奥海科技(002993)股票信息
| 股票代码 | 002993 |
| 股票名称 | 奥海科技 |
| 最新价/元 | 29.91 |
| 涨跌额/元 | 2.72 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 29.90 |
| 卖出/元 | 29.91 |
| 昨收/元 | 27.19 |
| 今开/元 | 28.46 |
| 最高/元 | 29.91 |
| 最低/元 | 27.71 |
| 成交量/手 | 96381.18 |
| 成交额/万 | 28023.19 |
| 股净值/元 | 18.81 |
| 市净率 | 1.70 |
| 总市值/万 | 825635.64 |
| 流通值/万 | 711638.16 |
| 换手率/% | 4.05 |
| 入市日期 | 2020-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
奥海科技(002993)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 | 28.46 | 29.91 | 2.72 | 10.00 | 96381.18 | 28023.19 | 4.05 |
| 2024-09-27 | 26.38 | 27.19 | 1.54 | 6.00 | 76121.73 | 20350.01 | 3.20 |
| 2024-09-26 | 24.64 | 25.65 | 0.97 | 3.93 | 50791.33 | 12746.90 | 2.13 |
| 2024-09-25 | 25.00 | 24.68 | 0.04 | 0.16 | 53363.00 | 13362.27 | 2.24 |
| 2024-09-24 | 23.77 | 24.64 | 0.89 | 3.75 | 47866.39 | 11597.44 | 2.01 |
| 2024-09-23 | 23.73 | 23.75 | 0.04 | 0.17 | 26643.75 | 6362.47 | 1.12 |
| 2024-09-20 | 23.90 | 23.71 | -0.16 | -0.67 | 21641.25 | 5130.26 | 0.91 |
| 2024-09-19 | 23.66 | 23.87 | 0.38 | 1.62 | 32846.24 | 7807.47 | 1.38 |
| 2024-09-18 | 23.40 | 23.49 | 0.10 | 0.43 | 20383.34 | 4753.60 | 0.86 |
| 2024-09-13 | 23.90 | 23.39 | -0.77 | -3.19 | 47010.31 | 11112.73 | 1.98 |
| 2024-09-12 | 23.98 | 24.16 | 0.18 | 0.75 | 49053.39 | 11949.34 | 2.06 |
| 2024-09-11 | 24.04 | 23.98 | -0.24 | -0.99 | 21005.10 | 5045.05 | 0.88 |
| 2024-09-10 | 23.70 | 24.22 | 0.56 | 2.37 | 28402.53 | 6772.87 | 1.19 |
| 2024-09-09 | 24.02 | 23.66 | -0.56 | -2.31 | 30113.73 | 7172.19 | 1.27 |
| 2024-09-06 | 24.96 | 24.22 | -0.70 | -2.81 | 28252.00 | 6894.63 | 1.19 |
| 2024-09-05 | 25.15 | 24.92 | -0.04 | -0.16 | 22040.88 | 5515.05 | 0.93 |
| 2024-09-04 | 24.94 | 24.96 | -0.19 | -0.76 | 22344.79 | 5565.37 | 0.94 |
| 2024-09-03 | 24.76 | 25.15 | 0.51 | 2.07 | 33521.61 | 8395.94 | 1.41 |
| 2024-09-02 | 25.60 | 24.64 | -1.02 | -3.98 | 34786.60 | 8739.12 | 1.46 |
| 2024-08-30 | 24.99 | 25.66 | 0.69 | 2.76 | 41575.51 | 10709.99 | 1.75 |
| 2024-08-29 | 24.04 | 24.97 | 0.75 | 3.10 | 29831.40 | 7390.60 | 1.25 |
| 2024-08-28 | 24.18 | 24.22 | 0.03 | 0.12 | 22614.29 | 5476.79 | 0.95 |
| 2024-08-27 | 24.85 | 24.19 | -0.76 | -3.05 | 25145.90 | 6118.08 | 1.06 |
| 2024-08-26 | 24.66 | 24.95 | 0.28 | 1.14 | 32098.10 | 7992.74 | 1.35 |
| 2024-08-23 | 24.45 | 24.67 | 0.05 | 0.20 | 32366.80 | 7956.22 | 1.36 |
| 2024-08-22 | 25.23 | 24.62 | -0.73 | -2.88 | 47251.47 | 11651.55 | 1.99 |
| 2024-08-21 | 26.18 | 25.35 | -0.77 | -2.95 | 77284.52 | 19891.86 | 3.25 |
| 2024-08-20 | 27.86 | 26.12 | -2.63 | -9.15 | 116555.75 | 31088.41 | 4.90 |
| 2024-08-19 | 28.94 | 28.75 | -0.36 | -1.24 | 24476.70 | 7063.16 | 1.03 |
