奥尼电子(301189)股票信息
| 股票代码 | 301189 |
| 股票名称 | 奥尼电子 |
| 最新价/元 | 24.40 |
| 涨跌额/元 | -2.40 |
| 涨跌幅/% | -8.96 |
| 买入/元 | 24.40 |
| 卖出/元 | 24.41 |
| 昨收/元 | 26.80 |
| 今开/元 | 25.80 |
| 最高/元 | 26.80 |
| 最低/元 | 24.25 |
| 成交量/手 | 37529.29 |
| 成交额/万 | 9618.56 |
| 股净值/元 | -122.00 |
| 市净率 | 1.25 |
| 总市值/万 | 280347.37 |
| 流通值/万 | 99766.41 |
| 换手率/% | 9.18 |
| 入市日期 | 2021-12-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
奥尼电子(301189)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 | 25.80 | 24.40 | -2.40 | -8.96 | 37529.29 | 9618.56 | 9.18 |
| 2024-10-08 | 28.25 | 26.80 | 2.55 | 10.52 | 55553.20 | 14868.70 | 13.59 |
| 2024-09-30 | 22.33 | 24.25 | 2.68 | 12.43 | 44714.51 | 10390.86 | 10.94 |
| 2024-09-27 | 20.66 | 21.57 | 1.18 | 5.79 | 24396.01 | 5158.49 | 5.97 |
| 2024-09-26 | 19.89 | 20.39 | 0.37 | 1.85 | 9735.00 | 1966.03 | 2.38 |
| 2024-09-25 | 20.00 | 20.02 | 0.17 | 0.86 | 11901.00 | 2397.88 | 2.91 |
| 2024-09-24 | 19.37 | 19.85 | 0.45 | 2.32 | 8528.00 | 1673.24 | 2.09 |
| 2024-09-23 | 19.31 | 19.40 | 0.09 | 0.47 | 5674.00 | 1100.65 | 1.39 |
| 2024-09-20 | 19.50 | 19.31 | -0.12 | -0.62 | 5995.00 | 1161.22 | 1.47 |
| 2024-09-19 | 19.23 | 19.43 | 0.21 | 1.09 | 5822.00 | 1128.51 | 1.42 |
| 2024-09-18 | 19.60 | 19.22 | -0.33 | -1.69 | 9282.00 | 1776.68 | 2.27 |
| 2024-09-13 | 20.08 | 19.55 | -0.43 | -2.15 | 7493.00 | 1476.74 | 1.83 |
| 2024-09-12 | 20.34 | 19.98 | -0.22 | -1.09 | 5528.72 | 1117.28 | 1.35 |
| 2024-09-11 | 20.32 | 20.20 | -0.27 | -1.32 | 5331.00 | 1081.27 | 1.30 |
| 2024-09-10 | 20.18 | 20.47 | 0.30 | 1.49 | 7580.00 | 1534.58 | 1.85 |
| 2024-09-09 | 20.40 | 20.17 | -0.03 | -0.15 | 6745.00 | 1356.47 | 1.65 |
| 2024-09-06 | 20.98 | 20.20 | -0.78 | -3.72 | 11977.00 | 2447.11 | 2.93 |
| 2024-09-05 | 21.15 | 20.98 | 0.10 | 0.48 | 7375.00 | 1548.36 | 1.80 |
| 2024-09-04 | 21.20 | 20.88 | -0.63 | -2.93 | 13170.00 | 2755.97 | 3.22 |
| 2024-09-03 | 21.32 | 21.51 | 0.09 | 0.42 | 11509.00 | 2468.65 | 2.81 |
| 2024-09-02 | 21.69 | 21.42 | -0.27 | -1.25 | 15586.00 | 3378.12 | 3.81 |
| 2024-08-30 | 20.81 | 21.69 | 0.74 | 3.53 | 26354.19 | 5679.28 | 6.45 |
| 2024-08-29 | 21.00 | 20.95 | -0.05 | -0.24 | 12629.00 | 2655.44 | 3.08 |
| 2024-08-28 | 20.80 | 21.00 | 0.15 | 0.72 | 12142.89 | 2539.51 | 2.96 |
| 2024-08-27 | 21.89 | 20.85 | -1.26 | -5.70 | 19592.00 | 4153.20 | 4.78 |
| 2024-08-26 | 21.22 | 22.11 | 0.66 | 3.08 | 28112.99 | 6108.08 | 6.86 |
| 2024-08-23 | 20.70 | 21.45 | 0.76 | 3.67 | 23216.99 | 4930.15 | 5.66 |
| 2024-08-22 | 21.45 | 20.69 | -0.55 | -2.59 | 11479.00 | 2413.55 | 2.80 |
| 2024-08-21 | 21.08 | 21.24 | 0.14 | 0.66 | 10828.00 | 2310.08 | 2.64 |
