奥克股份(300082)股票信息
| 股票代码 | 300082 |
| 股票名称 | 奥克股份 |
| 最新价/元 | 7.15 |
| 涨跌额/元 | 0.87 |
| 涨跌幅/% | 13.85 |
| 买入/元 | 7.15 |
| 卖出/元 | 7.16 |
| 昨收/元 | 6.28 |
| 今开/元 | 7.32 |
| 最高/元 | 7.45 |
| 最低/元 | 6.56 |
| 成交量/手 | 330898.06 |
| 成交额/万 | 23244.69 |
| 股净值/元 | -15.89 |
| 市净率 | 1.71 |
| 总市值/万 | 486270.21 |
| 流通值/万 | 484918.69 |
| 换手率/% | 4.88 |
| 入市日期 | 2010-05-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
奥克股份(300082)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.32 | 7.15 | 0.87 | 13.85 | 330898.06 | 23244.69 | 4.88 |
| 2024-09-30 | 5.62 | 6.28 | 0.87 | 16.08 | 283594.55 | 16971.70 | 4.18 |
| 2024-09-27 | 5.16 | 5.41 | 0.29 | 5.66 | 191125.70 | 10195.35 | 2.82 |
| 2024-09-26 | 5.09 | 5.12 | 0.12 | 2.40 | 111323.70 | 5627.81 | 1.64 |
| 2024-09-25 | 4.98 | 5.00 | 0.06 | 1.22 | 126338.04 | 6371.31 | 1.86 |
| 2024-09-24 | 4.77 | 4.94 | 0.16 | 3.35 | 98496.70 | 4817.75 | 1.45 |
| 2024-09-23 | 4.72 | 4.78 | 0.02 | 0.42 | 56288.14 | 2682.44 | 0.83 |
| 2024-09-20 | 4.83 | 4.76 | -0.08 | -1.65 | 62231.00 | 2957.94 | 0.92 |
| 2024-09-19 | 4.72 | 4.84 | 0.13 | 2.76 | 78843.00 | 3780.88 | 1.16 |
| 2024-09-18 | 4.78 | 4.71 | -0.11 | -2.28 | 75552.82 | 3560.72 | 1.11 |
| 2024-09-13 | 4.92 | 4.82 | -0.09 | -1.83 | 89585.76 | 4339.21 | 1.32 |
| 2024-09-12 | 5.01 | 4.91 | -0.13 | -2.58 | 150428.00 | 7466.44 | 2.22 |
| 2024-09-11 | 5.02 | 5.04 | 0.03 | 0.60 | 166374.66 | 8387.99 | 2.45 |
| 2024-09-10 | 5.10 | 5.01 | -0.02 | -0.40 | 116306.14 | 5816.73 | 1.71 |
| 2024-09-09 | 5.05 | 5.03 | -0.05 | -0.98 | 138953.07 | 7018.70 | 2.05 |
| 2024-09-06 | 5.27 | 5.08 | -0.18 | -3.42 | 216646.28 | 11144.59 | 3.19 |
| 2024-09-05 | 5.37 | 5.26 | -0.30 | -5.40 | 375527.42 | 19822.66 | 5.54 |
| 2024-09-04 | 5.64 | 5.56 | -0.30 | -5.12 | 516329.40 | 28775.90 | 7.61 |
| 2024-09-03 | 5.59 | 5.86 | 0.18 | 3.17 | 722372.81 | 43235.38 | 10.65 |
| 2024-09-02 | 4.66 | 5.68 | 0.95 | 20.09 | 357586.81 | 19509.75 | 5.27 |
| 2024-08-30 | 4.68 | 4.73 | 0.05 | 1.07 | 142967.80 | 6720.12 | 2.11 |
| 2024-08-29 | 4.42 | 4.68 | 0.31 | 7.09 | 143079.62 | 6570.68 | 2.11 |
| 2024-08-28 | 4.36 | 4.37 | 0.01 | 0.23 | 65026.02 | 2844.81 | 0.96 |
| 2024-08-27 | 4.53 | 4.36 | -0.17 | -3.75 | 83187.00 | 3674.35 | 1.23 |
| 2024-08-26 | 4.41 | 4.53 | 0.15 | 3.43 | 108180.00 | 4922.97 | 1.60 |
| 2024-08-23 | 4.52 | 4.38 | -0.16 | -3.52 | 122067.00 | 5386.65 | 1.80 |
| 2024-08-22 | 4.70 | 4.54 | -0.26 | -5.42 | 160353.49 | 7449.00 | 2.36 |
| 2024-08-21 | 4.70 | 4.80 | -0.04 | -0.83 | 265762.20 | 12492.67 | 3.92 |
| 2024-08-20 | 4.48 | 4.84 | 0.34 | 7.56 | 338531.72 | 16966.55 | 4.99 |
