苏奥传感(300507)股票信息
| 股票代码 | 300507 |
| 股票名称 | 苏奥传感 |
| 最新价/元 | 7.44 |
| 涨跌额/元 | 0.92 |
| 涨跌幅/% | 14.11 |
| 买入/元 | 7.44 |
| 卖出/元 | 7.45 |
| 昨收/元 | 6.52 |
| 今开/元 | 7.69 |
| 最高/元 | 7.70 |
| 最低/元 | 6.84 |
| 成交量/手 | 990640.26 |
| 成交额/万 | 71758.41 |
| 股净值/元 | 46.50 |
| 市净率 | 3.00 |
| 总市值/万 | 588897.51 |
| 流通值/万 | 570981.87 |
| 换手率/% | 12.91 |
| 入市日期 | 2016-04-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
苏奥传感(300507)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 | 7.69 | 7.44 | 0.92 | 14.11 | 990640.26 | 71758.41 | 12.91 |
| 2024-09-30 | 5.85 | 6.52 | 0.83 | 14.59 | 821397.91 | 50776.37 | 10.70 |
| 2024-09-27 | 5.45 | 5.69 | 0.30 | 5.57 | 407966.65 | 22762.67 | 5.32 |
| 2024-09-26 | 5.22 | 5.39 | 0.15 | 2.86 | 211943.58 | 11275.93 | 2.76 |
| 2024-09-25 | 5.29 | 5.24 | 0.00 | 0.00 | 224767.74 | 11932.64 | 2.93 |
| 2024-09-24 | 5.09 | 5.24 | 0.16 | 3.15 | 180606.48 | 9305.82 | 2.35 |
| 2024-09-23 | 5.04 | 5.08 | 0.04 | 0.79 | 65369.74 | 3316.70 | 0.85 |
| 2024-09-20 | 5.08 | 5.04 | -0.03 | -0.59 | 67093.20 | 3389.28 | 0.87 |
| 2024-09-19 | 4.98 | 5.07 | 0.13 | 2.63 | 87720.40 | 4417.97 | 1.14 |
| 2024-09-18 | 4.97 | 4.94 | -0.01 | -0.20 | 66580.80 | 3271.67 | 0.87 |
| 2024-09-13 | 5.15 | 4.95 | -0.18 | -3.51 | 163238.81 | 8183.88 | 2.13 |
| 2024-09-12 | 5.22 | 5.13 | -0.09 | -1.72 | 85593.00 | 4460.69 | 1.12 |
| 2024-09-11 | 5.25 | 5.22 | -0.06 | -1.14 | 80594.20 | 4214.02 | 1.05 |
| 2024-09-10 | 5.20 | 5.28 | 0.10 | 1.93 | 125743.60 | 6607.65 | 1.64 |
| 2024-09-09 | 5.25 | 5.18 | -0.12 | -2.26 | 110025.72 | 5722.48 | 1.43 |
| 2024-09-06 | 5.23 | 5.30 | 0.07 | 1.34 | 193501.69 | 10214.69 | 2.52 |
| 2024-09-05 | 5.18 | 5.23 | 0.05 | 0.97 | 82564.60 | 4316.06 | 1.08 |
| 2024-09-04 | 5.18 | 5.18 | -0.06 | -1.15 | 92676.60 | 4811.26 | 1.21 |
| 2024-09-03 | 5.19 | 5.24 | 0.05 | 0.96 | 98486.74 | 5155.04 | 1.28 |
| 2024-09-02 | 5.28 | 5.19 | -0.12 | -2.26 | 134247.40 | 7064.09 | 1.75 |
| 2024-08-30 | 5.23 | 5.31 | 0.09 | 1.72 | 212994.80 | 11331.43 | 2.78 |
| 2024-08-29 | 5.10 | 5.22 | 0.12 | 2.35 | 146063.20 | 7568.53 | 1.90 |
| 2024-08-28 | 5.08 | 5.10 | 0.02 | 0.39 | 78392.37 | 3986.20 | 1.02 |
| 2024-08-27 | 5.19 | 5.08 | -0.14 | -2.68 | 127519.00 | 6518.32 | 1.66 |
| 2024-08-26 | 5.20 | 5.22 | 0.02 | 0.39 | 104143.44 | 5426.76 | 1.36 |
| 2024-08-23 | 5.16 | 5.20 | 0.05 | 0.97 | 112718.92 | 5836.05 | 1.47 |
| 2024-08-22 | 5.27 | 5.15 | -0.14 | -2.65 | 173361.15 | 8993.62 | 2.26 |
| 2024-08-21 | 5.36 | 5.29 | -0.10 | -1.86 | 142540.21 | 7602.10 | 1.86 |
| 2024-08-20 | 5.68 | 5.39 | -0.31 | -5.44 | 304184.06 | 16625.15 | 3.96 |
