 288863.61 |
| 换手率/% | 5.74 |
| 入市日期 | 2011-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
奥佳华(002614)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 | 6.20 | 6.55 | 0.56 | 9.35 | 252944.35 | 16101.77 | 5.74 |
| 2024-09-27 | 5.90 | 5.99 | 0.16 | 2.74 | 119137.41 | 7089.70 | 2.70 |
| 2024-09-26 | 5.68 | 5.83 | 0.14 | 2.46 | 80368.03 | 4630.18 | 1.82 |
| 2024-09-25 | 5.65 | 5.69 | 0.11 | 1.97 | 69156.04 | 3951.22 | 1.57 |
| 2024-09-24 | 5.44 | 5.58 | 0.14 | 2.57 | 47343.72 | 2614.93 | 1.07 |
| 2024-09-23 | 5.41 | 5.44 | 0.00 | 0.00 | 20965.93 | 1138.62 | 0.48 |
| 2024-09-20 | 5.46 | 5.44 | -0.01 | -0.18 | 22929.00 | 1245.91 | 0.52 |
| 2024-09-19 | 5.27 | 5.45 | 0.20 | 3.81 | 45701.24 | 2470.19 | 1.04 |
| 2024-09-18 | 5.27 | 5.25 | -0.04 | -0.76 | 22311.00 | 1164.85 | 0.51 |
| 2024-09-13 | 5.37 | 5.29 | -0.08 | -1.49 | 19403.04 | 1033.65 | 0.44 |
| 2024-09-12 | 5.40 | 5.37 | 0.02 | 0.37 | 21069.41 | 1138.88 | 0.48 |
| 2024-09-11 | 5.39 | 5.35 | -0.04 | -0.74 | 19773.00 | 1059.14 | 0.45 |
| 2024-09-10 | 5.40 | 5.39 | 0.00 | 0.00 | 23265.72 | 1247.77 | 0.53 |
| 2024-09-09 | 5.37 | 5.39 | 0.00 | 0.00 | 24897.00 | 1346.27 | 0.56 |
| 2024-09-06 | 5.48 | 5.39 | -0.09 | -1.64 | 23264.00 | 1262.51 | 0.53 |
| 2024-09-05 | 5.40 | 5.48 | 0.09 | 1.67 | 28433.00 | 1550.01 | 0.64 |
| 2024-09-04 | 5.38 | 5.39 | -0.02 | -0.37 | 25936.00 | 1401.18 | 0.59 |
| 2024-09-03 | 5.40 | 5.41 | 0.02 | 0.37 | 31772.00 | 1716.25 | 0.72 |
| 2024-09-02 | 5.46 | 5.39 | -0.07 | -1.28 | 54292.01 | 2951.38 | 1.23 |
| 2024-08-30 | 5.32 | 5.46 | 0.14 | 2.63 | 67119.01 | 3638.54 | 1.52 |
| 2024-08-29 | 5.23 | 5.32 | 0.09 | 1.72 | 36789.00 | 1941.26 | 0.83 |
| 2024-08-28 | 5.22 | 5.23 | -0.01 | -0.19 | 28743.00 | 1507.01 | 0.65 |
| 2024-08-27 | 5.31 | 5.24 | -0.06 | -1.13 | 17588.00 | 928.24 | 0.40 |
| 2024-08-26 | 5.19 | 5.30 | 0.11 | 2.12 | 26129.00 | 1375.96 | 0.59 |
| 2024-08-23 | 5.15 | 5.19 | 0.00 | 0.00 | 27181.00 | 1402.56 | 0.62 |
| 2024-08-22 | 5.28 | 5.19 | -0.08 | -1.52 | 20629.00 | 1079.22 | 0.47 |
| 2024-08-21 | 5.31 | 5.27 | -0.02 | -0.38 | 23243.00 | 1221.82 | 0.53 |
| 2024-08-20 | 5.41 | 5.29 | -0.12 | -2.22 | 30943.00 | 1641.87 | 0.70 |
| 2024-08-19 | 5.42 | 5.41 | -0.02 | -0.37 | 16805.00 | 912.57 | 0.38 |
| 2024-08-16 | 5.48 | 5.43 | -0.05 | -0.91 | 21590.00 | 1176.09 | 0.49 |
| 2024-08-15 | 5.46 | 5.48 | 0.03 | 0.55 | 23050.60 | 1258.14 | 0.52 |
| 2024-08-14 | 5.50 | 5.45 | -0.05 | -0.91 | 18788.00 | 1026.47 | 0.43 |
