金奥博(002917)股票信息
| 股票代码 | 002917 |
| 股票名称 | 金奥博 |
| 最新价/元 | 9.26 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 7.93 |
| 买入/元 | 9.25 |
| 卖出/元 | 9.26 |
| 昨收/元 | 8.58 |
| 今开/元 | 8.85 |
| 最高/元 | 9.29 |
| 最低/元 | 8.59 |
| 成交量/手 | 165441.70 |
| 成交额/万 | 14897.91 |
| 股净值/元 | 31.50 |
| 市净率 | 2.06 |
| 总市值/万 | 321890.75 |
| 流通值/万 | 241264.88 |
| 换手率/% | 6.35 |
| 入市日期 | 2017-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
金奥博(002917)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 | 8.85 | 9.26 | 0.68 | 7.93 | 165441.70 | 14897.91 | 6.35 |
| 2024-09-27 | 8.26 | 8.58 | 0.40 | 4.89 | 86852.51 | 7350.81 | 3.33 |
| 2024-09-26 | 7.97 | 8.18 | 0.15 | 1.87 | 54239.50 | 4389.25 | 2.08 |
| 2024-09-25 | 8.00 | 8.03 | 0.09 | 1.13 | 49188.50 | 3968.64 | 1.89 |
| 2024-09-24 | 7.59 | 7.94 | 0.36 | 4.75 | 55953.50 | 4368.57 | 2.15 |
| 2024-09-23 | 7.60 | 7.58 | -0.02 | -0.26 | 19858.00 | 1509.35 | 0.76 |
| 2024-09-20 | 7.72 | 7.60 | -0.12 | -1.55 | 26977.01 | 2056.28 | 1.04 |
| 2024-09-19 | 7.53 | 7.72 | 0.19 | 2.52 | 31633.00 | 2419.88 | 1.21 |
| 2024-09-18 | 7.53 | 7.53 | 0.03 | 0.40 | 31590.00 | 2356.24 | 1.21 |
| 2024-09-13 | 7.67 | 7.50 | -0.16 | -2.09 | 28312.00 | 2139.08 | 1.09 |
| 2024-09-12 | 7.71 | 7.66 | -0.05 | -0.65 | 23473.00 | 1807.26 | 0.90 |
| 2024-09-11 | 7.75 | 7.71 | -0.08 | -1.03 | 20549.00 | 1593.13 | 0.79 |
| 2024-09-10 | 7.77 | 7.79 | 0.05 | 0.65 | 29021.00 | 2242.11 | 1.11 |
| 2024-09-09 | 7.74 | 7.74 | -0.05 | -0.64 | 37704.00 | 2921.21 | 1.45 |
| 2024-09-06 | 8.21 | 7.79 | -0.42 | -5.12 | 94029.40 | 7433.68 | 3.61 |
| 2024-09-05 | 8.23 | 8.21 | -0.03 | -0.36 | 23814.00 | 1954.25 | 0.91 |
| 2024-09-04 | 8.27 | 8.24 | -0.04 | -0.48 | 24515.00 | 2024.36 | 0.94 |
| 2024-09-03 | 8.27 | 8.28 | 0.01 | 0.12 | 24797.00 | 2053.50 | 0.95 |
| 2024-09-02 | 8.34 | 8.27 | -0.06 | -0.72 | 40026.00 | 3339.26 | 1.54 |
| 2024-08-30 | 8.25 | 8.33 | 0.14 | 1.71 | 66469.00 | 5528.15 | 2.55 |
| 2024-08-29 | 8.00 | 8.19 | 0.12 | 1.49 | 30313.00 | 2474.16 | 1.16 |
| 2024-08-28 | 7.88 | 8.07 | 0.11 | 1.38 | 22211.00 | 1787.65 | 0.85 |
| 2024-08-27 | 8.07 | 7.96 | -0.16 | -1.97 | 22155.00 | 1774.49 | 0.85 |
| 2024-08-26 | 7.98 | 8.12 | 0.12 | 1.50 | 28663.40 | 2322.83 | 1.10 |
| 2024-08-23 | 7.97 | 8.00 | 0.02 | 0.25 | 31045.40 | 2462.55 | 1.19 |
| 2024-08-22 | 8.16 | 7.98 | -0.13 | -1.60 | 26773.00 | 2142.39 | 1.03 |
| 2024-08-21 | 8.00 | 8.11 | 0.01 | 0.12 | 25555.00 | 2073.22 | 0.98 |
| 2024-08-20 | 8.23 | 8.10 | -0.20 | -2.41 | 39696.00 | 3242.29 | 1.52 |
| 2024-08-19 | 8.35 | 8.30 | -0.07 | -0.84 | 33368.00 | 2786.03 | 1.28 |
