奥瑞德(600666)股票信息
| 股票代码 | 600666 |
| 股票名称 | 奥瑞德 |
| 最新价/元 | 1.94 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -9.77 |
| 买入/元 | 0.00 |
| 卖出/元 | 1.94 |
| 昨收/元 | 2.15 |
| 今开/元 | 2.08 |
| 最高/元 | 2.08 |
| 最低/元 | 1.94 |
| 成交量/手 | 1661813.00 |
| 成交额/万 | 32995.76 |
| 股净值/元 | -7.94 |
| 市净率 | 5.08 |
| 总市值/万 | 536121.49 |
| 流通值/万 | 469432.07 |
| 换手率/% | 6.87 |
| 入市日期 | 1993-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
奥瑞德(600666)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2.08 | 1.94 | -0.21 | -9.77 | 1661813.00 | 32995.76 | 6.87 |
| 2024-10-10 | 1.97 | 2.15 | 0.20 | 10.26 | 2072818.90 | 43338.49 | 8.57 |
| 2024-10-09 | 1.94 | 1.95 | 0.06 | 3.18 | 2184447.20 | 43414.59 | 9.03 |
| 2024-10-08 | 1.89 | 1.89 | 0.17 | 9.88 | 1348035.60 | 25008.92 | 5.57 |
| 2024-09-30 | 1.61 | 1.72 | 0.16 | 10.26 | 1340719.54 | 22384.79 | 5.54 |
| 2024-09-27 | 1.52 | 1.56 | 0.05 | 3.31 | 475235.88 | 7307.60 | 1.96 |
| 2024-09-26 | 1.49 | 1.51 | 0.00 | 0.00 | 565144.51 | 8455.81 | 2.34 |
| 2024-09-25 | 1.47 | 1.51 | 0.05 | 3.43 | 1062523.99 | 15874.38 | 4.39 |
| 2024-09-24 | 1.39 | 1.46 | 0.08 | 5.80 | 1321487.50 | 19573.27 | 5.46 |
| 2024-09-23 | 1.40 | 1.38 | -0.02 | -1.43 | 210799.01 | 2924.21 | 0.87 |
| 2024-09-19 | 1.40 | 1.40 | 0.00 | 0.00 | 202599.85 | 2847.12 | 0.84 |
| 2024-09-18 | 1.38 | 1.40 | 0.02 | 1.45 | 299874.89 | 4150.39 | 1.24 |
| 2024-09-13 | 1.40 | 1.38 | -0.02 | -1.43 | 190035.00 | 2637.46 | 0.79 |
| 2024-09-12 | 1.41 | 1.40 | -0.01 | -0.71 | 235104.00 | 3306.20 | 0.97 |
| 2024-09-11 | 1.41 | 1.41 | 0.00 | 0.00 | 315920.02 | 4425.86 | 1.31 |
| 2024-09-10 | 1.41 | 1.41 | 0.01 | 0.71 | 374507.22 | 5323.72 | 1.55 |
| 2024-09-09 | 1.39 | 1.40 | 0.01 | 0.72 | 215525.00 | 3002.17 | 0.89 |
| 2024-09-06 | 1.41 | 1.39 | -0.03 | -2.11 | 193015.22 | 2715.32 | 0.80 |
| 2024-09-05 | 1.38 | 1.42 | 0.05 | 3.65 | 254412.00 | 3569.59 | 1.05 |
| 2024-09-04 | 1.39 | 1.37 | -0.03 | -2.14 | 229375.01 | 3160.50 | 0.95 |
| 2024-09-03 | 1.40 | 1.40 | 0.00 | 0.00 | 194770.82 | 2731.32 | 0.80 |
| 2024-09-02 | 1.44 | 1.40 | -0.04 | -2.78 | 315581.80 | 4477.13 | 1.30 |
| 2024-08-30 | 1.40 | 1.44 | 0.03 | 2.13 | 365318.61 | 5244.48 | 1.51 |
| 2024-08-29 | 1.37 | 1.41 | 0.03 | 2.17 | 341903.00 | 4749.40 | 1.41 |
| 2024-08-28 | 1.38 | 1.38 | 0.00 | 0.00 | 370869.00 | 5098.39 | 1.53 |
| 2024-08-27 | 1.41 | 1.38 | -0.02 | -1.43 | 333034.80 | 4641.25 | 1.38 |
| 2024-08-26 | 1.43 | 1.40 | -0.02 | -1.41 | 297605.60 | 4195.31 | 1.23 |
| 2024-08-23 | 1.42 | 1.42 | 0.00 | 0.00 | 484548.00 | 6897.59 | 2.00 |
