奥联电子(300585)股票信息
| 股票代码 | 300585 |
| 股票名称 | 奥联电子 |
| 最新价/元 | 16.41 |
| 涨跌额/元 | 2.01 |
| 涨跌幅/% | 13.96 |
| 买入/元 | 16.41 |
| 卖出/元 | 16.42 |
| 昨收/元 | 14.40 |
| 今开/元 | 17.09 |
| 最高/元 | 17.10 |
| 最低/元 | 14.71 |
| 成交量/手 | 262259.18 |
| 成交额/万 | 42064.73 |
| 股净值/元 | 538.03 |
| 市净率 | 3.91 |
| 总市值/万 | 280793.33 |
| 流通值/万 | 280793.33 |
| 换手率/% | 15.33 |
| 入市日期 | 2016-12-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
奥联电子(300585)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 | 17.09 | 16.41 | 2.01 | 13.96 | 262259.18 | 42064.73 | 15.33 |
| 2024-09-30 | 13.23 | 14.40 | 1.72 | 13.57 | 241404.59 | 33136.76 | 14.11 |
| 2024-09-27 | 11.95 | 12.68 | 0.73 | 6.11 | 161095.01 | 19981.72 | 9.41 |
| 2024-09-26 | 11.31 | 11.95 | 0.57 | 5.01 | 118993.00 | 14065.66 | 6.95 |
| 2024-09-25 | 11.34 | 11.38 | 0.01 | 0.09 | 78943.00 | 9075.52 | 4.61 |
| 2024-09-24 | 11.25 | 11.37 | 0.13 | 1.16 | 64961.00 | 7297.35 | 3.80 |
| 2024-09-23 | 11.18 | 11.24 | 0.11 | 0.99 | 33479.00 | 3740.55 | 1.96 |
| 2024-09-20 | 11.11 | 11.13 | 0.01 | 0.09 | 35995.00 | 3999.26 | 2.10 |
| 2024-09-19 | 10.87 | 11.12 | 0.41 | 3.83 | 46848.00 | 5180.33 | 2.74 |
| 2024-09-18 | 11.00 | 10.71 | -0.10 | -0.93 | 38287.01 | 4109.01 | 2.24 |
| 2024-09-13 | 10.79 | 10.81 | -0.05 | -0.46 | 39529.01 | 4284.98 | 2.47 |
| 2024-09-12 | 11.38 | 10.86 | -0.46 | -4.06 | 76465.00 | 8466.54 | 4.78 |
| 2024-09-11 | 11.62 | 11.32 | -0.40 | -3.41 | 61932.99 | 7054.92 | 3.87 |
| 2024-09-10 | 11.69 | 11.72 | 0.00 | 0.00 | 53312.00 | 6207.01 | 3.33 |
| 2024-09-09 | 11.68 | 11.72 | -0.24 | -2.01 | 60576.00 | 7080.15 | 3.79 |
| 2024-09-06 | 12.43 | 11.96 | -0.41 | -3.31 | 98535.67 | 12060.61 | 6.16 |
| 2024-09-05 | 12.36 | 12.37 | 0.07 | 0.57 | 133348.68 | 16753.17 | 8.33 |
| 2024-09-04 | 11.86 | 12.30 | 0.63 | 5.40 | 151648.56 | 18625.15 | 9.48 |
| 2024-09-03 | 11.43 | 11.67 | 0.21 | 1.83 | 51152.67 | 5924.60 | 3.20 |
| 2024-09-02 | 11.89 | 11.46 | -0.43 | -3.62 | 57229.44 | 6726.64 | 3.58 |
| 2024-08-30 | 11.60 | 11.89 | 0.28 | 2.41 | 76319.00 | 9069.94 | 4.77 |
| 2024-08-29 | 11.40 | 11.61 | 0.17 | 1.49 | 57703.00 | 6646.76 | 3.61 |
| 2024-08-28 | 11.46 | 11.44 | -0.25 | -2.14 | 58931.00 | 6755.04 | 3.68 |
| 2024-08-27 | 12.20 | 11.69 | -0.83 | -6.63 | 112423.00 | 13289.84 | 7.03 |
| 2024-08-26 | 12.75 | 12.52 | -0.27 | -2.11 | 120621.01 | 15287.85 | 7.54 |
| 2024-08-23 | 12.20 | 12.79 | 0.33 | 2.65 | 139203.00 | 17257.73 | 8.70 |
| 2024-08-22 | 12.30 | 12.46 | -0.03 | -0.24 | 116580.00 | 14649.25 | 7.29 |
| 2024-08-21 | 12.52 | 12.49 | -0.29 | -2.27 | 160695.00 | 20349.53 | 10.04 |
| 2024-08-20 | 12.35 | 12.78 | 0.43 | 3.48 | 161403.00 | 20402.48 | 10.09 |
