奕东电子(301123)股票信息
| 股票代码 | 301123 |
| 股票名称 | 奕东电子 |
| 最新价/元 | 19.29 |
| 涨跌额/元 | -2.96 |
| 涨跌幅/% | -13.30 |
| 买入/元 | 19.28 |
| 卖出/元 | 19.29 |
| 昨收/元 | 22.25 |
| 今开/元 | 21.04 |
| 最高/元 | 21.50 |
| 最低/元 | 19.29 |
| 成交量/手 | 106589.54 |
| 成交额/万 | 21925.60 |
| 股净值/元 | 1929.00 |
| 市净率 | 1.52 |
| 总市值/万 | 450614.40 |
| 流通值/万 | 147406.87 |
| 换手率/% | 13.95 |
| 入市日期 | 2022-01-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
奕东电子(301123)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 | 21.04 | 19.29 | -2.96 | -13.30 | 106589.54 | 21925.60 | 13.95 |
| 2024-10-08 | 23.32 | 22.25 | 2.70 | 13.81 | 133140.31 | 28922.42 | 17.42 |
| 2024-09-30 | 17.70 | 19.55 | 2.51 | 14.73 | 121307.82 | 22575.94 | 15.87 |
| 2024-09-27 | 16.13 | 17.04 | 1.04 | 6.50 | 67814.07 | 11303.68 | 8.87 |
| 2024-09-26 | 15.73 | 16.10 | 0.36 | 2.29 | 40245.63 | 6422.13 | 5.27 |
| 2024-09-25 | 15.80 | 15.74 | 0.10 | 0.64 | 49087.00 | 7802.48 | 6.42 |
| 2024-09-24 | 15.16 | 15.64 | 0.46 | 3.03 | 49921.80 | 7689.60 | 6.53 |
| 2024-09-23 | 15.30 | 15.18 | 0.20 | 1.34 | 47273.63 | 7214.29 | 6.19 |
| 2024-09-20 | 14.86 | 14.98 | 0.14 | 0.94 | 29406.66 | 4379.71 | 3.85 |
| 2024-09-19 | 14.80 | 14.84 | 0.16 | 1.09 | 23532.00 | 3495.48 | 3.08 |
| 2024-09-18 | 15.05 | 14.68 | -0.22 | -1.48 | 22230.00 | 3246.41 | 2.91 |
| 2024-09-13 | 15.41 | 14.90 | -0.48 | -3.12 | 25959.00 | 3927.15 | 3.40 |
| 2024-09-12 | 15.75 | 15.38 | -0.29 | -1.85 | 27983.57 | 4371.59 | 3.66 |
| 2024-09-11 | 16.07 | 15.67 | -0.43 | -2.67 | 29424.00 | 4653.32 | 3.85 |
| 2024-09-10 | 15.89 | 16.10 | 0.21 | 1.32 | 29850.00 | 4736.75 | 3.91 |
| 2024-09-09 | 15.89 | 15.89 | 0.02 | 0.13 | 23090.00 | 3651.89 | 3.02 |
| 2024-09-06 | 16.35 | 15.87 | -0.55 | -3.35 | 35079.00 | 5627.32 | 4.59 |
| 2024-09-05 | 16.57 | 16.42 | -0.06 | -0.36 | 31516.00 | 5178.48 | 4.12 |
| 2024-09-04 | 16.69 | 16.48 | -0.41 | -2.43 | 36682.09 | 6065.75 | 4.80 |
| 2024-09-03 | 16.65 | 16.89 | 0.41 | 2.49 | 51781.00 | 8757.98 | 6.78 |
| 2024-09-02 | 16.87 | 16.48 | -0.39 | -2.31 | 52552.00 | 8799.78 | 6.88 |
| 2024-08-30 | 16.44 | 16.87 | 0.38 | 2.30 | 60984.00 | 10311.90 | 7.98 |
| 2024-08-29 | 15.86 | 16.49 | 0.63 | 3.97 | 35587.00 | 5795.07 | 4.66 |
| 2024-08-28 | 15.73 | 15.86 | 0.04 | 0.25 | 18189.00 | 2883.65 | 2.38 |
| 2024-08-27 | 16.30 | 15.82 | -0.59 | -3.60 | 32469.00 | 5179.35 | 4.25 |
| 2024-08-26 | 16.02 | 16.41 | 0.39 | 2.43 | 27684.00 | 4513.98 | 3.62 |
| 2024-08-23 | 15.99 | 16.02 | 0.00 | 0.00 | 28410.07 | 4528.46 | 3.72 |
| 2024-08-22 | 16.40 | 16.02 | -0.34 | -2.08 | 25295.00 | 4087.93 | 3.31 |
| 2024-08-21 | 16.15 | 16.36 | 0.15 | 0.93 | 32873.00 | 5412.64 | 4.30 |
