欧普康视(300595)股票信息
| 股票代码 | 300595 |
| 股票名称 | 欧普康视 |
| 最新价/元 | 24.50 |
| 涨跌额/元 | 3.78 |
| 涨跌幅/% | 18.24 |
| 买入/元 | 24.49 |
| 卖出/元 | 24.50 |
| 昨收/元 | 20.72 |
| 今开/元 | 24.86 |
| 最高/元 | 24.86 |
| 最低/元 | 22.00 |
| 成交量/手 | 499880.18 |
| 成交额/万 | 118956.45 |
| 股净值/元 | 32.83 |
| 市净率 | 4.92 |
| 总市值/万 | 2198005.91 |
| 流通值/万 | 1637812.16 |
| 换手率/% | 7.48 |
| 入市日期 | 2017-01-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
欧普康视(300595)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 | 24.86 | 24.50 | 3.78 | 18.24 | 499880.18 | 118956.45 | 7.48 |
| 2024-09-30 | 18.35 | 20.72 | 3.37 | 19.42 | 441613.31 | 85759.66 | 6.61 |
| 2024-09-27 | 16.50 | 17.35 | 1.56 | 9.88 | 333137.55 | 56245.53 | 4.98 |
| 2024-09-26 | 14.25 | 15.79 | 1.52 | 10.65 | 190208.06 | 28596.98 | 2.85 |
| 2024-09-25 | 14.20 | 14.27 | 0.26 | 1.86 | 106356.78 | 15305.59 | 1.59 |
| 2024-09-24 | 13.54 | 14.01 | 0.63 | 4.71 | 93693.35 | 12901.07 | 1.40 |
| 2024-09-23 | 13.59 | 13.38 | -0.18 | -1.33 | 41145.00 | 5566.80 | 0.62 |
| 2024-09-20 | 13.84 | 13.56 | -0.21 | -1.53 | 40288.73 | 5469.44 | 0.60 |
| 2024-09-19 | 13.35 | 13.77 | 0.50 | 3.77 | 62790.85 | 8594.02 | 0.94 |
| 2024-09-18 | 13.37 | 13.27 | -0.20 | -1.49 | 51909.15 | 6856.44 | 0.78 |
| 2024-09-13 | 13.79 | 13.47 | -0.33 | -2.39 | 49987.57 | 6799.76 | 0.75 |
| 2024-09-12 | 13.94 | 13.80 | -0.15 | -1.08 | 38215.10 | 5340.71 | 0.57 |
| 2024-09-11 | 13.85 | 13.95 | 0.08 | 0.58 | 39642.30 | 5532.50 | 0.59 |
| 2024-09-10 | 13.90 | 13.87 | -0.02 | -0.14 | 46610.00 | 6405.53 | 0.70 |
| 2024-09-09 | 13.76 | 13.89 | 0.06 | 0.43 | 47221.62 | 6573.30 | 0.71 |
| 2024-09-06 | 14.27 | 13.83 | -0.39 | -2.74 | 45361.20 | 6345.76 | 0.68 |
| 2024-09-05 | 14.05 | 14.22 | 0.17 | 1.21 | 39768.19 | 5659.45 | 0.59 |
| 2024-09-04 | 13.94 | 14.05 | 0.04 | 0.29 | 43177.40 | 6080.25 | 0.65 |
| 2024-09-03 | 13.91 | 14.01 | 0.08 | 0.57 | 45695.60 | 6402.12 | 0.68 |
| 2024-09-02 | 14.37 | 13.93 | -0.46 | -3.20 | 70530.60 | 9946.92 | 1.06 |
| 2024-08-30 | 14.19 | 14.39 | 0.20 | 1.41 | 87214.84 | 12575.48 | 1.30 |
| 2024-08-29 | 13.79 | 14.19 | 0.31 | 2.23 | 64703.00 | 9123.93 | 0.97 |
| 2024-08-28 | 13.79 | 13.88 | 0.08 | 0.58 | 44786.89 | 6189.34 | 0.67 |
| 2024-08-27 | 13.89 | 13.80 | -0.14 | -1.00 | 40578.43 | 5614.39 | 0.61 |
| 2024-08-26 | 13.94 | 13.94 | 0.02 | 0.14 | 49398.86 | 6893.50 | 0.74 |
| 2024-08-23 | 13.93 | 13.92 | 0.01 | 0.07 | 60658.56 | 8430.47 | 0.91 |
| 2024-08-22 | 14.35 | 13.91 | -0.45 | -3.13 | 81335.50 | 11447.99 | 1.22 |
| 2024-08-21 | 14.50 | 14.36 | -0.18 | -1.24 | 52049.44 | 7523.07 | 0.78 |
| 2024-08-20 | 15.07 | 14.54 | -0.53 | -3.52 | 91567.25 | 13482.37 | 1.37 |
