研奥股份(300923)股票信息
| 股票代码 | 300923 |
| 股票名称 | 研奥股份 |
| 最新价/元 | 21.30 |
| 涨跌额/元 | -4.27 |
| 涨跌幅/% | -16.70 |
| 买入/元 | 21.28 |
| 卖出/元 | 21.30 |
| 昨收/元 | 25.57 |
| 今开/元 | 24.06 |
| 最高/元 | 24.06 |
| 最低/元 | 21.30 |
| 成交量/手 | 58636.00 |
| 成交额/万 | 13342.44 |
| 股净值/元 | 35.50 |
| 市净率 | 1.48 |
| 总市值/万 | 167418.00 |
| 流通值/万 | 162877.91 |
| 换手率/% | 7.67 |
| 入市日期 | 2020-12-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
研奥股份(300923)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 | 24.06 | 21.30 | -4.27 | -16.70 | 58636.00 | 13342.44 | 7.67 |
| 2024-10-08 | 27.00 | 25.57 | 2.82 | 12.40 | 99518.50 | 24324.97 | 13.01 |
| 2024-09-30 | 20.66 | 22.75 | 2.95 | 14.90 | 89711.82 | 19316.84 | 11.73 |
| 2024-09-27 | 19.18 | 19.80 | 0.93 | 4.93 | 48247.59 | 9398.79 | 6.31 |
| 2024-09-26 | 18.46 | 18.87 | 0.56 | 3.06 | 28796.00 | 5336.09 | 3.77 |
| 2024-09-25 | 18.43 | 18.31 | 0.14 | 0.77 | 27445.59 | 5068.48 | 3.59 |
| 2024-09-24 | 17.84 | 18.17 | 0.33 | 1.85 | 20472.00 | 3696.26 | 2.68 |
| 2024-09-23 | 18.15 | 17.84 | -0.09 | -0.50 | 12217.57 | 2184.20 | 1.60 |
| 2024-09-20 | 18.21 | 17.93 | -0.36 | -1.97 | 13816.00 | 2494.22 | 1.81 |
| 2024-09-19 | 18.00 | 18.29 | 0.32 | 1.78 | 17392.00 | 3178.33 | 2.27 |
| 2024-09-18 | 18.36 | 17.97 | -0.09 | -0.50 | 14550.00 | 2602.70 | 1.90 |
| 2024-09-13 | 18.37 | 18.06 | -0.18 | -0.99 | 15360.00 | 2803.31 | 2.01 |
| 2024-09-12 | 18.50 | 18.24 | -0.25 | -1.35 | 14496.00 | 2684.12 | 1.90 |
| 2024-09-11 | 18.60 | 18.49 | -0.19 | -1.02 | 11435.00 | 2118.43 | 1.50 |
| 2024-09-10 | 18.63 | 18.68 | 0.19 | 1.03 | 15487.00 | 2891.04 | 2.03 |
| 2024-09-09 | 18.59 | 18.49 | -0.09 | -0.48 | 16750.77 | 3081.13 | 2.19 |
| 2024-09-06 | 18.64 | 18.58 | -0.18 | -0.96 | 26201.00 | 4942.14 | 3.43 |
| 2024-09-05 | 18.59 | 18.76 | 0.28 | 1.52 | 18809.00 | 3528.36 | 2.46 |
| 2024-09-04 | 18.57 | 18.48 | -0.15 | -0.81 | 15823.00 | 2930.71 | 2.07 |
| 2024-09-03 | 18.78 | 18.63 | 0.02 | 0.11 | 17505.00 | 3278.23 | 2.29 |
| 2024-09-02 | 19.01 | 18.61 | -0.46 | -2.41 | 19454.00 | 3679.38 | 2.54 |
| 2024-08-30 | 18.68 | 19.07 | 0.32 | 1.71 | 31833.00 | 6082.54 | 4.16 |
| 2024-08-29 | 18.43 | 18.75 | 0.25 | 1.35 | 25491.50 | 4754.10 | 3.33 |
| 2024-08-28 | 18.34 | 18.50 | 0.31 | 1.70 | 24567.00 | 4564.93 | 3.21 |
| 2024-08-27 | 18.60 | 18.19 | -0.44 | -2.36 | 17596.00 | 3220.40 | 2.30 |
| 2024-08-26 | 18.56 | 18.63 | 0.13 | 0.70 | 18179.99 | 3375.21 | 2.38 |
| 2024-08-23 | 18.68 | 18.50 | -0.14 | -0.75 | 21828.00 | 4035.55 | 2.85 |
| 2024-08-22 | 19.01 | 18.64 | -0.43 | -2.26 | 22350.00 | 4199.82 | 2.92 |
| 2024-08-21 | 18.91 | 19.07 | -0.11 | -0.57 | 23968.50 | 4557.30 | 3.13 |