| 2024-08-20 | 16.59 | 16.21 | -0.27 | -1.64 | 31222.00 | 5105.73 | 4.09 |
| 2024-08-19 | 17.00 | 16.48 | -0.75 | -4.35 | 55161.00 | 9219.65 | 7.22 |
| 2024-08-16 | 16.92 | 17.23 | 0.39 | 2.32 | 64047.00 | 11049.78 | 8.38 |
| 2024-08-15 | 16.23 | 16.84 | 0.28 | 1.69 | 58700.00 | 9804.21 | 7.68 |
| 2024-08-14 | 16.27 | 16.56 | 0.37 | 2.29 | 56273.00 | 9271.86 | 7.36 |
| 2024-08-13 | 15.80 | 16.19 | 0.39 | 2.47 | 34972.00 | 5636.62 | 4.58 |
| 2024-08-12 | 16.12 | 15.80 | -0.36 | -2.23 | 29889.00 | 4750.87 | 3.91 |
| 2024-08-09 | 15.99 | 16.16 | 0.35 | 2.21 | 49014.00 | 7961.36 | 6.41 |
| 2024-08-08 | 16.10 | 15.81 | -0.64 | -3.89 | 48695.47 | 7733.22 | 6.37 |
| 2024-08-07 | 15.88 | 16.45 | 0.54 | 3.39 | 54674.47 | 8932.05 | 7.15 |
| 2024-08-06 | 15.99 | 15.91 | 0.23 | 1.47 | 33365.00 | 5311.89 | 4.37 |
| 2024-08-05 | 16.50 | 15.68 | -0.98 | -5.88 | 59827.00 | 9597.45 | 7.83 |
| 2024-08-02 | 17.20 | 16.66 | -0.77 | -4.42 | 42509.00 | 7215.18 | 5.56 |
| 2024-08-01 | 17.59 | 17.43 | -0.02 | -0.12 | 40751.00 | 7115.22 | 5.33 |
| 2024-07-31 | 17.00 | 17.45 | 0.43 | 2.53 | 50523.00 | 8753.06 | 6.61 |
| 2024-07-30 | 17.05 | 17.02 | -0.07 | -0.41 | 35976.31 | 6113.99 | 4.71 |
| 2024-07-29 | 16.65 | 17.09 | 0.38 | 2.27 | 40344.51 | 6824.78 | 5.28 |
| 2024-07-26 | 16.50 | 16.71 | 0.28 | 1.70 | 34661.04 | 5781.58 | 4.54 |
| 2024-07-25 | 16.59 | 16.43 | -0.33 | -1.97 | 46585.01 | 7640.35 | 6.10 |
| 2024-07-24 | 16.70 | 16.76 | 0.08 | 0.48 | 58228.61 | 9846.83 | 7.62 |
| 2024-07-23 | 17.19 | 16.68 | -0.50 | -2.91 | 45626.56 | 7776.95 | 5.97 |
| 2024-07-22 | 16.97 | 17.18 | 0.21 | 1.24 | 44669.01 | 7630.89 | 5.85 |
| 2024-07-19 | 16.74 | 16.97 | 0.12 | 0.71 | 47155.00 | 8002.32 | 6.17 |
| 2024-07-18 | 16.76 | 16.85 | -0.47 | -2.71 | 77294.98 | 12884.14 | 10.12 |
| 2024-07-17 | 18.63 | 17.32 | -1.31 | -7.03 | 101574.54 | 18115.84 | 13.29 |
| 2024-07-16 | 17.57 | 18.63 | 1.06 | 6.03 | 137728.69 | 25586.35 | 18.02 |
| 2024-07-15 | 17.99 | 17.57 | -0.40 | -2.23 | 33279.00 | 5857.71 | 4.35 |
| 2024-07-12 | 18.27 | 17.97 | -0.61 | -3.28 | 52677.00 | 9526.08 | 6.89 |
| 2024-07-11 | 18.42 | 18.58 | 0.53 | 2.94 | 82895.00 | 15283.93 | 10.85 |
| 2024-07-10 | 17.90 | 18.05 | 0.28 | 1.58 | 79259.00 | 14340.57 | 10.37 |
| 2024-07-09 | 16.78 | 17.77 | 1.11 | 6.66 | 74224.06 | 12874.18 | 9.71 |
| 2024-07-08 | 16.94 | 16.66 | -0.39 | -2.29 | 31406.26 | 5280.80 | 4.11 |
| 2024-07-05 | 16.90 | 17.05 | -0.02 | -0.12 | 38893.00 | 6581.26 | 5.09 |
| 2024-07-04 | 17.42 | 17.07 | -0.37 | -2.12 | 47461.01 | 8246.38 | 6.21 |
| 2024-07-03 | 17.85 | 17.44 | -0.46 | -2.57 | 46240.06 | 8053.87 | 6.05 |
| 2024-07-02 | 18.00 | 17.90 | -0.22 | -1.21 | 46759.00 | 8375.44 | 6.12 |