| 2024-08-19 | 12.33 | 12.35 | -0.17 | -1.36 | 83497.00 | 10258.43 | 5.22 |
| 2024-08-16 | 12.50 | 12.52 | -0.14 | -1.11 | 115476.00 | 14374.93 | 7.22 |
| 2024-08-15 | 12.18 | 12.66 | 0.46 | 3.77 | 165617.00 | 20753.55 | 10.35 |
| 2024-08-14 | 12.08 | 12.20 | -0.06 | -0.49 | 112870.00 | 13861.36 | 7.05 |
| 2024-08-13 | 11.48 | 12.26 | 0.61 | 5.24 | 139069.00 | 16806.27 | 8.69 |
| 2024-08-12 | 11.35 | 11.65 | 0.19 | 1.66 | 67444.00 | 7746.69 | 4.22 |
| 2024-08-09 | 11.36 | 11.46 | 0.22 | 1.96 | 67773.00 | 7722.35 | 4.24 |
| 2024-08-08 | 11.60 | 11.24 | -0.52 | -4.42 | 84518.00 | 9548.02 | 5.28 |
| 2024-08-07 | 11.70 | 11.76 | 0.01 | 0.09 | 62999.00 | 7397.30 | 3.94 |
| 2024-08-06 | 11.70 | 11.75 | 0.17 | 1.47 | 71905.00 | 8366.49 | 4.49 |
| 2024-08-05 | 12.03 | 11.58 | -0.65 | -5.32 | 106070.00 | 12653.89 | 6.63 |
| 2024-08-02 | 12.78 | 12.23 | -0.86 | -6.57 | 158305.00 | 19798.63 | 9.89 |
| 2024-08-01 | 12.50 | 13.09 | 0.60 | 4.80 | 248985.96 | 31896.61 | 15.56 |
| 2024-07-31 | 12.08 | 12.49 | 0.45 | 3.74 | 156499.00 | 19267.18 | 9.78 |
| 2024-07-30 | 12.30 | 12.04 | -0.30 | -2.43 | 136368.06 | 16486.72 | 8.52 |
| 2024-07-29 | 12.34 | 12.34 | -0.14 | -1.12 | 144745.00 | 17987.77 | 9.05 |
| 2024-07-26 | 12.28 | 12.48 | -0.09 | -0.72 | 197862.00 | 24400.66 | 12.37 |
| 2024-07-25 | 12.35 | 12.57 | 0.12 | 0.96 | 229517.00 | 28897.03 | 14.34 |
| 2024-07-24 | 12.57 | 12.45 | -0.65 | -4.96 | 318924.00 | 40216.68 | 19.93 |
| 2024-07-23 | 10.85 | 13.10 | 2.18 | 19.96 | 391994.00 | 49647.37 | 24.50 |
| 2024-07-22 | 10.96 | 10.92 | -0.25 | -2.24 | 63113.00 | 6925.16 | 3.94 |
| 2024-07-19 | 10.76 | 11.17 | 0.42 | 3.91 | 88224.00 | 9935.42 | 5.51 |
| 2024-07-18 | 10.68 | 10.75 | -0.17 | -1.56 | 57498.00 | 6133.40 | 3.59 |
| 2024-07-17 | 11.40 | 10.92 | -0.56 | -4.88 | 93740.00 | 10397.48 | 5.86 |
| 2024-07-16 | 11.46 | 11.48 | -0.23 | -1.96 | 89339.00 | 10250.51 | 5.58 |
| 2024-07-15 | 11.25 | 11.71 | 0.31 | 2.72 | 135855.00 | 15743.29 | 8.49 |
| 2024-07-12 | 10.93 | 11.40 | 0.40 | 3.64 | 125219.00 | 14232.06 | 7.83 |
| 2024-07-11 | 11.00 | 11.00 | 0.21 | 1.95 | 85315.00 | 9421.84 | 5.33 |
| 2024-07-10 | 10.76 | 10.79 | 0.12 | 1.13 | 89822.00 | 9775.17 | 5.61 |
| 2024-07-09 | 10.25 | 10.67 | 0.57 | 5.64 | 92669.00 | 9685.99 | 5.79 |
| 2024-07-08 | 10.49 | 10.10 | -0.44 | -4.18 | 54124.00 | 5525.55 | 3.38 |
| 2024-07-05 | 10.40 | 10.54 | 0.07 | 0.67 | 61940.49 | 6463.85 | 3.87 |
| 2024-07-04 | 10.90 | 10.47 | -0.32 | -2.97 | 82519.00 | 8859.96 | 5.16 |
| 2024-07-03 | 11.43 | 10.79 | -0.70 | -6.09 | 112610.00 | 12333.91 | 7.04 |
| 2024-07-02 | 11.64 | 11.49 | -0.18 | -1.54 | 80518.49 | 9326.32 | 5.03 |
| 2024-07-01 | 11.42 | 11.67 | 0.13 | 1.13 | 97113.00 | 11192.75 | 6.07 |