| 2024-08-16 | 8.45 | 8.37 | -0.05 | -0.59 | 48100.00 | 4055.06 | 1.85 |
| 2024-08-15 | 8.44 | 8.42 | -0.16 | -1.87 | 91523.00 | 7752.23 | 3.51 |
| 2024-08-14 | 8.82 | 8.58 | -0.24 | -2.72 | 131380.40 | 11520.39 | 5.04 |
| 2024-08-13 | 8.47 | 8.82 | 0.33 | 3.89 | 95155.40 | 8320.77 | 3.65 |
| 2024-08-12 | 8.71 | 8.49 | -0.13 | -1.51 | 43173.00 | 3700.44 | 1.66 |
| 2024-08-09 | 8.77 | 8.62 | -0.09 | -1.03 | 64860.00 | 5667.33 | 2.49 |
| 2024-08-08 | 8.60 | 8.71 | -0.04 | -0.46 | 59844.00 | 5208.54 | 2.30 |
| 2024-08-07 | 8.41 | 8.75 | 0.27 | 3.18 | 74590.00 | 6467.92 | 2.86 |
| 2024-08-06 | 8.25 | 8.48 | 0.31 | 3.79 | 60175.00 | 5096.23 | 2.31 |
| 2024-08-05 | 8.32 | 8.17 | -0.22 | -2.62 | 32355.00 | 2687.01 | 1.24 |
| 2024-08-02 | 8.49 | 8.39 | -0.14 | -1.64 | 30188.00 | 2559.83 | 1.16 |
| 2024-08-01 | 8.53 | 8.53 | 0.00 | 0.00 | 30197.10 | 2583.96 | 1.16 |
| 2024-07-31 | 8.14 | 8.53 | 0.38 | 4.66 | 44893.00 | 3762.00 | 1.72 |
| 2024-07-30 | 8.16 | 8.15 | -0.02 | -0.25 | 28586.00 | 2327.72 | 1.10 |
| 2024-07-29 | 8.26 | 8.17 | -0.02 | -0.24 | 26903.00 | 2186.91 | 1.03 |
| 2024-07-26 | 7.84 | 8.19 | 0.42 | 5.41 | 53230.92 | 4303.22 | 2.04 |
| 2024-07-25 | 7.76 | 7.77 | -0.02 | -0.26 | 41094.00 | 3181.91 | 1.58 |
| 2024-07-24 | 7.93 | 7.79 | -0.13 | -1.64 | 38527.00 | 3022.46 | 1.48 |
| 2024-07-23 | 8.20 | 7.92 | -0.26 | -3.18 | 31294.00 | 2534.72 | 1.20 |
| 2024-07-22 | 8.28 | 8.18 | -0.04 | -0.49 | 29477.00 | 2409.69 | 1.13 |
| 2024-07-19 | 8.15 | 8.22 | 0.05 | 0.61 | 27060.00 | 2222.32 | 1.04 |
| 2024-07-18 | 8.19 | 8.17 | -0.01 | -0.12 | 32646.00 | 2646.60 | 1.25 |
| 2024-07-17 | 8.39 | 8.18 | -0.21 | -2.50 | 29925.00 | 2459.12 | 1.15 |
| 2024-07-16 | 8.48 | 8.39 | -0.08 | -0.95 | 35426.00 | 2953.79 | 1.36 |
| 2024-07-15 | 8.79 | 8.47 | -0.33 | -3.75 | 39534.00 | 3384.27 | 1.52 |
| 2024-07-12 | 8.67 | 8.80 | 0.15 | 1.73 | 55925.80 | 4915.28 | 2.15 |
| 2024-07-11 | 8.62 | 8.75 | 0.21 | 2.46 | 79167.50 | 6905.23 | 3.04 |
| 2024-07-10 | 8.86 | 8.54 | 0.11 | 1.31 | 122776.20 | 10541.78 | 4.71 |
| 2024-07-09 | 8.20 | 8.43 | 0.23 | 2.81 | 52854.00 | 4378.48 | 2.03 |
| 2024-07-08 | 8.34 | 8.20 | -0.15 | -1.80 | 41228.00 | 3385.59 | 1.58 |
| 2024-07-05 | 8.31 | 8.35 | 0.00 | 0.00 | 30982.00 | 2565.50 | 1.19 |
| 2024-07-04 | 8.54 | 8.35 | -0.18 | -2.11 | 37918.00 | 3190.12 | 1.46 |
| 2024-07-03 | 8.63 | 8.53 | -0.17 | -1.95 | 35893.00 | 3075.13 | 1.38 |
| 2024-07-02 | 8.80 | 8.70 | -0.18 | -2.03 | 37213.00 | 3260.44 | 1.43 |
| 2024-07-01 | 8.88 | 8.88 | 0.00 | 0.00 | 35164.80 | 3094.42 | 1.35 |
| 2024-06-28 | 8.76 | 8.88 | 0.09 | 1.02 | 40123.00 | 3588.60 | 1.54 |