| 2024-08-13 | 5.45 | 5.50 | 0.03 | 0.55 | 20564.00 | 1122.20 | 0.47 |
| 2024-08-12 | 5.52 | 5.47 | -0.05 | -0.91 | 19355.18 | 1061.41 | 0.44 |
| 2024-08-09 | 5.57 | 5.52 | -0.03 | -0.54 | 21343.00 | 1184.90 | 0.48 |
| 2024-08-08 | 5.49 | 5.55 | 0.06 | 1.09 | 31210.93 | 1721.22 | 0.71 |
| 2024-08-07 | 5.47 | 5.49 | -0.02 | -0.36 | 19867.00 | 1089.42 | 0.45 |
| 2024-08-06 | 5.50 | 5.51 | 0.01 | 0.18 | 37405.83 | 2058.41 | 0.85 |
| 2024-08-05 | 5.55 | 5.50 | -0.07 | -1.26 | 45211.00 | 2500.41 | 1.03 |
| 2024-08-02 | 5.53 | 5.57 | -0.01 | -0.18 | 31364.83 | 1749.23 | 0.71 |
| 2024-08-01 | 5.62 | 5.58 | -0.04 | -0.71 | 30030.83 | 1676.24 | 0.68 |
| 2024-07-31 | 5.49 | 5.62 | 0.13 | 2.37 | 57906.26 | 3229.21 | 1.31 |
| 2024-07-30 | 5.34 | 5.49 | 0.11 | 2.05 | 47431.83 | 2579.38 | 1.08 |
| 2024-07-29 | 5.36 | 5.38 | 0.01 | 0.19 | 46720.00 | 2509.40 | 1.06 |
| 2024-07-26 | 5.26 | 5.37 | 0.17 | 3.27 | 43605.00 | 2333.30 | 0.99 |
| 2024-07-25 | 5.14 | 5.20 | 0.04 | 0.78 | 34361.50 | 1784.24 | 0.78 |
| 2024-07-24 | 5.28 | 5.16 | -0.12 | -2.27 | 32773.00 | 1701.12 | 0.74 |
| 2024-07-23 | 5.36 | 5.28 | -0.08 | -1.49 | 25110.00 | 1339.60 | 0.57 |
| 2024-07-22 | 5.35 | 5.36 | 0.00 | 0.00 | 19808.00 | 1061.19 | 0.45 |
| 2024-07-19 | 5.35 | 5.36 | -0.01 | -0.19 | 26149.00 | 1399.20 | 0.59 |
| 2024-07-18 | 5.37 | 5.37 | -0.02 | -0.37 | 26963.50 | 1437.98 | 0.61 |
| 2024-07-17 | 5.38 | 5.39 | -0.01 | -0.19 | 18449.00 | 991.55 | 0.42 |
| 2024-07-16 | 5.38 | 5.40 | -0.02 | -0.37 | 25836.00 | 1390.35 | 0.59 |
| 2024-07-15 | 5.48 | 5.42 | -0.06 | -1.10 | 27290.33 | 1474.96 | 0.62 |
| 2024-07-12 | 5.48 | 5.48 | -0.01 | -0.18 | 36898.00 | 2019.82 | 0.84 |
| 2024-07-11 | 5.29 | 5.49 | 0.26 | 4.97 | 59986.00 | 3233.78 | 1.36 |
| 2024-07-10 | 5.33 | 5.23 | -0.10 | -1.88 | 33559.00 | 1770.15 | 0.76 |
| 2024-07-09 | 5.30 | 5.33 | 0.04 | 0.76 | 50684.00 | 2674.13 | 1.15 |
| 2024-07-08 | 5.46 | 5.29 | -0.21 | -3.82 | 38181.00 | 2041.14 | 0.87 |
| 2024-07-05 | 5.39 | 5.50 | 0.09 | 1.66 | 33542.00 | 1820.76 | 0.76 |
| 2024-07-04 | 5.54 | 5.41 | -0.14 | -2.52 | 42726.00 | 2323.90 | 0.97 |
| 2024-07-03 | 5.60 | 5.55 | -0.06 | -1.07 | 29800.00 | 1659.87 | 0.68 |
| 2024-07-02 | 5.61 | 5.61 | -0.01 | -0.18 | 24949.00 | 1401.32 | 0.57 |
| 2024-07-01 | 5.51 | 5.62 | 0.09 | 1.63 | 44577.00 | 2479.94 | 1.01 |
| 2024-06-28 | 5.54 | 5.53 | -0.01 | -0.18 | 29152.00 | 1616.87 | 0.66 |
| 2024-06-27 | 5.59 | 5.54 | -0.07 | -1.25 | 30032.00 | 1669.29 | 0.68 |