| 2024-08-19 | 5.75 | 5.70 | -0.10 | -1.72 | 189591.80 | 11014.67 | 2.47 |
| 2024-08-16 | 5.81 | 5.80 | -0.04 | -0.69 | 253748.25 | 14831.08 | 3.31 |
| 2024-08-15 | 5.59 | 5.84 | 0.19 | 3.36 | 326959.22 | 18709.44 | 4.26 |
| 2024-08-14 | 5.70 | 5.65 | -0.10 | -1.74 | 185639.30 | 10485.59 | 2.42 |
| 2024-08-13 | 5.57 | 5.75 | 0.17 | 3.05 | 198912.80 | 11309.27 | 2.59 |
| 2024-08-12 | 5.56 | 5.58 | -0.03 | -0.54 | 145767.89 | 8086.30 | 1.90 |
| 2024-08-09 | 5.63 | 5.61 | 0.01 | 0.18 | 175648.60 | 9930.40 | 2.29 |
| 2024-08-08 | 5.83 | 5.60 | -0.22 | -3.78 | 314835.98 | 17739.00 | 4.10 |
| 2024-08-07 | 5.87 | 5.82 | -0.08 | -1.36 | 207094.55 | 12206.04 | 2.70 |
| 2024-08-06 | 5.94 | 5.90 | 0.06 | 1.03 | 259139.02 | 15174.28 | 3.38 |
| 2024-08-05 | 5.97 | 5.84 | -0.17 | -2.83 | 363972.33 | 21793.24 | 4.74 |
| 2024-08-02 | 6.18 | 6.01 | -0.33 | -5.21 | 436218.34 | 26774.99 | 5.68 |
| 2024-08-01 | 6.29 | 6.34 | -0.02 | -0.31 | 659595.40 | 41837.15 | 8.59 |
| 2024-07-31 | 6.04 | 6.36 | 0.23 | 3.75 | 693277.33 | 43120.22 | 9.03 |
| 2024-07-30 | 6.08 | 6.13 | 0.04 | 0.66 | 526726.26 | 32423.20 | 6.86 |
| 2024-07-29 | 6.13 | 6.09 | -0.15 | -2.40 | 472521.39 | 28753.35 | 6.16 |
| 2024-07-26 | 6.20 | 6.24 | -0.01 | -0.16 | 769735.16 | 47862.92 | 10.03 |
| 2024-07-25 | 5.85 | 6.25 | 0.27 | 4.52 | 940378.94 | 57763.33 | 12.25 |
| 2024-07-24 | 5.70 | 5.98 | 0.23 | 4.00 | 870035.49 | 51540.63 | 11.34 |
| 2024-07-23 | 5.68 | 5.75 | 0.03 | 0.52 | 598242.54 | 35142.99 | 7.80 |
| 2024-07-22 | 5.61 | 5.72 | 0.05 | 0.88 | 320995.20 | 18230.62 | 4.18 |
| 2024-07-19 | 5.42 | 5.67 | 0.23 | 4.23 | 388464.54 | 21924.78 | 5.06 |
| 2024-07-18 | 5.39 | 5.44 | 0.00 | 0.00 | 249676.91 | 13262.37 | 3.25 |
| 2024-07-17 | 5.66 | 5.44 | -0.28 | -4.90 | 285820.58 | 15759.47 | 3.72 |
| 2024-07-16 | 5.68 | 5.72 | -0.04 | -0.69 | 322632.19 | 18469.11 | 4.20 |
| 2024-07-15 | 5.66 | 5.76 | 0.13 | 2.31 | 381504.41 | 21772.95 | 4.97 |
| 2024-07-12 | 5.65 | 5.63 | -0.05 | -0.88 | 272861.31 | 15299.06 | 3.56 |
| 2024-07-11 | 5.49 | 5.68 | 0.29 | 5.38 | 528962.76 | 29760.62 | 6.89 |
| 2024-07-10 | 5.10 | 5.39 | 0.28 | 5.48 | 565710.99 | 31240.97 | 7.37 |
| 2024-07-09 | 4.96 | 5.11 | 0.12 | 2.41 | 258324.63 | 12958.84 | 3.37 |
| 2024-07-08 | 5.40 | 4.99 | -0.47 | -8.61 | 333821.94 | 17267.31 | 4.35 |
| 2024-07-05 | 5.52 | 5.46 | -0.16 | -2.85 | 235732.76 | 12833.36 | 3.07 |
| 2024-07-04 | 5.53 | 5.62 | 0.04 | 0.72 | 378078.97 | 20956.83 | 4.93 |
| 2024-07-03 | 5.55 | 5.58 | 0.02 | 0.36 | 333442.62 | 18787.06 | 4.34 |
| 2024-07-02 | 5.71 | 5.56 | -0.12 | -2.11 | 300971.36 | 16809.41 | 3.92 |
| 2024-07-01 | 5.74 | 5.68 | -0.07 | -1.22 | 468548.73 | 26527.64 | 6.11 |
