奥雅股份(300949)股票信息
| 股票代码 | 300949 |
| 股票名称 | 奥雅股份 |
| 最新价/元 | 32.20 |
| 涨跌额/元 | -3.70 |
| 涨跌幅/% | -10.31 |
| 买入/元 | 32.20 |
| 卖出/元 | 32.24 |
| 昨收/元 | 35.90 |
| 今开/元 | 34.61 |
| 最高/元 | 34.84 |
| 最低/元 | 31.58 |
| 成交量/手 | 24015.30 |
| 成交额/万 | 7999.06 |
| 股净值/元 | -10.95 |
| 市净率 | 2.15 |
| 总市值/万 | 194830.93 |
| 流通值/万 | 193200.00 |
| 换手率/% | 4.00 |
| 入市日期 | 2021-02-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
奥雅股份(300949)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 | 34.61 | 32.20 | -3.70 | -10.31 | 24015.30 | 7999.06 | 4.00 |
| 2024-10-08 | 38.36 | 35.90 | 3.52 | 10.87 | 35845.14 | 12703.52 | 5.97 |
| 2024-09-30 | 29.58 | 32.38 | 4.20 | 14.90 | 31091.10 | 9597.18 | 5.18 |
| 2024-09-27 | 27.30 | 28.18 | 1.66 | 6.26 | 21343.04 | 5881.88 | 3.56 |
| 2024-09-26 | 25.92 | 26.52 | 0.69 | 2.67 | 12943.00 | 3386.96 | 2.16 |
| 2024-09-25 | 25.72 | 25.83 | 0.39 | 1.53 | 13934.00 | 3623.13 | 2.32 |
| 2024-09-24 | 25.00 | 25.44 | 0.61 | 2.46 | 11242.00 | 2827.51 | 1.87 |
| 2024-09-23 | 25.13 | 24.83 | -0.12 | -0.48 | 5211.00 | 1299.05 | 0.87 |
| 2024-09-20 | 24.99 | 24.95 | -0.04 | -0.16 | 5152.84 | 1285.32 | 0.86 |
| 2024-09-19 | 24.54 | 24.99 | 0.66 | 2.71 | 8675.00 | 2155.80 | 1.45 |
| 2024-09-18 | 24.68 | 24.33 | -0.30 | -1.22 | 8783.00 | 2117.64 | 1.46 |
| 2024-09-13 | 24.93 | 24.63 | -0.35 | -1.40 | 9212.00 | 2303.55 | 1.54 |
| 2024-09-12 | 25.45 | 24.98 | -0.38 | -1.50 | 9183.00 | 2333.18 | 1.53 |
| 2024-09-11 | 25.64 | 25.36 | -0.40 | -1.55 | 6869.00 | 1754.02 | 1.14 |
| 2024-09-10 | 25.86 | 25.76 | 0.02 | 0.08 | 7338.00 | 1880.07 | 1.22 |
| 2024-09-09 | 25.68 | 25.74 | 0.06 | 0.23 | 7166.00 | 1829.00 | 1.19 |
| 2024-09-06 | 26.61 | 25.68 | -0.78 | -2.95 | 12308.00 | 3198.21 | 2.05 |
| 2024-09-05 | 25.98 | 26.46 | 0.62 | 2.40 | 12412.00 | 3262.80 | 2.07 |
| 2024-09-04 | 26.18 | 25.84 | -0.59 | -2.23 | 12946.04 | 3357.14 | 2.16 |
| 2024-09-03 | 26.56 | 26.43 | -0.11 | -0.41 | 17249.00 | 4573.12 | 2.87 |
| 2024-09-02 | 27.15 | 26.54 | -0.74 | -2.71 | 16407.05 | 4394.98 | 2.73 |
| 2024-08-30 | 26.18 | 27.28 | 0.46 | 1.72 | 27814.78 | 7542.17 | 4.64 |
| 2024-08-29 | 27.91 | 26.82 | -2.36 | -8.09 | 36680.72 | 9661.52 | 6.11 |
| 2024-08-28 | 30.37 | 29.18 | -1.79 | -5.78 | 23564.00 | 6925.95 | 3.93 |
| 2024-08-27 | 32.06 | 30.97 | -1.70 | -5.20 | 32047.00 | 9923.88 | 5.34 |
| 2024-08-26 | 34.09 | 32.67 | -1.25 | -3.69 | 39450.84 | 12827.42 | 6.58 |
| 2024-08-23 | 32.68 | 33.92 | 0.42 | 1.25 | 51964.84 | 17026.62 | 30.56 |
| 2024-08-22 | 33.00 | 33.50 | -2.16 | -6.06 | 61914.55 | 21188.80 | 36.41 |
| 2024-08-21 | 30.59 | 35.66 | 5.94 | 19.99 | 58698.47 | 18996.57 | 34.52 |