| 2024-06-28 | 11.75 | 11.54 | -0.27 | -2.29 | 128064.00 | 15094.67 | 8.00 |
| 2024-06-27 | 12.80 | 11.81 | -1.05 | -8.17 | 156037.00 | 19065.17 | 9.75 |
| 2024-06-26 | 12.70 | 12.86 | -0.24 | -1.83 | 177646.49 | 22365.53 | 11.10 |
| 2024-06-25 | 11.87 | 13.11 | 0.87 | 7.11 | 223892.74 | 28576.62 | 13.99 |
| 2024-06-24 | 12.47 | 12.24 | -1.12 | -8.38 | 212096.06 | 26247.69 | 13.26 |
| 2024-06-21 | 12.61 | 13.36 | 0.34 | 2.61 | 324466.13 | 43805.50 | 20.28 |
| 2024-06-20 | 11.92 | 13.02 | 1.11 | 9.32 | 291044.06 | 35826.21 | 18.19 |
| 2024-06-19 | 12.19 | 11.91 | -0.51 | -4.11 | 201005.06 | 24428.22 | 12.56 |
| 2024-06-18 | 11.48 | 12.42 | 0.38 | 3.16 | 255654.00 | 31032.69 | 15.98 |
| 2024-06-17 | 10.29 | 12.04 | 1.79 | 17.46 | 234198.06 | 27722.34 | 14.64 |
| 2024-06-14 | 10.26 | 10.25 | 0.01 | 0.10 | 28920.00 | 2947.20 | 1.81 |
| 2024-06-13 | 10.33 | 10.24 | -0.10 | -0.97 | 39896.00 | 4100.09 | 2.49 |
| 2024-06-12 | 10.13 | 10.34 | 0.15 | 1.47 | 47735.00 | 4916.14 | 2.98 |
| 2024-06-11 | 10.09 | 10.19 | 0.16 | 1.60 | 64660.00 | 6503.09 | 4.04 |
| 2024-06-07 | 9.84 | 10.03 | 0.38 | 3.94 | 53822.00 | 5349.31 | 3.36 |
| 2024-06-06 | 10.38 | 9.65 | -0.72 | -6.94 | 84787.00 | 8340.46 | 5.30 |
| 2024-06-05 | 10.31 | 10.37 | -0.05 | -0.48 | 68661.00 | 7184.19 | 4.29 |
| 2024-06-04 | 10.80 | 10.42 | -0.40 | -3.70 | 58791.00 | 6116.17 | 3.67 |
| 2024-06-03 | 11.28 | 10.82 | -0.39 | -3.48 | 51632.00 | 5661.13 | 3.23 |
| 2024-05-31 | 11.03 | 11.21 | 0.22 | 2.00 | 55875.00 | 6240.89 | 3.49 |
| 2024-05-30 | 11.11 | 10.99 | -0.06 | -0.54 | 67132.78 | 7464.02 | 4.20 |
| 2024-05-29 | 10.72 | 11.05 | 0.33 | 3.08 | 64092.01 | 7032.57 | 4.01 |
| 2024-05-28 | 10.75 | 10.72 | -0.03 | -0.28 | 29716.01 | 3195.60 | 1.86 |
| 2024-05-27 | 10.90 | 10.75 | -0.03 | -0.28 | 36931.00 | 3929.17 | 2.31 |
| 2024-05-24 | 10.99 | 10.78 | -0.13 | -1.19 | 34723.00 | 3758.63 | 2.17 |
| 2024-05-23 | 11.24 | 10.91 | -0.33 | -2.94 | 53829.00 | 5908.63 | 3.36 |
| 2024-05-22 | 11.00 | 11.24 | 0.20 | 1.81 | 43650.00 | 4882.14 | 2.73 |
| 2024-05-21 | 11.33 | 11.04 | -0.31 | -2.73 | 61459.00 | 6765.04 | 3.84 |
| 2024-05-20 | 11.58 | 11.35 | -0.17 | -1.48 | 51840.90 | 5910.32 | 3.24 |
| 2024-05-17 | 11.41 | 11.52 | 0.12 | 1.05 | 43598.00 | 4979.78 | 2.72 |
| 2024-05-16 | 11.37 | 11.40 | 0.14 | 1.24 | 52170.00 | 5984.59 | 3.26 |
| 2024-05-15 | 11.50 | 11.26 | -0.23 | -2.00 | 39349.00 | 4461.82 | 2.46 |
| 2024-05-14 | 11.34 | 11.49 | 0.25 | 2.22 | 55559.00 | 6351.87 | 3.47 |
| 2024-05-13 | 11.73 | 11.24 | -0.69 | -5.78 | 79730.49 | 9059.86 | 4.98 |
| 2024-05-10 | 12.39 | 11.93 | -0.56 | -4.48 | 89492.00 | 10749.73 | 5.59 |
日K线
周K线
月K线
