奥瑞金(002701)股票信息
| 股票代码 | 002701 |
| 股票名称 | 奥瑞金 |
| 最新价/元 | 4.97 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 6.88 |
| 买入/元 | 4.96 |
| 卖出/元 | 4.97 |
| 昨收/元 | 4.65 |
| 今开/元 | 4.77 |
| 最高/元 | 5.04 |
| 最低/元 | 4.76 |
| 成交量/手 | 626633.55 |
| 成交额/万 | 30702.59 |
| 股净值/元 | 16.57 |
| 市净率 | 1.44 |
| 总市值/万 | 1278910.44 |
| 流通值/万 | 1277740.15 |
| 换手率/% | 2.44 |
| 入市日期 | 2012-10-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
奥瑞金(002701)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 | 4.77 | 4.97 | 0.32 | 6.88 | 626633.55 | 30702.59 | 2.44 |
| 2024-09-27 | 4.60 | 4.65 | 0.11 | 2.42 | 357493.23 | 16622.51 | 1.39 |
| 2024-09-26 | 4.42 | 4.54 | 0.13 | 2.95 | 230499.64 | 10301.85 | 0.90 |
| 2024-09-25 | 4.42 | 4.41 | 0.03 | 0.69 | 234796.90 | 10473.67 | 0.91 |
| 2024-09-24 | 4.17 | 4.38 | 0.22 | 5.29 | 266219.49 | 11427.44 | 1.04 |
| 2024-09-23 | 4.22 | 4.16 | -0.08 | -1.89 | 131233.60 | 5494.62 | 0.51 |
| 2024-09-20 | 4.27 | 4.24 | -0.01 | -0.24 | 138332.00 | 5846.84 | 0.54 |
| 2024-09-19 | 4.20 | 4.25 | 0.07 | 1.68 | 151566.40 | 6455.48 | 0.59 |
| 2024-09-18 | 4.21 | 4.18 | -0.04 | -0.95 | 93866.00 | 3922.78 | 0.37 |
| 2024-09-13 | 4.25 | 4.22 | -0.03 | -0.71 | 78030.40 | 3303.66 | 0.30 |
| 2024-09-12 | 4.24 | 4.25 | 0.01 | 0.24 | 92353.28 | 3933.37 | 0.36 |
| 2024-09-11 | 4.23 | 4.24 | -0.01 | -0.24 | 124534.13 | 5275.48 | 0.48 |
| 2024-09-10 | 4.27 | 4.25 | -0.04 | -0.93 | 145604.28 | 6171.00 | 0.57 |
| 2024-09-09 | 4.31 | 4.29 | -0.04 | -0.92 | 116895.00 | 5039.20 | 0.45 |
| 2024-09-06 | 4.35 | 4.33 | -0.04 | -0.92 | 116225.00 | 5051.08 | 0.45 |
| 2024-09-05 | 4.43 | 4.37 | -0.06 | -1.35 | 158961.20 | 6984.92 | 0.62 |
| 2024-09-04 | 4.37 | 4.43 | 0.10 | 2.31 | 347079.99 | 15345.56 | 1.35 |
| 2024-09-03 | 4.30 | 4.33 | 0.03 | 0.70 | 269450.12 | 11702.18 | 1.05 |
| 2024-09-02 | 4.30 | 4.30 | -0.02 | -0.46 | 253766.37 | 10899.50 | 0.99 |
| 2024-08-30 | 4.36 | 4.32 | -0.03 | -0.69 | 196702.00 | 8572.61 | 0.77 |
| 2024-08-29 | 4.35 | 4.35 | -0.02 | -0.46 | 120781.29 | 5276.43 | 0.47 |
| 2024-08-28 | 4.33 | 4.37 | 0.02 | 0.46 | 147016.80 | 6448.68 | 0.57 |
| 2024-08-27 | 4.32 | 4.35 | 0.02 | 0.46 | 126489.00 | 5476.90 | 0.49 |
| 2024-08-26 | 4.31 | 4.33 | 0.00 | 0.00 | 154846.00 | 6661.13 | 0.60 |
| 2024-08-23 | 4.31 | 4.33 | 0.01 | 0.23 | 112798.22 | 4871.60 | 0.44 |
| 2024-08-22 | 4.34 | 4.32 | -0.01 | -0.23 | 156785.47 | 6802.37 | 0.61 |
| 2024-08-21 | 4.44 | 4.33 | -0.11 | -2.48 | 253667.90 | 11022.05 | 0.99 |
| 2024-08-20 | 4.51 | 4.44 | -0.07 | -1.55 | 217859.20 | 9673.66 | 0.85 |
| 2024-08-19 | 4.43 | 4.51 | 0.07 | 1.58 | 156895.93 | 7033.73 | 0.61 |
