奥飞数据(300738)股票信息
| 股票代码 | 300738 |
| 股票名称 | 奥飞数据 |
| 最新价/元 | 11.70 |
| 涨跌额/元 | -2.22 |
| 涨跌幅/% | -15.95 |
| 买入/元 | 11.69 |
| 卖出/元 | 11.70 |
| 昨收/元 | 13.92 |
| 今开/元 | 13.00 |
| 最高/元 | 13.21 |
| 最低/元 | 11.67 |
| 成交量/手 | 1058030.07 |
| 成交额/万 | 133085.22 |
| 股净值/元 | 76.77 |
| 市净率 | 3.60 |
| 总市值/万 | 1128868.92 |
| 流通值/万 | 1128542.54 |
| 换手率/% | 10.97 |
| 入市日期 | 2018-01-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
奥飞数据(300738)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 13.00 | 11.70 | -2.22 | -15.95 | 1058030.07 | 133085.22 | 10.97 |
| 2024-10-08 | 14.25 | 13.92 | 2.01 | 16.88 | 1332404.47 | 178471.25 | 13.81 |
| 2024-09-30 | 10.83 | 11.91 | 1.54 | 14.85 | 995370.57 | 113277.18 | 10.32 |
| 2024-09-27 | 9.75 | 10.37 | 0.78 | 8.13 | 615656.86 | 62419.16 | 6.38 |
| 2024-09-26 | 9.29 | 9.59 | 0.26 | 2.79 | 272692.42 | 25726.28 | 2.83 |
| 2024-09-25 | 9.32 | 9.33 | 0.04 | 0.43 | 321842.39 | 30469.22 | 3.34 |
| 2024-09-24 | 9.05 | 9.29 | 0.28 | 3.11 | 272586.84 | 25004.15 | 2.83 |
| 2024-09-23 | 9.03 | 9.01 | -0.04 | -0.44 | 174447.82 | 15779.72 | 1.81 |
| 2024-09-20 | 8.88 | 9.05 | 0.21 | 2.38 | 280729.47 | 25230.92 | 2.91 |
| 2024-09-19 | 8.70 | 8.84 | 0.18 | 2.08 | 186524.32 | 16334.90 | 1.93 |
| 2024-09-18 | 8.72 | 8.66 | -0.03 | -0.35 | 126143.29 | 10874.91 | 1.31 |
| 2024-09-13 | 8.90 | 8.69 | -0.20 | -2.25 | 118897.04 | 10459.58 | 1.23 |
| 2024-09-12 | 8.96 | 8.89 | 0.00 | 0.00 | 130360.12 | 11704.46 | 1.35 |
| 2024-09-11 | 8.99 | 8.89 | -0.08 | -0.89 | 93231.98 | 8294.66 | 0.97 |
| 2024-09-10 | 8.80 | 8.97 | 0.18 | 2.05 | 155077.82 | 13673.33 | 1.61 |
| 2024-09-09 | 8.87 | 8.79 | -0.07 | -0.79 | 109155.55 | 9592.09 | 1.13 |
| 2024-09-06 | 9.06 | 8.86 | -0.25 | -2.74 | 117113.40 | 10495.88 | 1.21 |
| 2024-09-05 | 8.96 | 9.11 | 0.18 | 2.02 | 141885.78 | 12871.82 | 1.47 |
| 2024-09-04 | 8.80 | 8.93 | -0.03 | -0.34 | 142588.05 | 12764.35 | 1.48 |
| 2024-09-03 | 8.90 | 8.96 | 0.07 | 0.79 | 128719.60 | 11485.58 | 1.33 |
| 2024-09-02 | 9.13 | 8.89 | -0.29 | -3.16 | 155525.94 | 14056.02 | 1.61 |
| 2024-08-30 | 8.94 | 9.18 | 0.23 | 2.57 | 241142.44 | 22165.31 | 2.50 |
| 2024-08-29 | 8.64 | 8.95 | 0.24 | 2.76 | 175658.56 | 15514.21 | 1.82 |
| 2024-08-28 | 8.54 | 8.71 | 0.16 | 1.87 | 181548.75 | 15810.49 | 1.88 |
| 2024-08-27 | 8.75 | 8.55 | -0.24 | -2.73 | 158944.71 | 13653.67 | 1.65 |
| 2024-08-26 | 8.84 | 8.79 | -0.04 | -0.45 | 109732.56 | 9669.99 | 1.14 |
| 2024-08-23 | 8.70 | 8.83 | 0.08 | 0.91 | 131046.42 | 11546.37 | 1.36 |
| 2024-08-22 | 8.97 | 8.75 | -0.19 | -2.13 | 184652.52 | 16371.34 | 1.91 |
| 2024-08-21 | 9.00 | 8.94 | -0.09 | -1.00 | 128062.36 | 11572.04 | 1.33 |