| 2024-08-19 | 4.41 | 4.50 | 0.09 | 2.04 | 79138.90 | 3565.29 | 1.17 |
| 2024-08-16 | 4.48 | 4.41 | -0.02 | -0.45 | 35936.00 | 1590.74 | 0.53 |
| 2024-08-15 | 4.39 | 4.43 | 0.00 | 0.00 | 39438.00 | 1738.17 | 0.58 |
| 2024-08-14 | 4.44 | 4.43 | 0.01 | 0.23 | 51084.50 | 2260.54 | 0.75 |
| 2024-08-13 | 4.38 | 4.42 | 0.02 | 0.46 | 45740.00 | 1999.04 | 0.67 |
| 2024-08-12 | 4.44 | 4.40 | -0.05 | -1.12 | 44698.00 | 1975.60 | 0.66 |
| 2024-08-09 | 4.49 | 4.45 | -0.08 | -1.77 | 60452.70 | 2714.25 | 0.89 |
| 2024-08-08 | 4.45 | 4.53 | 0.04 | 0.89 | 95940.93 | 4344.62 | 1.41 |
| 2024-08-07 | 4.60 | 4.49 | -0.10 | -2.18 | 163541.40 | 7447.79 | 2.41 |
| 2024-08-06 | 4.45 | 4.59 | 0.38 | 9.03 | 192847.00 | 8937.36 | 2.84 |
| 2024-08-05 | 4.28 | 4.21 | -0.10 | -2.32 | 31617.00 | 1353.51 | 0.47 |
| 2024-08-02 | 4.33 | 4.31 | -0.06 | -1.37 | 26213.00 | 1141.94 | 0.39 |
| 2024-08-01 | 4.43 | 4.37 | -0.04 | -0.91 | 38778.00 | 1702.64 | 0.57 |
| 2024-07-31 | 4.25 | 4.41 | 0.13 | 3.04 | 41145.00 | 1790.86 | 0.61 |
| 2024-07-30 | 4.22 | 4.28 | 0.10 | 2.39 | 31253.00 | 1324.00 | 0.46 |
| 2024-07-29 | 4.15 | 4.18 | 0.04 | 0.97 | 33843.00 | 1409.37 | 0.50 |
| 2024-07-26 | 4.07 | 4.14 | 0.06 | 1.47 | 24872.00 | 1029.03 | 0.37 |
| 2024-07-25 | 4.02 | 4.08 | 0.04 | 0.99 | 40459.00 | 1648.17 | 0.60 |
| 2024-07-24 | 4.03 | 4.04 | -0.01 | -0.25 | 48287.00 | 1955.06 | 0.71 |
| 2024-07-23 | 4.10 | 4.05 | -0.07 | -1.70 | 24353.25 | 1003.71 | 0.36 |
| 2024-07-22 | 4.17 | 4.12 | -0.01 | -0.24 | 20958.00 | 864.55 | 0.31 |
| 2024-07-19 | 4.08 | 4.13 | 0.06 | 1.47 | 24136.25 | 991.54 | 0.36 |
| 2024-07-18 | 4.11 | 4.07 | -0.04 | -0.97 | 34219.00 | 1383.98 | 0.50 |
| 2024-07-17 | 4.17 | 4.11 | -0.03 | -0.73 | 30674.00 | 1265.49 | 0.45 |
| 2024-07-16 | 4.22 | 4.14 | -0.08 | -1.90 | 33329.00 | 1383.85 | 0.49 |
| 2024-07-15 | 4.37 | 4.22 | -0.13 | -2.99 | 32758.00 | 1392.48 | 0.48 |
| 2024-07-12 | 4.35 | 4.35 | -0.02 | -0.46 | 28422.00 | 1243.94 | 0.42 |
| 2024-07-11 | 4.30 | 4.37 | 0.20 | 4.80 | 47919.00 | 2077.48 | 0.71 |
| 2024-07-10 | 4.24 | 4.17 | -0.06 | -1.42 | 25824.00 | 1086.98 | 0.38 |
| 2024-07-09 | 4.23 | 4.23 | 0.05 | 1.20 | 35761.90 | 1493.21 | 0.53 |
| 2024-07-08 | 4.24 | 4.18 | -0.10 | -2.34 | 31895.00 | 1342.06 | 0.47 |
| 2024-07-05 | 4.20 | 4.28 | 0.08 | 1.91 | 36308.00 | 1544.69 | 0.54 |
| 2024-07-04 | 4.38 | 4.20 | -0.19 | -4.33 | 36953.00 | 1580.30 | 0.54 |
| 2024-07-03 | 4.33 | 4.39 | 0.01 | 0.23 | 35889.85 | 1576.06 | 0.53 |
| 2024-07-02 | 4.34 | 4.38 | 0.06 | 1.39 | 39880.99 | 1746.96 | 0.59 |
| 2024-07-01 | 4.25 | 4.32 | 0.06 | 1.41 | 35306.00 | 1501.40 | 0.52 |