| 2024-08-16 | 29.30 | 29.11 | 0.24 | 0.83 | 18900.00 | 5503.94 | 0.79 |
| 2024-08-15 | 28.93 | 28.87 | -0.06 | -0.21 | 24168.25 | 7038.39 | 1.02 |
| 2024-08-14 | 29.22 | 28.93 | -0.18 | -0.62 | 15409.55 | 4464.72 | 0.65 |
| 2024-08-13 | 28.80 | 29.11 | 0.38 | 1.32 | 20836.20 | 6026.81 | 0.88 |
| 2024-08-12 | 28.80 | 28.73 | 0.07 | 0.24 | 18617.54 | 5365.07 | 0.78 |
| 2024-08-09 | 29.26 | 28.66 | -0.41 | -1.41 | 16465.40 | 4765.89 | 0.69 |
| 2024-08-08 | 28.50 | 29.07 | 0.27 | 0.94 | 18753.40 | 5370.87 | 0.79 |
| 2024-08-07 | 28.99 | 28.80 | -0.20 | -0.69 | 17720.70 | 5128.70 | 0.74 |
| 2024-08-06 | 29.30 | 29.00 | 0.17 | 0.59 | 22187.00 | 6422.31 | 0.93 |
| 2024-08-05 | 29.67 | 28.83 | -1.29 | -4.28 | 25969.20 | 7647.07 | 1.09 |
| 2024-08-02 | 30.97 | 30.12 | -1.02 | -3.28 | 19677.71 | 6012.72 | 0.83 |
| 2024-08-01 | 31.59 | 31.14 | -0.58 | -1.83 | 24095.10 | 7540.75 | 1.01 |
| 2024-07-31 | 30.42 | 31.72 | 1.66 | 5.52 | 29341.10 | 9101.94 | 1.23 |
| 2024-07-30 | 29.95 | 30.06 | -0.09 | -0.30 | 18500.20 | 5531.27 | 0.78 |
| 2024-07-29 | 30.87 | 30.15 | -0.40 | -1.31 | 18895.94 | 5717.06 | 0.79 |
| 2024-07-26 | 30.11 | 30.55 | 0.49 | 1.63 | 22627.20 | 6882.20 | 0.95 |
| 2024-07-25 | 30.43 | 30.06 | -0.72 | -2.34 | 23503.89 | 7086.98 | 0.99 |
| 2024-07-24 | 30.73 | 30.78 | 0.00 | 0.00 | 23140.20 | 7145.79 | 0.97 |
| 2024-07-23 | 32.78 | 30.78 | -1.71 | -5.26 | 27821.00 | 8778.36 | 1.17 |
| 2024-07-22 | 32.60 | 32.49 | -0.17 | -0.52 | 23748.35 | 7716.51 | 1.00 |
| 2024-07-19 | 32.84 | 32.66 | -0.30 | -0.91 | 27380.71 | 9026.57 | 1.15 |
| 2024-07-18 | 33.50 | 32.96 | -1.12 | -3.29 | 37836.29 | 12413.87 | 1.59 |
| 2024-07-17 | 35.70 | 34.08 | -1.62 | -4.54 | 35165.05 | 12172.21 | 1.48 |
| 2024-07-16 | 35.85 | 35.70 | -0.08 | -0.22 | 36177.22 | 12920.12 | 1.52 |
| 2024-07-15 | 37.02 | 35.78 | -1.24 | -3.35 | 32465.90 | 11734.43 | 1.36 |
| 2024-07-12 | 36.87 | 37.02 | -0.41 | -1.10 | 23175.25 | 8519.84 | 0.97 |
| 2024-07-11 | 37.42 | 37.43 | 0.32 | 0.86 | 40059.64 | 14884.51 | 1.68 |
| 2024-07-10 | 36.64 | 37.11 | 0.45 | 1.23 | 32108.03 | 11880.48 | 1.35 |
| 2024-07-09 | 34.60 | 36.66 | 1.96 | 5.65 | 36037.40 | 12959.38 | 1.51 |
| 2024-07-08 | 34.79 | 34.70 | -0.09 | -0.26 | 22025.40 | 7692.33 | 0.93 |
| 2024-07-05 | 34.43 | 34.79 | -0.09 | -0.26 | 25125.00 | 8639.54 | 1.06 |
| 2024-07-04 | 35.49 | 34.88 | -0.38 | -1.08 | 27771.91 | 9812.13 | 1.17 |
| 2024-07-03 | 35.60 | 35.26 | -0.33 | -0.93 | 23711.10 | 8401.02 | 1.00 |
| 2024-07-02 | 36.60 | 35.59 | -1.12 | -3.05 | 26565.30 | 9528.78 | 1.12 |
| 2024-07-01 | 37.20 | 36.71 | -0.49 | -1.32 | 44841.27 | 16273.59 | 1.88 |
| 2024-06-28 | 35.78 | 37.20 | 1.30 | 3.62 | 49945.38 | 18653.66 | 2.10 |