| 2024-08-19 | 15.38 | 15.07 | -0.31 | -2.02 | 84942.72 | 12939.29 | 1.27 |
| 2024-08-16 | 15.85 | 15.38 | -0.64 | -4.00 | 143455.73 | 21993.38 | 2.15 |
| 2024-08-15 | 15.80 | 16.02 | 0.21 | 1.33 | 65100.29 | 10410.64 | 0.97 |
| 2024-08-14 | 15.99 | 15.81 | -0.23 | -1.43 | 49501.30 | 7829.09 | 0.74 |
| 2024-08-13 | 15.91 | 16.04 | 0.03 | 0.19 | 34976.65 | 5560.65 | 0.52 |
| 2024-08-12 | 15.88 | 16.01 | 0.01 | 0.06 | 43984.58 | 7049.63 | 0.66 |
| 2024-08-09 | 16.25 | 16.00 | -0.18 | -1.11 | 55829.72 | 9012.69 | 0.84 |
| 2024-08-08 | 16.22 | 16.18 | -0.07 | -0.43 | 48915.27 | 7936.22 | 0.73 |
| 2024-08-07 | 16.25 | 16.25 | -0.05 | -0.31 | 58931.38 | 9540.23 | 0.88 |
| 2024-08-06 | 16.10 | 16.30 | 0.39 | 2.45 | 66076.59 | 10700.73 | 0.99 |
| 2024-08-05 | 16.04 | 15.91 | -0.20 | -1.24 | 79344.68 | 12807.94 | 1.19 |
| 2024-08-02 | 16.14 | 16.11 | -0.04 | -0.25 | 69125.00 | 11254.37 | 1.03 |
| 2024-08-01 | 16.40 | 16.15 | -0.25 | -1.52 | 68928.12 | 11185.66 | 1.03 |
| 2024-07-31 | 15.51 | 16.40 | 0.84 | 5.40 | 101003.09 | 16294.92 | 1.51 |
| 2024-07-30 | 15.50 | 15.56 | -0.04 | -0.26 | 41681.21 | 6476.83 | 0.62 |
| 2024-07-29 | 15.83 | 15.60 | -0.23 | -1.45 | 44757.75 | 7021.32 | 0.67 |
| 2024-07-26 | 15.70 | 15.83 | 0.19 | 1.22 | 53982.54 | 8549.62 | 0.81 |
| 2024-07-25 | 15.30 | 15.64 | 0.18 | 1.16 | 62631.93 | 9836.84 | 0.94 |
| 2024-07-24 | 15.71 | 15.46 | -0.31 | -1.97 | 60237.60 | 9390.85 | 0.90 |
| 2024-07-23 | 16.36 | 15.77 | -0.60 | -3.67 | 67958.24 | 10897.53 | 1.02 |
| 2024-07-22 | 16.53 | 16.37 | -0.16 | -0.97 | 62279.87 | 10220.59 | 0.93 |
| 2024-07-19 | 16.35 | 16.53 | 0.07 | 0.43 | 73607.66 | 12131.29 | 1.10 |
| 2024-07-18 | 16.25 | 16.46 | 0.11 | 0.67 | 89908.07 | 14750.47 | 1.34 |
| 2024-07-17 | 15.93 | 16.35 | 0.32 | 2.00 | 97039.69 | 15758.24 | 1.45 |
| 2024-07-16 | 15.81 | 16.03 | 0.20 | 1.26 | 68355.26 | 10940.25 | 1.02 |
| 2024-07-15 | 16.26 | 15.83 | -0.47 | -2.88 | 76837.57 | 12267.12 | 1.15 |
| 2024-07-12 | 16.06 | 16.30 | 0.20 | 1.24 | 104136.13 | 16943.35 | 1.56 |
| 2024-07-11 | 15.55 | 16.10 | 0.90 | 5.92 | 151850.03 | 24320.19 | 2.27 |
| 2024-07-10 | 15.04 | 15.20 | 0.05 | 0.33 | 50684.75 | 7735.40 | 0.76 |
| 2024-07-09 | 15.04 | 15.15 | 0.05 | 0.33 | 70266.92 | 10556.53 | 1.05 |
| 2024-07-08 | 15.37 | 15.10 | -0.33 | -2.14 | 92210.15 | 14007.99 | 1.38 |
| 2024-07-05 | 15.05 | 15.43 | 0.37 | 2.46 | 68986.35 | 10510.99 | 1.03 |
| 2024-07-04 | 15.56 | 15.06 | -0.49 | -3.15 | 64304.11 | 9792.20 | 0.96 |
| 2024-07-03 | 15.60 | 15.55 | -0.05 | -0.32 | 41859.61 | 6520.33 | 0.63 |
| 2024-07-02 | 15.82 | 15.60 | -0.18 | -1.14 | 44853.97 | 7045.79 | 0.67 |
| 2024-07-01 | 15.48 | 15.78 | 0.10 | 0.64 | 53365.95 | 8331.79 | 0.80 |