| 2024-08-20 | 19.70 | 19.18 | -0.70 | -3.52 | 43504.00 | 8385.79 | 5.69 |
| 2024-08-19 | 19.73 | 19.88 | 0.06 | 0.30 | 49369.00 | 10012.31 | 6.46 |
| 2024-08-16 | 20.54 | 19.82 | -1.35 | -6.38 | 59427.82 | 12093.59 | 7.77 |
| 2024-08-15 | 20.11 | 21.17 | 0.46 | 2.22 | 91993.09 | 18899.64 | 12.03 |
| 2024-08-14 | 19.76 | 20.71 | 1.28 | 6.59 | 97289.81 | 19897.80 | 12.72 |
| 2024-08-13 | 19.20 | 19.43 | 0.22 | 1.15 | 21818.11 | 4202.79 | 2.85 |
| 2024-08-12 | 19.35 | 19.21 | -0.14 | -0.72 | 31460.57 | 6044.59 | 4.11 |
| 2024-08-09 | 19.60 | 19.35 | -0.17 | -0.87 | 28931.07 | 5642.80 | 3.78 |
| 2024-08-08 | 20.01 | 19.52 | -0.64 | -3.18 | 44850.28 | 8807.22 | 5.87 |
| 2024-08-07 | 20.35 | 20.16 | -0.44 | -2.14 | 45315.00 | 9231.77 | 5.93 |
| 2024-08-06 | 20.31 | 20.60 | 0.34 | 1.68 | 52672.27 | 10685.48 | 6.89 |
| 2024-08-05 | 20.83 | 20.26 | -0.79 | -3.75 | 59938.35 | 12485.08 | 7.84 |
| 2024-08-02 | 22.49 | 21.05 | -2.02 | -8.76 | 98887.33 | 21515.66 | 12.93 |
| 2024-08-01 | 21.99 | 23.07 | 0.40 | 1.76 | 124732.38 | 28581.19 | 16.31 |
| 2024-07-31 | 22.00 | 22.67 | -1.49 | -6.17 | 153530.90 | 34250.85 | 20.08 |
| 2024-07-30 | 27.28 | 24.16 | -6.04 | -20.00 | 181220.07 | 46199.56 | 23.70 |
| 2024-07-29 | 28.00 | 30.20 | 3.78 | 14.31 | 211989.18 | 62264.46 | 27.72 |
| 2024-07-26 | 26.42 | 26.42 | 4.40 | 19.98 | 160492.63 | 42039.98 | 20.99 |
| 2024-07-25 | 18.00 | 22.02 | 3.67 | 20.00 | 65507.66 | 13936.90 | 8.57 |
| 2024-07-24 | 18.81 | 18.35 | -1.19 | -6.09 | 54791.34 | 10135.01 | 7.17 |
| 2024-07-23 | 19.81 | 19.54 | -0.58 | -2.88 | 75784.03 | 15169.64 | 9.91 |
| 2024-07-22 | 18.90 | 20.12 | 0.32 | 1.62 | 79602.99 | 15917.39 | 10.41 |
| 2024-07-19 | 18.55 | 19.80 | 0.64 | 3.34 | 82173.90 | 15712.06 | 10.75 |
| 2024-07-18 | 17.31 | 19.16 | 1.08 | 5.97 | 74923.28 | 14121.14 | 9.80 |
| 2024-07-17 | 17.88 | 18.08 | -0.63 | -3.37 | 45226.31 | 8075.95 | 5.91 |
| 2024-07-16 | 17.18 | 18.71 | 1.08 | 6.13 | 64423.76 | 11846.75 | 8.42 |
| 2024-07-15 | 16.70 | 17.63 | 1.10 | 6.66 | 48328.31 | 8612.93 | 6.32 |
| 2024-07-12 | 16.60 | 16.53 | 0.02 | 0.12 | 6744.00 | 1111.97 | 0.88 |
| 2024-07-11 | 15.98 | 16.51 | 0.86 | 5.50 | 10552.00 | 1709.83 | 1.38 |
| 2024-07-10 | 15.79 | 15.65 | -0.30 | -1.88 | 7076.00 | 1115.28 | 0.93 |
| 2024-07-09 | 15.39 | 15.95 | 0.56 | 3.64 | 7429.00 | 1162.58 | 0.97 |
| 2024-07-08 | 15.76 | 15.39 | -0.64 | -3.99 | 6272.00 | 978.12 | 0.82 |
| 2024-07-05 | 15.71 | 16.03 | 0.21 | 1.33 | 7655.00 | 1217.44 | 1.00 |
| 2024-07-04 | 16.53 | 15.82 | -0.78 | -4.70 | 8823.39 | 1417.14 | 2.19 |
| 2024-07-03 | 16.88 | 16.60 | -0.28 | -1.66 | 5646.62 | 938.91 | 1.40 |