| 2024-06-26 | 5.45 | 5.61 | 0.15 | 2.75 | 52328.00 | 2884.23 | 1.19 |
| 2024-06-25 | 5.46 | 5.46 | 0.00 | 0.00 | 42494.00 | 2324.58 | 0.96 |
| 2024-06-24 | 5.51 | 5.46 | -0.10 | -1.80 | 51704.00 | 2831.57 | 1.17 |
| 2024-06-21 | 5.58 | 5.56 | -0.05 | -0.89 | 37607.98 | 2097.12 | 0.85 |
| 2024-06-20 | 5.72 | 5.61 | -0.17 | -2.94 | 50498.98 | 2844.30 | 1.15 |
| 2024-06-19 | 5.85 | 5.78 | -0.07 | -1.20 | 39998.00 | 2310.85 | 0.91 |
| 2024-06-18 | 5.84 | 5.85 | 0.00 | 0.00 | 34130.10 | 1988.48 | 0.77 |
| 2024-06-17 | 5.86 | 5.85 | -0.06 | -1.02 | 48999.77 | 2853.06 | 1.11 |
| 2024-06-14 | 5.90 | 5.91 | 0.00 | 0.00 | 32713.52 | 1928.14 | 0.74 |
| 2024-06-13 | 5.92 | 5.91 | -0.01 | -0.17 | 41488.70 | 2441.59 | 0.94 |
| 2024-06-12 | 5.86 | 5.92 | 0.04 | 0.68 | 37937.30 | 2237.51 | 0.86 |
| 2024-06-11 | 5.93 | 5.88 | -0.07 | -1.18 | 40018.00 | 2344.38 | 0.91 |
| 2024-06-07 | 5.85 | 5.95 | 0.11 | 1.88 | 55421.05 | 3273.33 | 1.26 |
| 2024-06-06 | 6.02 | 5.84 | -0.24 | -3.95 | 90844.20 | 5337.12 | 2.06 |
| 2024-06-05 | 6.09 | 6.08 | -0.05 | -0.82 | 44517.03 | 2719.66 | 1.01 |
| 2024-06-04 | 6.21 | 6.13 | -0.16 | -2.54 | 75448.99 | 4610.53 | 1.71 |
| 2024-06-03 | 6.44 | 6.29 | -0.21 | -3.23 | 81414.00 | 5147.15 | 1.85 |
| 2024-05-31 | 6.52 | 6.50 | -0.04 | -0.61 | 38553.66 | 2505.50 | 0.87 |
| 2024-05-30 | 6.55 | 6.54 | -0.03 | -0.46 | 32821.00 | 2146.81 | 0.74 |
| 2024-05-29 | 6.58 | 6.57 | 0.03 | 0.46 | 59299.00 | 3879.48 | 1.34 |
| 2024-05-28 | 6.77 | 6.84 | 0.02 | 0.29 | 53008.00 | 3600.81 | 1.20 |
| 2024-05-27 | 6.76 | 6.82 | 0.06 | 0.89 | 44981.00 | 3038.99 | 1.02 |
| 2024-05-24 | 6.78 | 6.76 | -0.06 | -0.88 | 36228.00 | 2444.44 | 0.82 |
| 2024-05-23 | 6.86 | 6.82 | -0.05 | -0.73 | 55015.00 | 3740.44 | 1.25 |
| 2024-05-22 | 6.84 | 6.87 | 0.01 | 0.15 | 53281.50 | 3641.19 | 1.21 |
| 2024-05-21 | 6.84 | 6.86 | -0.04 | -0.58 | 60684.00 | 4143.46 | 1.38 |
| 2024-05-20 | 6.90 | 6.90 | -0.05 | -0.72 | 81614.00 | 5619.13 | 1.85 |
| 2024-05-17 | 6.92 | 6.95 | 0.03 | 0.43 | 97627.06 | 6690.19 | 2.21 |
| 2024-05-16 | 6.98 | 6.92 | -0.08 | -1.14 | 79133.73 | 5490.93 | 1.79 |
| 2024-05-15 | 7.07 | 7.00 | -0.07 | -0.99 | 68749.50 | 4815.23 | 1.56 |
| 2024-05-14 | 7.06 | 7.07 | 0.02 | 0.28 | 100622.02 | 7079.73 | 2.28 |
| 2024-05-13 | 6.91 | 7.05 | 0.10 | 1.44 | 166055.50 | 11695.68 | 3.77 |
| 2024-05-10 | 7.00 | 6.95 | -0.06 | -0.86 | 72507.60 | 5032.75 | 1.64 |
| 2024-05-09 | 6.95 | 7.01 | 0.08 | 1.15 | 93974.02 | 6587.27 | 2.13 |
日K线
周K线
月K线