| 2024-08-20 | 9.21 | 9.03 | -0.18 | -1.95 | 125805.66 | 11434.53 | 1.30 |
| 2024-08-19 | 9.18 | 9.21 | 0.01 | 0.11 | 140045.04 | 12921.56 | 1.45 |
| 2024-08-16 | 9.21 | 9.20 | -0.01 | -0.11 | 168219.80 | 15578.53 | 1.74 |
| 2024-08-15 | 9.08 | 9.21 | 0.07 | 0.77 | 189976.38 | 17535.15 | 1.97 |
| 2024-08-14 | 9.19 | 9.14 | -0.05 | -0.54 | 143866.36 | 13192.01 | 1.49 |
| 2024-08-13 | 9.26 | 9.19 | 0.19 | 2.11 | 219990.40 | 20205.86 | 2.28 |
| 2024-08-12 | 9.13 | 9.00 | -0.18 | -1.96 | 143826.94 | 12975.61 | 1.49 |
| 2024-08-09 | 9.28 | 9.18 | 0.01 | 0.11 | 132925.65 | 12262.52 | 1.38 |
| 2024-08-08 | 9.18 | 9.17 | -0.08 | -0.87 | 196734.75 | 17960.35 | 2.04 |
| 2024-08-07 | 9.35 | 9.25 | -0.11 | -1.18 | 189392.53 | 17688.80 | 1.96 |
| 2024-08-06 | 9.34 | 9.36 | 0.23 | 2.52 | 208378.97 | 19430.09 | 2.16 |
| 2024-08-05 | 9.68 | 9.13 | -0.63 | -6.46 | 360553.77 | 34039.89 | 3.74 |
| 2024-08-02 | 9.96 | 9.76 | -0.35 | -3.46 | 271568.44 | 26830.71 | 2.82 |
| 2024-08-01 | 10.26 | 10.11 | -0.09 | -0.88 | 250706.36 | 25466.78 | 2.60 |
| 2024-07-31 | 9.88 | 10.20 | 0.38 | 3.87 | 328925.50 | 33139.64 | 3.41 |
| 2024-07-30 | 9.73 | 9.82 | 0.06 | 0.62 | 204098.55 | 19921.09 | 2.12 |
| 2024-07-29 | 9.71 | 9.76 | 0.03 | 0.31 | 175967.12 | 17074.97 | 1.82 |
| 2024-07-26 | 9.51 | 9.73 | 0.18 | 1.89 | 221762.66 | 21524.48 | 2.30 |
| 2024-07-25 | 9.55 | 9.55 | -0.20 | -2.05 | 256016.27 | 24380.68 | 2.65 |
| 2024-07-24 | 9.67 | 9.75 | 0.08 | 0.83 | 304926.63 | 30133.25 | 3.16 |
| 2024-07-23 | 10.01 | 9.67 | -0.33 | -3.30 | 234337.09 | 23106.95 | 2.43 |
| 2024-07-22 | 10.06 | 10.00 | -0.01 | -0.10 | 194177.41 | 19408.19 | 2.01 |
| 2024-07-19 | 9.98 | 10.01 | -0.01 | -0.10 | 214881.75 | 21559.21 | 2.23 |
| 2024-07-18 | 10.11 | 10.02 | -0.27 | -2.62 | 353482.86 | 34977.47 | 3.66 |
| 2024-07-17 | 10.51 | 10.29 | -0.28 | -2.65 | 298095.14 | 31278.95 | 3.09 |
| 2024-07-16 | 10.30 | 10.57 | 0.27 | 2.62 | 397207.20 | 41553.64 | 4.12 |
| 2024-07-15 | 10.45 | 10.30 | -0.22 | -2.09 | 221654.79 | 22890.77 | 2.30 |
| 2024-07-12 | 10.45 | 10.52 | 0.06 | 0.57 | 288589.27 | 30355.05 | 2.99 |
| 2024-07-11 | 10.50 | 10.46 | 0.13 | 1.26 | 422593.16 | 44331.54 | 4.38 |
| 2024-07-10 | 10.06 | 10.33 | 0.25 | 2.48 | 541814.81 | 56418.28 | 5.62 |
| 2024-07-09 | 9.58 | 10.08 | 0.45 | 4.67 | 342076.15 | 33701.00 | 3.55 |
| 2024-07-08 | 9.88 | 9.63 | -0.28 | -2.83 | 207445.82 | 20112.08 | 2.15 |
| 2024-07-05 | 9.76 | 9.91 | 0.11 | 1.12 | 198622.93 | 19554.16 | 2.06 |
| 2024-07-04 | 10.02 | 9.80 | -0.20 | -2.00 | 211426.21 | 21008.28 | 2.19 |
| 2024-07-03 | 10.22 | 10.00 | -0.26 | -2.53 | 241483.93 | 24244.61 | 2.50 |
| 2024-07-02 | 10.18 | 10.26 | 0.08 | 0.79 | 331345.48 | 34118.60 | 3.44 |