| 2024-08-20 | 21.33 | 21.10 | -0.22 | -1.03 | 10061.00 | 2136.16 | 2.45 |
| 2024-08-19 | 22.28 | 21.32 | -1.13 | -5.03 | 22297.00 | 4825.36 | 5.44 |
| 2024-08-16 | 21.71 | 22.45 | 0.64 | 2.93 | 28117.00 | 6280.56 | 6.86 |
| 2024-08-15 | 21.00 | 21.81 | 0.64 | 3.02 | 17930.00 | 3870.23 | 4.37 |
| 2024-08-14 | 20.79 | 21.17 | 0.31 | 1.49 | 13489.00 | 2848.64 | 3.29 |
| 2024-08-13 | 20.31 | 20.86 | 0.39 | 1.91 | 7626.31 | 1574.10 | 1.86 |
| 2024-08-12 | 20.67 | 20.47 | -0.25 | -1.21 | 9765.31 | 2005.07 | 2.38 |
| 2024-08-09 | 20.57 | 20.72 | 0.00 | 0.00 | 15532.00 | 3230.86 | 3.79 |
| 2024-08-08 | 20.60 | 20.72 | 0.01 | 0.05 | 21523.00 | 4497.30 | 5.25 |
| 2024-08-07 | 20.49 | 20.71 | 0.30 | 1.47 | 8387.72 | 1737.35 | 2.05 |
| 2024-08-06 | 20.29 | 20.41 | 0.32 | 1.59 | 7944.83 | 1611.82 | 1.94 |
| 2024-08-05 | 20.50 | 20.09 | -1.06 | -5.01 | 14690.00 | 3020.34 | 3.58 |
| 2024-08-02 | 21.95 | 21.15 | -1.11 | -4.99 | 19067.00 | 4111.38 | 4.65 |
| 2024-08-01 | 21.64 | 22.26 | 0.58 | 2.68 | 24513.00 | 5387.95 | 5.98 |
| 2024-07-31 | 21.20 | 21.68 | 0.58 | 2.75 | 15141.09 | 3242.76 | 3.69 |
| 2024-07-30 | 20.73 | 21.10 | 0.37 | 1.79 | 10129.19 | 2117.99 | 2.47 |
| 2024-07-29 | 20.40 | 20.73 | 0.32 | 1.57 | 9838.00 | 2027.68 | 2.40 |
| 2024-07-26 | 20.28 | 20.41 | 0.39 | 1.95 | 8023.00 | 1627.15 | 1.96 |
| 2024-07-25 | 20.00 | 20.02 | -0.02 | -0.10 | 11983.00 | 2376.48 | 2.92 |
| 2024-07-24 | 20.37 | 20.04 | -0.54 | -2.62 | 15666.00 | 3163.35 | 3.82 |
| 2024-07-23 | 21.33 | 20.58 | -0.60 | -2.83 | 11180.00 | 2345.34 | 2.73 |
| 2024-07-22 | 21.32 | 21.18 | 0.18 | 0.86 | 11650.00 | 2467.27 | 2.84 |
| 2024-07-19 | 20.57 | 21.00 | 0.59 | 2.89 | 14977.00 | 3129.99 | 3.65 |
| 2024-07-18 | 20.89 | 20.41 | -0.51 | -2.44 | 16739.00 | 3390.77 | 4.08 |
| 2024-07-17 | 21.70 | 20.92 | -0.97 | -4.43 | 18003.00 | 3827.02 | 4.39 |
| 2024-07-16 | 21.53 | 21.89 | 0.36 | 1.67 | 17685.00 | 3835.69 | 4.31 |
| 2024-07-15 | 22.15 | 21.53 | -0.80 | -3.58 | 23741.00 | 5148.38 | 5.79 |
| 2024-07-12 | 21.85 | 22.33 | 0.20 | 0.90 | 32540.83 | 7232.54 | 7.94 |
| 2024-07-11 | 21.86 | 22.13 | 0.58 | 2.69 | 28701.83 | 6277.33 | 7.00 |
| 2024-07-10 | 21.05 | 21.55 | 0.30 | 1.41 | 34718.83 | 7496.27 | 8.47 |
| 2024-07-09 | 19.99 | 21.25 | 1.26 | 6.30 | 30471.00 | 6295.18 | 7.43 |
| 2024-07-08 | 20.92 | 19.99 | -1.01 | -4.81 | 19541.01 | 3954.67 | 4.77 |
| 2024-07-05 | 20.89 | 21.00 | 0.11 | 0.53 | 21797.44 | 4534.71 | 5.32 |
| 2024-07-04 | 22.21 | 20.89 | -1.00 | -4.57 | 24861.78 | 5296.08 | 6.07 |
| 2024-07-03 | 22.14 | 21.89 | -0.45 | -2.01 | 24735.33 | 5429.53 | 6.03 |
| 2024-07-02 | 22.60 | 22.34 | -0.39 | -1.72 | 26677.11 | 5993.29 | 6.51 |