| 2024-06-28 | 4.28 | 4.26 | -0.01 | -0.23 | 34692.00 | 1495.17 | 0.51 |
| 2024-06-27 | 4.40 | 4.27 | -0.13 | -2.96 | 30355.00 | 1312.60 | 0.45 |
| 2024-06-26 | 4.19 | 4.40 | 0.19 | 4.51 | 42600.00 | 1821.07 | 0.63 |
| 2024-06-25 | 4.16 | 4.21 | 0.04 | 0.96 | 51164.00 | 2150.18 | 0.75 |
| 2024-06-24 | 4.32 | 4.17 | -0.20 | -4.58 | 63630.61 | 2659.68 | 0.94 |
| 2024-06-21 | 4.40 | 4.37 | -0.02 | -0.46 | 36938.00 | 1627.26 | 0.54 |
| 2024-06-20 | 4.52 | 4.39 | -0.15 | -3.30 | 43547.00 | 1939.78 | 0.64 |
| 2024-06-19 | 4.65 | 4.54 | -0.10 | -2.16 | 42990.00 | 1967.76 | 0.63 |
| 2024-06-18 | 4.61 | 4.64 | 0.12 | 2.66 | 59637.00 | 2752.82 | 0.88 |
| 2024-06-17 | 4.61 | 4.52 | -0.11 | -2.38 | 52017.02 | 2363.09 | 0.77 |
| 2024-06-14 | 4.67 | 4.63 | -0.01 | -0.22 | 56801.43 | 2618.86 | 0.84 |
| 2024-06-13 | 4.75 | 4.64 | -0.12 | -2.52 | 57308.00 | 2682.22 | 0.84 |
| 2024-06-12 | 4.70 | 4.76 | 0.06 | 1.28 | 60454.00 | 2848.57 | 0.89 |
| 2024-06-11 | 4.80 | 4.70 | -0.15 | -3.09 | 95136.69 | 4456.99 | 1.40 |
| 2024-06-07 | 4.66 | 4.85 | 0.29 | 6.36 | 83433.32 | 3986.84 | 1.23 |
| 2024-06-06 | 4.90 | 4.56 | -0.32 | -6.56 | 81636.99 | 3778.32 | 1.20 |
| 2024-06-05 | 4.95 | 4.88 | -0.08 | -1.61 | 42821.45 | 2102.04 | 0.63 |
| 2024-06-04 | 5.03 | 4.96 | -0.14 | -2.75 | 55530.21 | 2741.97 | 0.82 |
| 2024-06-03 | 5.24 | 5.10 | -0.18 | -3.41 | 74401.00 | 3786.29 | 1.10 |
| 2024-05-31 | 5.41 | 5.28 | -0.03 | -0.57 | 58924.00 | 3117.16 | 0.87 |
| 2024-05-30 | 5.57 | 5.31 | -0.26 | -4.67 | 90594.96 | 4900.67 | 1.34 |
| 2024-05-29 | 5.20 | 5.57 | 0.37 | 7.12 | 164495.73 | 9077.92 | 2.43 |
| 2024-05-28 | 5.22 | 5.20 | -0.07 | -1.33 | 47711.00 | 2482.88 | 0.70 |
| 2024-05-27 | 5.31 | 5.27 | -0.03 | -0.57 | 76730.00 | 4004.04 | 1.13 |
| 2024-05-24 | 5.44 | 5.30 | -0.25 | -4.51 | 111407.00 | 5969.53 | 1.64 |
| 2024-05-23 | 5.58 | 5.55 | -0.03 | -0.54 | 169234.00 | 9522.53 | 2.50 |
| 2024-05-22 | 5.21 | 5.58 | 0.29 | 5.48 | 108385.41 | 5951.79 | 1.60 |
| 2024-05-21 | 5.38 | 5.29 | -0.14 | -2.58 | 48833.00 | 2590.56 | 0.72 |
| 2024-05-20 | 5.52 | 5.43 | -0.03 | -0.55 | 74499.00 | 4060.92 | 1.10 |
| 2024-05-17 | 5.40 | 5.46 | 0.07 | 1.30 | 41699.00 | 2266.11 | 0.61 |
| 2024-05-16 | 5.40 | 5.39 | 0.00 | 0.00 | 48917.00 | 2671.52 | 0.72 |
| 2024-05-15 | 5.50 | 5.39 | -0.13 | -2.36 | 47946.37 | 2605.81 | 0.71 |
| 2024-05-14 | 5.56 | 5.52 | 0.13 | 2.41 | 77767.96 | 4294.35 | 1.15 |
| 2024-05-13 | 5.40 | 5.39 | -0.05 | -0.92 | 98408.28 | 5293.42 | 1.45 |
| 2024-05-10 | 5.63 | 5.44 | -0.23 | -4.06 | 116463.08 | 6395.14 | 1.72 |
日K线
周K线
月K线