| 2024-07-01 | 17.75 | 18.12 | 0.17 | 0.95 | 69567.19 | 12436.61 | 9.10 |
| 2024-06-28 | 17.00 | 17.95 | 0.89 | 5.22 | 93650.06 | 16837.75 | 12.26 |
| 2024-06-27 | 17.31 | 17.06 | -0.11 | -0.64 | 52598.39 | 9128.94 | 6.88 |
| 2024-06-26 | 16.19 | 17.17 | 0.93 | 5.73 | 64473.00 | 10707.96 | 8.44 |
| 2024-06-25 | 16.98 | 16.24 | -0.69 | -4.08 | 66833.08 | 11013.22 | 8.75 |
| 2024-06-24 | 18.03 | 16.93 | -1.10 | -6.10 | 78951.00 | 13741.70 | 10.33 |
| 2024-06-21 | 18.00 | 18.03 | -0.37 | -2.01 | 59895.00 | 10697.55 | 7.84 |
| 2024-06-20 | 18.00 | 18.40 | -0.89 | -4.61 | 144064.91 | 26223.04 | 18.85 |
| 2024-06-19 | 19.54 | 19.29 | -0.34 | -1.73 | 85257.26 | 16464.88 | 11.16 |
| 2024-06-18 | 19.14 | 19.63 | 0.28 | 1.45 | 105355.39 | 20503.65 | 13.79 |
| 2024-06-17 | 18.77 | 19.35 | 0.49 | 2.60 | 112051.37 | 21507.57 | 14.66 |
| 2024-06-14 | 18.40 | 18.86 | 0.36 | 1.95 | 91632.79 | 17154.84 | 11.99 |
| 2024-06-13 | 18.40 | 18.50 | -0.11 | -0.59 | 77368.36 | 14378.01 | 10.12 |
| 2024-06-12 | 18.07 | 18.61 | 0.51 | 2.82 | 96501.49 | 17792.99 | 12.63 |
| 2024-06-11 | 17.28 | 18.10 | 0.84 | 4.87 | 81297.00 | 14332.53 | 10.64 |
| 2024-06-07 | 16.99 | 17.26 | 0.49 | 2.92 | 77252.70 | 13270.07 | 10.11 |
| 2024-06-06 | 17.86 | 16.77 | -0.87 | -4.93 | 101451.83 | 17640.39 | 13.28 |
| 2024-06-05 | 17.92 | 17.64 | -0.48 | -2.65 | 71271.00 | 12681.19 | 9.33 |
| 2024-06-04 | 18.68 | 18.12 | -0.98 | -5.13 | 123704.00 | 22425.29 | 16.19 |
| 2024-06-03 | 18.61 | 19.10 | 0.47 | 2.52 | 163806.84 | 31230.05 | 21.44 |
| 2024-05-31 | 18.17 | 18.63 | 0.64 | 3.56 | 194575.14 | 36776.64 | 25.46 |
| 2024-05-30 | 18.61 | 17.99 | -0.84 | -4.46 | 130835.74 | 23714.20 | 17.12 |
| 2024-05-29 | 18.70 | 18.83 | -0.19 | -1.00 | 155700.92 | 29379.54 | 20.38 |
| 2024-05-28 | 19.21 | 19.02 | -1.18 | -5.84 | 224360.00 | 42423.94 | 29.36 |
| 2024-05-27 | 23.04 | 20.20 | -2.15 | -9.62 | 297336.82 | 62665.58 | 38.91 |
| 2024-05-24 | 24.40 | 22.35 | -1.88 | -7.76 | 360873.79 | 88162.73 | 47.22 |
| 2024-05-23 | 22.46 | 24.23 | 1.37 | 5.99 | 351514.09 | 82510.18 | 46.00 |
| 2024-05-22 | 19.90 | 22.86 | 3.81 | 20.00 | 299321.33 | 65809.62 | 39.17 |
| 2024-05-21 | 18.12 | 19.05 | 0.69 | 3.76 | 124371.29 | 23932.28 | 16.28 |
| 2024-05-20 | 17.66 | 18.36 | 0.23 | 1.27 | 79237.01 | 14324.78 | 10.37 |
| 2024-05-17 | 16.91 | 18.13 | 1.07 | 6.27 | 85717.50 | 15334.35 | 11.22 |
| 2024-05-16 | 16.53 | 17.06 | 0.71 | 4.34 | 44791.90 | 7667.34 | 5.86 |
| 2024-05-15 | 16.64 | 16.35 | -0.23 | -1.39 | 14351.00 | 2369.43 | 1.88 |
| 2024-05-14 | 16.80 | 16.58 | 0.26 | 1.59 | 21434.56 | 3580.87 | 2.80 |
| 2024-05-13 | 16.66 | 16.32 | -0.47 | -2.80 | 16469.65 | 2707.45 | 2.16 |
日K线
周K线
月K线