| 2024-06-27 | 36.49 | 35.90 | -0.63 | -1.73 | 27556.50 | 10027.16 | 1.16 |
| 2024-06-26 | 34.99 | 36.53 | 1.42 | 4.04 | 26049.70 | 9304.34 | 1.10 |
| 2024-06-25 | 35.95 | 35.11 | -1.01 | -2.80 | 30849.50 | 10922.68 | 1.30 |
| 2024-06-24 | 36.41 | 36.12 | -0.68 | -1.85 | 36771.58 | 13494.47 | 1.55 |
| 2024-06-21 | 35.80 | 36.80 | 0.42 | 1.15 | 22202.40 | 8149.83 | 0.93 |
| 2024-06-20 | 36.19 | 36.38 | -0.33 | -0.90 | 29661.39 | 10894.94 | 1.25 |
| 2024-06-19 | 36.56 | 36.71 | -0.27 | -0.73 | 24332.43 | 8919.80 | 1.02 |
| 2024-06-18 | 36.78 | 36.98 | 0.35 | 0.96 | 37805.61 | 13806.38 | 1.59 |
| 2024-06-17 | 35.62 | 36.63 | 1.00 | 2.81 | 50876.55 | 18486.11 | 2.14 |
| 2024-06-14 | 34.78 | 35.63 | 0.55 | 1.57 | 38672.20 | 13670.92 | 1.63 |
| 2024-06-13 | 35.12 | 35.08 | -0.23 | -0.65 | 28641.52 | 10107.32 | 1.20 |
| 2024-06-12 | 35.30 | 35.31 | 0.20 | 0.57 | 39053.72 | 13848.83 | 1.64 |
| 2024-06-11 | 34.39 | 35.11 | 0.68 | 1.98 | 40431.39 | 14031.81 | 1.70 |
| 2024-06-07 | 34.56 | 34.43 | 0.05 | 0.15 | 39159.00 | 13480.53 | 1.65 |
| 2024-06-06 | 35.66 | 34.38 | -0.99 | -2.80 | 51839.03 | 18061.54 | 2.18 |
| 2024-06-05 | 36.37 | 35.97 | 0.00 | 0.00 | 71559.27 | 25915.72 | 3.01 |
| 2024-06-04 | 35.60 | 35.97 | -0.19 | -0.53 | 98282.53 | 34868.68 | 4.13 |
| 2024-06-03 | 34.78 | 36.16 | 1.33 | 3.82 | 86876.96 | 30847.17 | 3.65 |
| 2024-05-31 | 33.34 | 34.83 | 1.48 | 4.44 | 54129.07 | 18779.89 | 2.28 |
| 2024-05-30 | 32.68 | 33.35 | 0.80 | 2.46 | 39594.50 | 13058.61 | 1.66 |
| 2024-05-29 | 33.27 | 32.55 | -0.49 | -1.48 | 24531.80 | 8013.22 | 1.03 |
| 2024-05-28 | 32.97 | 33.04 | -0.09 | -0.27 | 22387.70 | 7414.05 | 0.94 |
| 2024-05-27 | 33.18 | 33.13 | -0.12 | -0.36 | 29043.61 | 9530.73 | 1.22 |
| 2024-05-24 | 33.80 | 33.25 | -0.79 | -2.32 | 27455.00 | 9240.09 | 1.15 |
| 2024-05-23 | 34.21 | 34.04 | -0.10 | -0.29 | 21047.71 | 7179.05 | 0.88 |
| 2024-05-22 | 33.98 | 34.14 | 0.20 | 0.59 | 17463.21 | 5925.46 | 0.73 |
| 2024-05-21 | 33.68 | 33.94 | 0.17 | 0.50 | 16055.80 | 5445.84 | 0.67 |
| 2024-05-20 | 33.96 | 33.77 | -0.19 | -0.56 | 14593.30 | 4920.40 | 0.61 |
| 2024-05-17 | 33.02 | 33.96 | 0.94 | 2.85 | 16946.40 | 5688.15 | 0.71 |
| 2024-05-16 | 33.50 | 33.02 | -0.38 | -1.14 | 16194.90 | 5387.20 | 0.68 |
| 2024-05-15 | 33.56 | 33.40 | -0.36 | -1.07 | 13611.00 | 4571.36 | 0.57 |
| 2024-05-14 | 33.80 | 33.76 | 0.13 | 0.39 | 29849.60 | 10171.12 | 1.25 |
| 2024-05-13 | 33.38 | 33.63 | -0.08 | -0.24 | 23696.65 | 7991.43 | 1.00 |
| 2024-05-10 | 34.03 | 33.71 | -0.22 | -0.65 | 18274.16 | 6183.20 | 0.77 |
| 2024-05-09 | 33.56 | 33.93 | 0.13 | 0.39 | 17722.80 | 6015.94 | 0.75 |
日K线
周K线
月K线