| 2024-07-01 | 23.30 | 22.73 | -0.52 | -2.24 | 37684.00 | 8514.84 | 9.19 |
| 2024-06-28 | 22.79 | 23.25 | 0.53 | 2.33 | 49223.98 | 11438.57 | 12.01 |
| 2024-06-27 | 23.85 | 22.72 | -1.13 | -4.74 | 54108.79 | 12836.88 | 13.20 |
| 2024-06-26 | 23.58 | 23.85 | -0.63 | -2.57 | 56523.19 | 13208.08 | 13.79 |
| 2024-06-25 | 25.03 | 24.48 | -0.27 | -1.09 | 64197.01 | 15839.37 | 15.66 |
| 2024-06-24 | 25.05 | 24.75 | -1.88 | -7.06 | 72555.68 | 18108.40 | 17.70 |
| 2024-06-21 | 28.34 | 26.63 | -2.59 | -8.86 | 131426.94 | 35434.84 | 32.06 |
| 2024-06-20 | 23.99 | 29.22 | 4.87 | 20.00 | 111802.41 | 31297.65 | 27.28 |
| 2024-06-19 | 24.77 | 24.35 | 2.05 | 9.19 | 72556.95 | 17573.70 | 17.70 |
| 2024-06-18 | 21.22 | 22.30 | 1.01 | 4.74 | 21614.40 | 4769.17 | 5.27 |
| 2024-06-17 | 20.88 | 21.29 | 0.40 | 1.92 | 9966.28 | 2109.97 | 2.43 |
| 2024-06-14 | 20.95 | 20.89 | -0.28 | -1.32 | 8844.46 | 1845.89 | 2.16 |
| 2024-06-13 | 20.58 | 21.17 | 0.42 | 2.02 | 13379.00 | 2812.82 | 3.26 |
| 2024-06-12 | 20.20 | 20.75 | 0.71 | 3.54 | 14069.81 | 2921.42 | 3.43 |
| 2024-06-11 | 19.50 | 20.04 | 0.42 | 2.14 | 9963.00 | 1950.38 | 2.43 |
| 2024-06-07 | 19.20 | 19.62 | 0.51 | 2.67 | 10761.87 | 2106.54 | 2.63 |
| 2024-06-06 | 19.83 | 19.11 | -0.72 | -3.63 | 14596.97 | 2889.79 | 3.56 |
| 2024-06-05 | 20.07 | 19.83 | -0.38 | -1.88 | 7524.00 | 1508.38 | 1.84 |
| 2024-06-04 | 21.35 | 20.21 | -1.29 | -6.00 | 18166.00 | 3699.09 | 4.43 |
| 2024-06-03 | 22.19 | 21.50 | -0.72 | -3.24 | 13204.94 | 2886.20 | 3.22 |
| 2024-05-31 | 21.60 | 22.22 | 0.86 | 4.03 | 18543.17 | 4094.82 | 4.52 |
| 2024-05-30 | 21.49 | 21.36 | -0.03 | -0.14 | 11145.00 | 2398.90 | 2.72 |
| 2024-05-29 | 21.07 | 21.39 | 0.37 | 1.76 | 7821.00 | 1678.30 | 1.91 |
| 2024-05-28 | 21.57 | 21.02 | -0.67 | -3.09 | 11588.83 | 2462.70 | 2.83 |
| 2024-05-27 | 22.30 | 21.69 | -0.79 | -3.51 | 17645.00 | 3840.97 | 4.30 |
| 2024-05-24 | 22.28 | 22.48 | 0.20 | 0.90 | 22409.68 | 5002.67 | 5.47 |
| 2024-05-23 | 22.47 | 22.28 | 0.08 | 0.36 | 26611.46 | 5982.16 | 6.49 |
| 2024-05-22 | 21.20 | 22.20 | 0.89 | 4.18 | 15273.71 | 3342.49 | 3.73 |
| 2024-05-21 | 21.42 | 21.31 | 0.06 | 0.28 | 8655.46 | 1843.90 | 2.11 |
| 2024-05-20 | 21.18 | 21.25 | 0.00 | 0.00 | 9346.59 | 1983.69 | 2.28 |
| 2024-05-17 | 20.98 | 21.25 | 0.27 | 1.29 | 11364.59 | 2388.38 | 2.77 |
| 2024-05-16 | 20.53 | 20.98 | 0.21 | 1.01 | 14766.54 | 3097.56 | 3.60 |
| 2024-05-15 | 21.51 | 20.77 | -1.33 | -6.02 | 29228.08 | 6126.37 | 7.13 |
| 2024-05-14 | 21.08 | 22.10 | 1.40 | 6.76 | 39118.71 | 8947.20 | 9.54 |
| 2024-05-13 | 21.00 | 20.70 | -0.62 | -2.91 | 7539.65 | 1571.99 | 1.84 |
日K线
周K线
月K线