| 2024-08-16 | 4.46 | 4.44 | -0.03 | -0.67 | 105442.24 | 4696.44 | 0.41 |
| 2024-08-15 | 4.41 | 4.47 | 0.06 | 1.36 | 239387.01 | 10641.26 | 0.93 |
| 2024-08-14 | 4.39 | 4.41 | 0.02 | 0.46 | 134672.24 | 5934.56 | 0.52 |
| 2024-08-13 | 4.35 | 4.39 | 0.04 | 0.92 | 144028.60 | 6307.75 | 0.56 |
| 2024-08-12 | 4.31 | 4.35 | 0.02 | 0.46 | 120053.16 | 5221.59 | 0.47 |
| 2024-08-09 | 4.34 | 4.33 | 0.02 | 0.46 | 127115.04 | 5519.98 | 0.49 |
| 2024-08-08 | 4.23 | 4.31 | 0.06 | 1.41 | 172136.38 | 7378.24 | 0.67 |
| 2024-08-07 | 4.26 | 4.25 | -0.02 | -0.47 | 113037.00 | 4798.65 | 0.44 |
| 2024-08-06 | 4.23 | 4.27 | 0.04 | 0.95 | 142466.59 | 6057.82 | 0.55 |
| 2024-08-05 | 4.24 | 4.23 | -0.04 | -0.94 | 168149.00 | 7144.32 | 0.65 |
| 2024-08-02 | 4.24 | 4.27 | 0.01 | 0.24 | 106312.89 | 4533.36 | 0.41 |
| 2024-08-01 | 4.26 | 4.26 | -0.02 | -0.47 | 137294.28 | 5860.70 | 0.53 |
| 2024-07-31 | 4.08 | 4.28 | 0.20 | 4.90 | 253823.92 | 10690.38 | 0.99 |
| 2024-07-30 | 4.09 | 4.08 | -0.01 | -0.24 | 109139.74 | 4448.76 | 0.42 |
| 2024-07-29 | 4.10 | 4.09 | 0.00 | 0.00 | 99025.87 | 4050.09 | 0.39 |
| 2024-07-26 | 4.06 | 4.09 | 0.04 | 0.99 | 94847.50 | 3870.33 | 0.37 |
| 2024-07-25 | 4.01 | 4.05 | 0.01 | 0.25 | 118873.80 | 4812.60 | 0.46 |
| 2024-07-24 | 4.08 | 4.04 | -0.06 | -1.46 | 140726.00 | 5700.83 | 0.55 |
| 2024-07-23 | 4.14 | 4.10 | -0.03 | -0.73 | 135007.67 | 5578.25 | 0.53 |
| 2024-07-22 | 4.13 | 4.13 | 0.01 | 0.24 | 113436.54 | 4675.34 | 0.44 |
| 2024-07-19 | 4.14 | 4.12 | 0.00 | 0.00 | 152276.00 | 6255.54 | 0.59 |
| 2024-07-18 | 4.19 | 4.24 | 0.05 | 1.19 | 178638.79 | 7511.48 | 0.69 |
| 2024-07-17 | 4.21 | 4.19 | 0.02 | 0.48 | 114768.29 | 4801.15 | 0.45 |
| 2024-07-16 | 4.17 | 4.17 | 0.01 | 0.24 | 129263.84 | 5389.76 | 0.50 |
| 2024-07-15 | 4.16 | 4.16 | 0.00 | 0.00 | 98038.96 | 4078.19 | 0.38 |
| 2024-07-12 | 4.15 | 4.16 | 0.02 | 0.48 | 108086.60 | 4498.47 | 0.42 |
| 2024-07-11 | 4.09 | 4.14 | 0.10 | 2.48 | 156096.96 | 6422.95 | 0.61 |
| 2024-07-10 | 4.05 | 4.04 | 0.00 | 0.00 | 86617.00 | 3515.28 | 0.34 |
| 2024-07-09 | 4.00 | 4.04 | 0.04 | 1.00 | 149963.62 | 5998.76 | 0.58 |
| 2024-07-08 | 4.10 | 4.00 | -0.12 | -2.91 | 181509.72 | 7336.25 | 0.71 |
| 2024-07-05 | 4.06 | 4.12 | 0.03 | 0.73 | 138297.24 | 5659.92 | 0.54 |
| 2024-07-04 | 4.17 | 4.09 | -0.06 | -1.45 | 133782.00 | 5488.24 | 0.52 |
| 2024-07-03 | 4.16 | 4.15 | -0.01 | -0.24 | 114508.00 | 4772.13 | 0.45 |
| 2024-07-02 | 4.16 | 4.16 | 0.00 | 0.00 | 111810.20 | 4654.69 | 0.43 |
| 2024-07-01 | 4.16 | 4.16 | 0.00 | 0.00 | 152444.31 | 6310.33 | 0.59 |
| 2024-06-28 | 4.15 | 4.16 | -0.01 | -0.24 | 182558.91 | 7618.27 | 0.71 |