| 2024-07-01 | 10.03 | 10.20 | 0.08 | 0.79 | 256675.79 | 25834.13 | 2.66 |
| 2024-06-28 | 9.95 | 10.12 | 0.15 | 1.51 | 379502.44 | 38724.45 | 3.93 |
| 2024-06-27 | 10.20 | 9.97 | -0.33 | -3.20 | 318270.15 | 32186.71 | 3.30 |
| 2024-06-26 | 9.65 | 10.30 | 0.73 | 7.63 | 486288.14 | 48763.03 | 5.04 |
| 2024-06-25 | 9.77 | 9.57 | -0.15 | -1.54 | 260300.81 | 24968.15 | 2.70 |
| 2024-06-24 | 10.03 | 9.72 | -0.45 | -4.43 | 291733.95 | 28796.23 | 3.02 |
| 2024-06-21 | 10.02 | 10.17 | 0.11 | 1.09 | 223919.81 | 22668.94 | 2.32 |
| 2024-06-20 | 10.50 | 10.06 | -0.51 | -4.83 | 449958.97 | 45819.50 | 4.66 |
| 2024-06-19 | 10.89 | 10.57 | -0.32 | -2.94 | 380307.99 | 40620.45 | 3.94 |
| 2024-06-18 | 10.81 | 10.89 | 0.08 | 0.74 | 321806.85 | 35085.20 | 3.34 |
| 2024-06-17 | 10.75 | 10.81 | -0.02 | -0.19 | 270792.96 | 29239.91 | 2.81 |
| 2024-06-14 | 10.60 | 10.83 | 0.22 | 2.07 | 373245.02 | 40202.66 | 3.87 |
| 2024-06-13 | 10.92 | 10.61 | -0.19 | -1.76 | 391177.77 | 42055.36 | 4.06 |
| 2024-06-12 | 10.40 | 10.80 | 0.32 | 3.05 | 440358.06 | 47203.76 | 4.57 |
| 2024-06-11 | 10.25 | 10.48 | 0.13 | 1.26 | 279840.11 | 29029.97 | 2.90 |
| 2024-06-07 | 10.42 | 10.35 | 0.09 | 0.88 | 293531.25 | 30189.28 | 3.04 |
| 2024-06-06 | 10.57 | 10.26 | -0.26 | -2.47 | 417317.81 | 43507.00 | 4.33 |
| 2024-06-05 | 11.00 | 10.52 | -0.48 | -4.36 | 460242.41 | 49135.15 | 4.77 |
| 2024-06-04 | 11.10 | 11.00 | -0.19 | -1.70 | 366424.52 | 40194.82 | 3.80 |
| 2024-06-03 | 10.90 | 11.19 | 0.18 | 1.64 | 463520.24 | 51756.02 | 4.81 |
| 2024-05-31 | 10.78 | 11.01 | 0.20 | 1.85 | 419579.55 | 46417.56 | 4.35 |
| 2024-05-30 | 11.02 | 10.81 | -0.37 | -3.31 | 414145.87 | 44947.43 | 4.29 |
| 2024-05-29 | 11.09 | 11.18 | 0.07 | 0.63 | 366795.14 | 40972.95 | 3.80 |
| 2024-05-28 | 11.33 | 11.11 | -0.44 | -3.81 | 444352.72 | 49957.46 | 4.61 |
| 2024-05-27 | 11.70 | 11.55 | 0.01 | 0.09 | 590343.68 | 68419.06 | 6.12 |
| 2024-05-24 | 11.69 | 11.54 | -0.12 | -1.03 | 672879.89 | 78067.00 | 6.98 |
| 2024-05-23 | 12.23 | 11.66 | -0.57 | -4.66 | 744287.92 | 87658.50 | 7.72 |
| 2024-05-22 | 11.98 | 12.23 | 0.30 | 2.52 | 772030.58 | 93352.98 | 8.00 |
| 2024-05-21 | 12.28 | 11.93 | -0.42 | -3.40 | 765864.67 | 92524.00 | 7.94 |
| 2024-05-20 | 12.10 | 12.35 | -0.03 | -0.24 | 880382.56 | 108366.14 | 9.13 |
| 2024-05-17 | 11.80 | 12.38 | 0.39 | 3.25 | 1296728.11 | 160547.81 | 13.44 |
| 2024-05-16 | 11.93 | 11.99 | 0.19 | 1.61 | 1032737.20 | 123091.24 | 10.71 |
| 2024-05-15 | 11.71 | 11.80 | 0.11 | 0.94 | 950814.92 | 111532.94 | 9.86 |
| 2024-05-14 | 11.25 | 11.69 | 0.53 | 4.75 | 848967.84 | 97379.18 | 8.80 |
| 2024-05-13 | 10.82 | 11.16 | 0.09 | 0.81 | 504032.01 | 55752.77 | 5.23 |
日K线
周K线
月K线