| 2024-06-28 | 5.46 | 5.75 | 0.36 | 6.68 | 803480.33 | 46566.85 | 10.47 |
| 2024-06-27 | 5.54 | 5.39 | -0.22 | -3.92 | 311774.16 | 17086.22 | 4.06 |
| 2024-06-26 | 5.43 | 5.61 | 0.06 | 1.08 | 447696.00 | 24439.37 | 5.83 |
| 2024-06-25 | 5.38 | 5.55 | 0.10 | 1.84 | 545112.48 | 30131.49 | 7.10 |
| 2024-06-24 | 5.21 | 5.45 | 0.15 | 2.83 | 468508.18 | 25286.21 | 6.10 |
| 2024-06-21 | 5.23 | 5.30 | 0.04 | 0.76 | 234402.04 | 12380.54 | 3.05 |
| 2024-06-20 | 5.43 | 5.26 | -0.15 | -2.77 | 305783.84 | 16269.31 | 3.98 |
| 2024-06-19 | 5.51 | 5.41 | -0.16 | -2.87 | 409927.36 | 22374.47 | 5.34 |
| 2024-06-18 | 5.10 | 5.57 | 0.49 | 9.65 | 709789.18 | 38974.61 | 9.25 |
| 2024-06-17 | 4.98 | 5.08 | 0.11 | 2.21 | 244299.56 | 12542.13 | 3.18 |
| 2024-06-14 | 4.89 | 4.97 | 0.09 | 1.84 | 115509.77 | 5666.09 | 1.51 |
| 2024-06-13 | 5.00 | 4.88 | -0.10 | -2.01 | 136835.24 | 6724.91 | 1.78 |
| 2024-06-12 | 4.90 | 4.98 | 0.02 | 0.40 | 134383.60 | 6692.30 | 1.75 |
| 2024-06-11 | 4.95 | 4.96 | -0.02 | -0.40 | 179003.02 | 8660.73 | 2.33 |
| 2024-06-07 | 4.96 | 4.98 | 0.06 | 1.22 | 238327.50 | 11924.26 | 3.11 |
| 2024-06-06 | 5.23 | 4.92 | -0.41 | -7.69 | 357027.75 | 18197.05 | 4.65 |
| 2024-06-05 | 4.98 | 5.33 | 0.36 | 7.24 | 469617.89 | 24860.71 | 6.12 |
| 2024-06-04 | 5.08 | 4.97 | -0.12 | -2.36 | 118476.64 | 5846.08 | 1.54 |
| 2024-06-03 | 5.20 | 5.09 | -0.12 | -2.30 | 111647.75 | 5715.42 | 1.45 |
| 2024-05-31 | 5.13 | 5.21 | 0.12 | 2.36 | 142292.29 | 7374.44 | 1.85 |
| 2024-05-30 | 5.08 | 5.15 | 0.00 | 0.00 | 92519.24 | 4750.80 | 1.21 |
| 2024-05-29 | 5.00 | 5.15 | 0.12 | 2.39 | 109704.60 | 5607.76 | 1.43 |
| 2024-05-28 | 5.05 | 5.03 | -0.01 | -0.20 | 65801.13 | 3318.80 | 0.86 |
| 2024-05-27 | 5.01 | 5.04 | 0.06 | 1.21 | 72855.77 | 3624.32 | 0.95 |
| 2024-05-24 | 5.08 | 4.98 | -0.09 | -1.78 | 67370.00 | 3384.53 | 0.88 |
| 2024-05-23 | 5.22 | 5.07 | -0.13 | -2.50 | 89874.40 | 4582.31 | 1.17 |
| 2024-05-22 | 5.16 | 5.20 | 0.04 | 0.78 | 64275.68 | 3340.44 | 0.84 |
| 2024-05-21 | 5.23 | 5.16 | -0.08 | -1.53 | 86545.20 | 4469.35 | 1.13 |
| 2024-05-20 | 5.25 | 5.24 | -0.01 | -0.19 | 93503.84 | 4918.42 | 1.22 |
| 2024-05-17 | 5.16 | 5.25 | 0.08 | 1.55 | 86290.11 | 4492.85 | 1.12 |
| 2024-05-16 | 5.17 | 5.17 | 0.02 | 0.39 | 76820.07 | 3997.64 | 1.00 |
| 2024-05-15 | 5.22 | 5.15 | -0.06 | -1.15 | 79826.58 | 4135.49 | 1.04 |
| 2024-05-14 | 5.23 | 5.21 | -0.01 | -0.19 | 94068.07 | 4930.98 | 1.23 |
| 2024-05-13 | 5.33 | 5.22 | -0.15 | -2.79 | 102521.39 | 5378.72 | 1.34 |
| 2024-05-10 | 5.51 | 5.37 | -0.13 | -2.36 | 106413.98 | 5754.21 | 1.39 |
日K线
周K线
月K线