| 2024-08-20 | 29.05 | 29.72 | 0.89 | 3.09 | 25910.60 | 7729.59 | 15.24 |
| 2024-08-19 | 29.08 | 28.83 | -0.26 | -0.89 | 5984.05 | 1727.58 | 3.52 |
| 2024-08-16 | 30.00 | 29.09 | -0.81 | -2.71 | 7739.00 | 2274.14 | 4.55 |
| 2024-08-15 | 29.44 | 29.90 | 0.49 | 1.67 | 9168.00 | 2693.82 | 5.39 |
| 2024-08-14 | 29.33 | 29.41 | 0.23 | 0.79 | 8816.04 | 2615.18 | 5.18 |
| 2024-08-13 | 28.42 | 29.18 | 0.76 | 2.67 | 7664.00 | 2208.47 | 4.51 |
| 2024-08-12 | 30.00 | 28.42 | -0.91 | -3.10 | 9639.60 | 2766.29 | 5.67 |
| 2024-08-09 | 28.77 | 29.33 | 0.65 | 2.27 | 13292.60 | 3928.22 | 7.82 |
| 2024-08-08 | 29.52 | 28.68 | -1.55 | -5.13 | 12286.00 | 3558.99 | 7.23 |
| 2024-08-07 | 30.00 | 30.23 | 0.43 | 1.44 | 14304.00 | 4324.50 | 8.41 |
| 2024-08-06 | 28.73 | 29.80 | 1.07 | 3.72 | 9859.00 | 2906.87 | 5.80 |
| 2024-08-05 | 29.70 | 28.73 | -1.31 | -4.36 | 10380.21 | 3050.41 | 6.10 |
| 2024-08-02 | 29.70 | 30.04 | -0.02 | -0.07 | 11807.00 | 3565.39 | 6.94 |
| 2024-08-01 | 31.32 | 30.06 | -0.44 | -1.44 | 13920.00 | 4245.39 | 8.19 |
| 2024-07-31 | 29.90 | 30.50 | 0.43 | 1.43 | 18434.00 | 5583.96 | 10.84 |
| 2024-07-30 | 29.56 | 30.07 | 0.37 | 1.25 | 29268.00 | 9027.00 | 17.21 |
| 2024-07-29 | 28.39 | 29.70 | 1.57 | 5.58 | 16502.00 | 4822.33 | 9.70 |
| 2024-07-26 | 27.62 | 28.13 | 0.51 | 1.85 | 5777.00 | 1625.43 | 3.40 |
| 2024-07-25 | 27.65 | 27.62 | -0.03 | -0.11 | 5702.00 | 1570.33 | 3.35 |
| 2024-07-24 | 28.05 | 27.65 | -0.39 | -1.39 | 7091.50 | 1970.88 | 4.17 |
| 2024-07-23 | 28.62 | 28.04 | -0.57 | -1.99 | 5520.00 | 1585.93 | 3.25 |
| 2024-07-22 | 28.44 | 28.61 | 0.36 | 1.27 | 4636.00 | 1318.14 | 2.73 |
| 2024-07-19 | 27.71 | 28.25 | 0.26 | 0.93 | 4190.88 | 1179.12 | 2.46 |
| 2024-07-18 | 28.18 | 27.99 | -0.46 | -1.62 | 5847.00 | 1621.97 | 3.44 |
| 2024-07-17 | 29.37 | 28.45 | -0.58 | -2.00 | 5899.00 | 1692.73 | 3.47 |
| 2024-07-16 | 29.11 | 29.03 | -0.18 | -0.62 | 7254.00 | 2096.01 | 4.27 |
| 2024-07-15 | 29.11 | 29.21 | -0.74 | -2.47 | 8286.88 | 2422.97 | 4.87 |
| 2024-07-12 | 29.66 | 29.95 | 0.53 | 1.80 | 11363.00 | 3420.74 | 6.68 |
| 2024-07-11 | 28.70 | 29.42 | 1.37 | 4.88 | 9301.00 | 2704.32 | 5.47 |
| 2024-07-10 | 28.29 | 28.05 | -0.14 | -0.50 | 6765.00 | 1918.24 | 3.98 |
| 2024-07-09 | 28.00 | 28.19 | 0.27 | 0.97 | 7173.00 | 1986.07 | 4.22 |
| 2024-07-08 | 28.58 | 27.92 | -0.87 | -3.02 | 8581.00 | 2407.65 | 5.05 |
| 2024-07-05 | 28.11 | 28.79 | 0.81 | 2.90 | 11167.00 | 3182.00 | 6.57 |
| 2024-07-04 | 29.70 | 27.98 | -1.82 | -6.11 | 10102.00 | 2888.30 | 5.94 |
| 2024-07-03 | 30.68 | 29.80 | -0.88 | -2.87 | 8516.70 | 2557.37 | 5.01 |
| 2024-07-02 | 30.51 | 30.68 | 0.14 | 0.46 | 11914.00 | 3665.63 | 7.01 |