| 2024-06-27 | 4.16 | 4.17 | -0.01 | -0.24 | 146253.00 | 6089.56 | 0.57 |
| 2024-06-26 | 4.09 | 4.18 | 0.07 | 1.70 | 122154.00 | 5049.89 | 0.48 |
| 2024-06-25 | 4.07 | 4.11 | 0.04 | 0.98 | 128816.88 | 5279.61 | 0.50 |
| 2024-06-24 | 4.13 | 4.07 | -0.07 | -1.69 | 170528.33 | 6929.29 | 0.66 |
| 2024-06-21 | 4.15 | 4.14 | -0.01 | -0.24 | 98983.02 | 4116.95 | 0.39 |
| 2024-06-20 | 4.21 | 4.15 | -0.06 | -1.43 | 156378.40 | 6517.70 | 0.61 |
| 2024-06-19 | 4.37 | 4.21 | -0.16 | -3.66 | 218404.00 | 9296.92 | 0.85 |
| 2024-06-18 | 4.35 | 4.37 | 0.03 | 0.69 | 167670.74 | 7250.32 | 0.65 |
| 2024-06-17 | 4.32 | 4.34 | -0.01 | -0.23 | 196653.60 | 8526.56 | 0.76 |
| 2024-06-14 | 4.35 | 4.35 | -0.03 | -0.69 | 199548.24 | 8626.48 | 0.78 |
| 2024-06-13 | 4.43 | 4.38 | -0.06 | -1.35 | 199998.72 | 8754.48 | 0.78 |
| 2024-06-12 | 4.45 | 4.44 | -0.06 | -1.33 | 275328.20 | 12272.34 | 1.07 |
| 2024-06-11 | 4.57 | 4.50 | 0.07 | 1.58 | 497737.74 | 22268.82 | 1.94 |
| 2024-06-07 | 4.44 | 4.43 | -0.02 | -0.45 | 147800.33 | 6556.74 | 0.57 |
| 2024-06-06 | 4.47 | 4.45 | -0.02 | -0.45 | 182252.95 | 8110.65 | 0.71 |
| 2024-06-05 | 4.47 | 4.47 | -0.02 | -0.45 | 167120.62 | 7490.53 | 0.65 |
| 2024-06-04 | 4.40 | 4.49 | 0.07 | 1.58 | 170042.80 | 7546.79 | 0.66 |
| 2024-06-03 | 4.52 | 4.42 | -0.08 | -1.78 | 220822.40 | 9786.42 | 0.86 |
| 2024-05-31 | 4.48 | 4.50 | 0.04 | 0.90 | 142443.30 | 6421.79 | 0.55 |
| 2024-05-30 | 4.49 | 4.46 | -0.04 | -0.89 | 142628.80 | 6400.61 | 0.55 |
| 2024-05-29 | 4.52 | 4.50 | -0.02 | -0.44 | 148736.54 | 6705.32 | 0.58 |
| 2024-05-28 | 4.56 | 4.52 | -0.06 | -1.31 | 140715.00 | 6380.89 | 0.55 |
| 2024-05-27 | 4.55 | 4.58 | 0.04 | 0.88 | 151374.10 | 6902.99 | 0.59 |
| 2024-05-24 | 4.58 | 4.54 | -0.01 | -0.22 | 132337.62 | 6035.91 | 0.51 |
| 2024-05-23 | 4.65 | 4.55 | -0.12 | -2.57 | 198184.07 | 9077.59 | 0.77 |
| 2024-05-22 | 4.67 | 4.67 | -0.01 | -0.21 | 141471.20 | 6612.83 | 0.55 |
| 2024-05-21 | 4.69 | 4.68 | -0.02 | -0.43 | 199736.95 | 9324.71 | 0.78 |
| 2024-05-20 | 4.67 | 4.70 | 0.01 | 0.21 | 179425.16 | 8427.34 | 0.70 |
| 2024-05-17 | 4.70 | 4.69 | 0.01 | 0.21 | 140639.56 | 6558.58 | 0.55 |
| 2024-05-16 | 4.69 | 4.68 | -0.02 | -0.43 | 163336.82 | 7685.61 | 0.64 |
| 2024-05-15 | 4.71 | 4.70 | 0.00 | 0.00 | 145255.80 | 6858.88 | 0.57 |
| 2024-05-14 | 4.70 | 4.70 | 0.00 | 0.00 | 162165.80 | 7649.07 | 0.63 |
| 2024-05-13 | 4.72 | 4.70 | -0.03 | -0.63 | 183503.20 | 8614.33 | 0.71 |
| 2024-05-10 | 4.77 | 4.73 | -0.03 | -0.63 | 142152.02 | 6727.64 | 0.55 |
| 2024-05-09 | 4.68 | 4.76 | 0.08 | 1.71 | 217862.94 | 10308.76 | 0.85 |
日K线
周K线
月K线