| 2024-06-27 | 8.91 | 8.79 | -0.18 | -2.01 | 35687.00 | 3155.75 | 1.37 |
| 2024-06-26 | 8.70 | 8.97 | 0.24 | 2.75 | 38124.00 | 3345.15 | 1.46 |
| 2024-06-25 | 8.88 | 8.73 | -0.09 | -1.02 | 62409.00 | 5486.13 | 2.40 |
| 2024-06-24 | 9.19 | 8.82 | -0.47 | -5.06 | 74323.00 | 6640.55 | 2.85 |
| 2024-06-21 | 9.27 | 9.29 | 0.08 | 0.87 | 41739.70 | 3881.40 | 1.60 |
| 2024-06-20 | 9.42 | 9.21 | -0.26 | -2.75 | 38233.00 | 3556.44 | 1.47 |
| 2024-06-19 | 9.66 | 9.47 | -0.13 | -1.35 | 67144.20 | 6305.20 | 2.58 |
| 2024-06-18 | 9.48 | 9.60 | 0.18 | 1.91 | 35472.00 | 3391.31 | 1.36 |
| 2024-06-17 | 9.64 | 9.42 | -0.22 | -2.28 | 47232.00 | 4484.01 | 1.81 |
| 2024-06-14 | 9.71 | 9.64 | -0.12 | -1.23 | 65560.40 | 6272.96 | 2.52 |
| 2024-06-13 | 9.95 | 9.76 | -0.26 | -2.60 | 50194.50 | 4931.70 | 1.93 |
| 2024-06-12 | 9.67 | 10.02 | 0.30 | 3.09 | 71918.00 | 7174.93 | 2.76 |
| 2024-06-11 | 9.70 | 9.72 | 0.01 | 0.10 | 62972.00 | 6127.23 | 2.42 |
| 2024-06-07 | 9.78 | 9.71 | 0.03 | 0.31 | 45050.50 | 4371.70 | 1.73 |
| 2024-06-06 | 9.97 | 9.68 | -0.24 | -2.42 | 97181.51 | 9473.79 | 3.73 |
| 2024-06-05 | 9.84 | 9.92 | 0.02 | 0.20 | 111951.50 | 11295.11 | 4.30 |
| 2024-06-04 | 9.85 | 9.90 | -0.04 | -0.40 | 74441.00 | 7339.53 | 2.86 |
| 2024-06-03 | 10.02 | 9.94 | -0.12 | -1.19 | 65542.00 | 6511.35 | 2.52 |
| 2024-05-31 | 10.11 | 10.06 | -0.07 | -0.69 | 87632.00 | 8878.37 | 3.36 |
| 2024-05-30 | 9.98 | 10.13 | 0.05 | 0.50 | 81994.30 | 8290.47 | 3.15 |
| 2024-05-29 | 9.89 | 10.08 | 0.16 | 1.61 | 81995.00 | 8278.39 | 3.15 |
| 2024-05-28 | 9.97 | 9.92 | -0.05 | -0.50 | 99145.40 | 9929.66 | 3.81 |
| 2024-05-27 | 9.80 | 9.97 | 0.19 | 1.94 | 107219.90 | 10551.14 | 4.12 |
| 2024-05-24 | 10.11 | 9.78 | -0.43 | -4.21 | 119094.90 | 11869.18 | 4.57 |
| 2024-05-23 | 10.04 | 10.21 | 0.00 | 0.00 | 104541.50 | 10707.18 | 4.01 |
| 2024-05-22 | 10.41 | 10.21 | -0.38 | -3.59 | 169235.98 | 17461.88 | 6.50 |
| 2024-05-21 | 11.20 | 10.59 | -0.81 | -7.11 | 226610.00 | 24477.25 | 8.70 |
| 2024-05-20 | 10.54 | 11.40 | 0.62 | 5.75 | 246621.10 | 27848.76 | 9.47 |
| 2024-05-17 | 10.24 | 10.78 | 0.42 | 4.05 | 173880.40 | 18393.35 | 6.67 |
| 2024-05-16 | 10.85 | 10.36 | -0.69 | -6.24 | 254811.45 | 26873.84 | 9.78 |
| 2024-05-15 | 11.00 | 11.05 | -0.13 | -1.16 | 147724.70 | 16222.60 | 5.67 |
| 2024-05-14 | 10.55 | 11.18 | 0.65 | 6.17 | 240835.30 | 26543.88 | 9.24 |
| 2024-05-13 | 10.20 | 10.53 | 0.29 | 2.83 | 196701.20 | 20642.26 | 7.55 |
| 2024-05-10 | 10.34 | 10.24 | -0.10 | -0.97 | 165142.53 | 17038.69 | 6.34 |
| 2024-05-09 | 9.92 | 10.34 | 0.57 | 5.83 | 321938.07 | 32429.21 | 12.36 |
日K线
周K线
月K线