| 2024-07-01 | 29.95 | 30.54 | 0.73 | 2.45 | 13630.70 | 4140.74 | 8.02 |
| 2024-06-28 | 29.86 | 29.81 | -0.79 | -2.58 | 17445.00 | 5252.78 | 10.26 |
| 2024-06-27 | 30.99 | 30.60 | 0.25 | 0.82 | 25290.50 | 7989.73 | 14.87 |
| 2024-06-26 | 29.40 | 30.35 | 1.53 | 5.31 | 10271.00 | 3043.92 | 6.04 |
| 2024-06-25 | 29.19 | 28.82 | -0.11 | -0.38 | 7252.70 | 2116.72 | 4.27 |
| 2024-06-24 | 30.16 | 28.93 | -1.68 | -5.49 | 7732.47 | 2264.01 | 4.55 |
| 2024-06-21 | 30.44 | 30.61 | 0.17 | 0.56 | 6104.50 | 1861.79 | 3.59 |
| 2024-06-20 | 31.41 | 30.44 | -1.24 | -3.91 | 8371.00 | 2581.56 | 4.92 |
| 2024-06-19 | 31.15 | 31.68 | 0.43 | 1.38 | 10144.10 | 3214.77 | 5.97 |
| 2024-06-18 | 30.53 | 31.25 | 0.80 | 2.63 | 7405.00 | 2298.61 | 4.35 |
| 2024-06-17 | 31.00 | 30.45 | -0.58 | -1.87 | 6597.10 | 2018.72 | 3.88 |
| 2024-06-14 | 30.61 | 31.03 | 0.18 | 0.58 | 7549.00 | 2325.12 | 4.44 |
| 2024-06-13 | 31.15 | 30.85 | -0.30 | -0.96 | 6899.00 | 2139.75 | 4.06 |
| 2024-06-12 | 30.27 | 31.15 | 0.88 | 2.91 | 8638.00 | 2668.82 | 5.08 |
| 2024-06-11 | 29.51 | 30.27 | 0.35 | 1.17 | 10090.00 | 3016.77 | 5.93 |
| 2024-06-07 | 28.41 | 29.92 | 1.73 | 6.14 | 12879.00 | 3830.50 | 7.57 |
| 2024-06-06 | 31.01 | 28.19 | -2.82 | -9.09 | 14652.00 | 4224.20 | 8.62 |
| 2024-06-05 | 31.93 | 31.01 | -0.79 | -2.48 | 6914.00 | 2167.85 | 4.07 |
| 2024-06-04 | 32.48 | 31.80 | -1.16 | -3.52 | 9087.88 | 2890.49 | 5.34 |
| 2024-06-03 | 33.92 | 32.96 | -0.88 | -2.60 | 8935.00 | 2968.62 | 5.25 |
| 2024-05-31 | 33.54 | 33.84 | 0.52 | 1.56 | 6513.47 | 2195.77 | 3.83 |
| 2024-05-30 | 33.61 | 33.32 | -0.29 | -0.86 | 5184.00 | 1732.98 | 3.05 |
| 2024-05-29 | 33.38 | 33.61 | 0.36 | 1.08 | 8866.00 | 3000.05 | 5.21 |
| 2024-05-28 | 34.56 | 33.25 | -1.34 | -3.87 | 9274.89 | 3111.83 | 5.45 |
| 2024-05-27 | 35.00 | 34.59 | 0.09 | 0.26 | 7891.00 | 2691.99 | 4.64 |
| 2024-05-24 | 36.16 | 34.50 | -1.66 | -4.59 | 12833.00 | 4487.13 | 7.55 |
| 2024-05-23 | 37.29 | 36.16 | -1.13 | -3.03 | 15678.00 | 5760.54 | 9.22 |
| 2024-05-22 | 36.25 | 37.29 | 0.93 | 2.56 | 19435.68 | 7238.53 | 11.43 |
| 2024-05-21 | 36.66 | 36.36 | -0.85 | -2.28 | 14767.43 | 5403.13 | 8.68 |
| 2024-05-20 | 37.99 | 37.21 | -0.01 | -0.03 | 27680.43 | 10444.07 | 16.28 |
| 2024-05-17 | 36.59 | 37.22 | 0.59 | 1.61 | 16585.88 | 6092.60 | 9.75 |
| 2024-05-16 | 34.90 | 36.63 | 1.66 | 4.75 | 17972.88 | 6523.31 | 10.57 |
| 2024-05-15 | 35.05 | 34.97 | 0.21 | 0.60 | 8761.00 | 3079.20 | 5.15 |
| 2024-05-14 | 34.15 | 34.76 | 0.73 | 2.15 | 8507.00 | 2952.88 | 5.00 |
| 2024-05-13 | 36.00 | 34.03 | -1.43 | -4.03 | 9662.04 | 3318.92 | 5.68 |
日K线
周K线
月K线