| 2024-06-28 | 16.04 | 15.68 | -0.30 | -1.88 | 70008.48 | 11155.87 | 1.05 |
| 2024-06-27 | 16.35 | 15.98 | -0.42 | -2.56 | 56486.66 | 9095.19 | 0.84 |
| 2024-06-26 | 15.60 | 16.40 | 0.74 | 4.73 | 78958.36 | 12666.79 | 1.18 |
| 2024-06-25 | 15.88 | 15.66 | -0.14 | -0.89 | 56465.64 | 8896.61 | 0.84 |
| 2024-06-24 | 16.15 | 15.80 | -0.54 | -3.31 | 88037.27 | 14021.33 | 1.32 |
| 2024-06-21 | 16.65 | 16.34 | -0.18 | -1.09 | 71382.81 | 11706.49 | 1.07 |
| 2024-06-20 | 16.76 | 16.52 | -0.32 | -1.90 | 58539.88 | 9812.01 | 0.88 |
| 2024-06-19 | 17.01 | 16.84 | -0.19 | -1.12 | 55118.06 | 9311.68 | 0.82 |
| 2024-06-18 | 17.35 | 17.03 | -0.32 | -1.84 | 73872.84 | 12671.23 | 1.11 |
| 2024-06-17 | 17.29 | 17.35 | -0.13 | -0.74 | 59134.68 | 10287.92 | 0.88 |
| 2024-06-14 | 17.20 | 17.48 | 0.23 | 1.33 | 109320.80 | 18844.94 | 1.64 |
| 2024-06-13 | 17.52 | 17.25 | -0.33 | -1.88 | 99031.47 | 17056.68 | 1.48 |
| 2024-06-12 | 17.60 | 17.58 | -0.16 | -0.90 | 73269.67 | 12947.40 | 1.10 |
| 2024-06-11 | 17.31 | 17.74 | 0.19 | 1.08 | 59955.38 | 10534.28 | 0.90 |
| 2024-06-07 | 17.71 | 17.55 | -0.06 | -0.34 | 57045.71 | 10074.23 | 0.85 |
| 2024-06-06 | 18.17 | 17.61 | -0.55 | -3.03 | 98799.50 | 17568.30 | 1.48 |
| 2024-06-05 | 18.02 | 18.16 | 0.14 | 0.78 | 100332.08 | 18341.71 | 1.50 |
| 2024-06-04 | 17.86 | 18.02 | 0.16 | 0.90 | 77569.17 | 13935.94 | 1.16 |
| 2024-06-03 | 17.80 | 17.86 | -0.09 | -0.50 | 63304.20 | 11309.76 | 0.95 |
| 2024-05-31 | 18.10 | 17.95 | -0.01 | -0.06 | 43742.48 | 7897.65 | 0.65 |
| 2024-05-30 | 17.81 | 17.96 | 0.06 | 0.34 | 41282.24 | 7411.69 | 0.62 |
| 2024-05-29 | 17.96 | 17.90 | -0.13 | -0.72 | 39052.76 | 7025.25 | 0.58 |
| 2024-05-28 | 18.16 | 18.03 | -0.15 | -0.83 | 36342.22 | 6553.58 | 0.54 |
| 2024-05-27 | 18.25 | 18.18 | 0.04 | 0.22 | 61076.80 | 10957.60 | 0.91 |
| 2024-05-24 | 18.37 | 18.14 | -0.22 | -1.20 | 47394.79 | 8659.20 | 0.71 |
| 2024-05-23 | 18.90 | 18.36 | -0.57 | -3.01 | 66169.86 | 12277.97 | 0.99 |
| 2024-05-22 | 19.06 | 18.93 | -0.09 | -0.47 | 58474.39 | 11061.45 | 0.87 |
| 2024-05-21 | 18.95 | 19.02 | 0.01 | 0.05 | 57648.15 | 10950.63 | 0.86 |
| 2024-05-20 | 18.96 | 19.01 | 0.06 | 0.32 | 70985.32 | 13539.57 | 1.06 |
| 2024-05-17 | 18.49 | 18.95 | 0.38 | 2.05 | 70367.06 | 13208.36 | 1.05 |
| 2024-05-16 | 18.53 | 18.57 | 0.08 | 0.43 | 52307.14 | 9727.71 | 0.78 |
| 2024-05-15 | 18.95 | 18.71 | -0.35 | -1.84 | 63791.87 | 12004.01 | 0.95 |
| 2024-05-14 | 19.06 | 19.06 | 0.04 | 0.21 | 58865.28 | 11274.04 | 0.88 |
| 2024-05-13 | 19.26 | 19.02 | -0.37 | -1.91 | 92969.95 | 17789.66 | 1.39 |
| 2024-05-10 | 19.63 | 19.39 | -0.20 | -1.02 | 61860.30 | 12023.94 | 0.93 |
日K线
周K线
月K线