| 2024-07-02 | 17.00 | 16.88 | -0.14 | -0.82 | 5792.00 | 980.75 | 1.44 |
| 2024-07-01 | 17.08 | 17.02 | 0.02 | 0.12 | 6266.32 | 1057.53 | 1.56 |
| 2024-06-28 | 16.70 | 17.00 | 0.31 | 1.86 | 6950.00 | 1181.36 | 1.73 |
| 2024-06-27 | 16.98 | 16.69 | -0.09 | -0.54 | 8940.00 | 1504.40 | 2.22 |
| 2024-06-26 | 15.75 | 16.78 | 0.92 | 5.80 | 11383.00 | 1861.85 | 2.83 |
| 2024-06-25 | 15.36 | 15.86 | 0.50 | 3.26 | 9302.00 | 1476.37 | 2.31 |
| 2024-06-24 | 16.37 | 15.36 | -1.01 | -6.17 | 7556.00 | 1182.56 | 1.88 |
| 2024-06-21 | 16.44 | 16.37 | -0.10 | -0.61 | 7836.00 | 1285.43 | 1.94 |
| 2024-06-20 | 16.75 | 16.47 | -0.37 | -2.20 | 6739.57 | 1120.04 | 1.67 |
| 2024-06-19 | 16.86 | 16.84 | -0.01 | -0.06 | 5421.83 | 914.72 | 1.35 |
| 2024-06-18 | 16.54 | 16.85 | 0.59 | 3.63 | 7266.83 | 1210.79 | 1.80 |
| 2024-06-17 | 16.35 | 16.26 | -0.11 | -0.67 | 4745.83 | 774.08 | 1.18 |
| 2024-06-14 | 16.27 | 16.37 | 0.04 | 0.25 | 6687.00 | 1092.21 | 1.66 |
| 2024-06-13 | 16.42 | 16.33 | -0.08 | -0.49 | 5768.00 | 945.41 | 1.43 |
| 2024-06-12 | 15.85 | 16.41 | 0.59 | 3.73 | 9886.00 | 1610.72 | 2.45 |
| 2024-06-11 | 15.75 | 15.82 | 0.07 | 0.44 | 10278.83 | 1598.77 | 2.55 |
| 2024-06-07 | 15.40 | 15.75 | 1.04 | 7.07 | 19034.48 | 2995.21 | 4.72 |
| 2024-06-06 | 16.20 | 15.16 | -1.05 | -6.48 | 11561.69 | 1799.88 | 2.87 |
| 2024-06-05 | 16.57 | 16.21 | -0.33 | -2.00 | 9596.00 | 1568.67 | 2.38 |
| 2024-06-04 | 16.88 | 16.54 | -0.52 | -3.05 | 15544.17 | 2546.31 | 3.86 |
| 2024-06-03 | 17.61 | 17.06 | -0.58 | -3.29 | 13620.83 | 2361.62 | 3.38 |
| 2024-05-31 | 17.17 | 17.64 | 0.47 | 2.74 | 9650.00 | 1696.07 | 2.40 |
| 2024-05-30 | 17.46 | 17.17 | -0.47 | -2.66 | 10099.00 | 1746.97 | 2.51 |
| 2024-05-29 | 17.15 | 17.64 | 0.45 | 2.62 | 9810.00 | 1720.22 | 2.43 |
| 2024-05-28 | 17.58 | 17.19 | -0.40 | -2.27 | 6958.00 | 1206.20 | 1.73 |
| 2024-05-27 | 17.26 | 17.59 | 0.33 | 1.91 | 7481.00 | 1293.33 | 1.86 |
| 2024-05-24 | 17.67 | 17.26 | -0.24 | -1.37 | 9660.00 | 1690.75 | 2.40 |
| 2024-05-23 | 18.14 | 17.50 | -0.66 | -3.63 | 10502.00 | 1860.35 | 2.61 |
| 2024-05-22 | 18.17 | 18.16 | -0.01 | -0.06 | 8437.00 | 1529.47 | 2.09 |
| 2024-05-21 | 18.51 | 18.17 | -0.34 | -1.84 | 10415.00 | 1887.13 | 2.59 |
| 2024-05-20 | 18.51 | 18.51 | 0.04 | 0.22 | 9902.00 | 1833.86 | 2.46 |
| 2024-05-17 | 18.30 | 18.47 | 0.34 | 1.88 | 8318.00 | 1528.01 | 2.06 |
| 2024-05-16 | 17.89 | 18.13 | 0.22 | 1.23 | 10209.00 | 1859.67 | 2.53 |
| 2024-05-15 | 17.90 | 17.91 | -0.10 | -0.56 | 12124.00 | 2195.05 | 3.01 |
| 2024-05-14 | 18.33 | 18.01 | -0.69 | -3.69 | 25114.48 | 4576.12 | 6.23 |
| 2024-05-13 | 18.17 | 18.70 | 0.47 | 2.58 | 33055.48 | 6258.22 | 8.20 |
日K线
周K线
月K线