| 2024-08-22 | 1.53 | 1.42 | -0.13 | -8.39 | 1011367.98 | 14768.99 | 4.18 |
| 2024-08-21 | 1.53 | 1.55 | 0.02 | 1.31 | 1195662.60 | 18359.02 | 4.94 |
| 2024-08-20 | 1.55 | 1.53 | -0.09 | -5.56 | 1468429.81 | 22767.82 | 6.07 |
| 2024-08-19 | 0.00 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-08-16 | 1.61 | 1.62 | -0.01 | -0.61 | 852842.56 | 13732.44 | 3.52 |
| 2024-08-15 | 1.56 | 1.63 | 0.08 | 5.16 | 1140319.81 | 18105.00 | 4.71 |
| 2024-08-14 | 1.56 | 1.55 | 0.03 | 1.97 | 1485299.50 | 23184.10 | 6.14 |
| 2024-08-13 | 1.52 | 1.52 | 0.07 | 4.83 | 51481.82 | 782.52 | 0.21 |
| 2024-08-12 | 1.45 | 1.45 | 0.07 | 5.07 | 21205.60 | 307.48 | 0.09 |
| 2024-08-09 | 1.31 | 1.38 | 0.07 | 5.34 | 332747.44 | 4523.26 | 1.38 |
| 2024-08-08 | 1.32 | 1.31 | -0.01 | -0.76 | 132085.00 | 1732.61 | 0.55 |
| 2024-08-07 | 1.29 | 1.32 | 0.03 | 2.33 | 151739.20 | 1981.31 | 0.63 |
| 2024-08-06 | 1.27 | 1.29 | 0.02 | 1.58 | 94818.16 | 1216.06 | 0.39 |
| 2024-08-05 | 1.27 | 1.27 | -0.01 | -0.78 | 158737.82 | 2021.12 | 0.66 |
| 2024-08-02 | 1.28 | 1.28 | -0.02 | -1.54 | 103690.32 | 1336.92 | 0.43 |
| 2024-08-01 | 1.32 | 1.30 | -0.03 | -2.26 | 234249.32 | 3047.92 | 0.97 |
| 2024-07-31 | 1.30 | 1.33 | 0.02 | 1.53 | 189966.28 | 2496.70 | 0.79 |
| 2024-07-30 | 1.31 | 1.31 | 0.01 | 0.77 | 132478.28 | 1721.23 | 0.55 |
| 2024-07-29 | 1.31 | 1.30 | -0.02 | -1.52 | 63516.00 | 831.24 | 0.26 |
| 2024-07-26 | 1.31 | 1.32 | 0.00 | 0.00 | 62491.85 | 819.84 | 0.26 |
| 2024-07-25 | 1.32 | 1.32 | 0.02 | 1.54 | 118703.40 | 1570.79 | 0.49 |
| 2024-07-24 | 1.31 | 1.30 | -0.02 | -1.52 | 131049.40 | 1708.42 | 0.54 |
| 2024-07-23 | 1.30 | 1.32 | 0.01 | 0.76 | 176378.00 | 2346.93 | 0.73 |
| 2024-07-22 | 1.31 | 1.31 | 0.00 | 0.00 | 63479.40 | 826.60 | 0.26 |
| 2024-07-19 | 1.30 | 1.31 | 0.00 | 0.00 | 67064.00 | 876.64 | 0.28 |
| 2024-07-18 | 1.27 | 1.31 | 0.03 | 2.34 | 127566.84 | 1646.97 | 0.53 |
| 2024-07-17 | 1.30 | 1.28 | -0.03 | -2.29 | 74577.00 | 959.65 | 0.31 |
| 2024-07-16 | 1.33 | 1.31 | -0.02 | -1.50 | 99166.00 | 1297.05 | 0.41 |
| 2024-07-15 | 1.35 | 1.33 | -0.02 | -1.48 | 64744.00 | 861.00 | 0.27 |
| 2024-07-12 | 1.36 | 1.35 | -0.02 | -1.46 | 162301.00 | 2195.32 | 0.67 |
| 2024-07-11 | 1.35 | 1.37 | 0.02 | 1.48 | 124804.94 | 1699.55 | 0.52 |
| 2024-07-10 | 1.37 | 1.35 | -0.01 | -0.74 | 160898.00 | 2192.71 | 0.66 |
| 2024-07-09 | 1.34 | 1.36 | 0.01 | 0.74 | 131910.68 | 1785.12 | 0.55 |
| 2024-07-08 | 1.35 | 1.35 | 0.01 | 0.75 | 102079.25 | 1367.47 | 0.42 |
| 2024-07-05 | 1.31 | 1.34 | 0.03 | 2.29 | 79911.00 | 1054.65 | 0.33 |
| 2024-07-04 | 1.35 | 1.31 | -0.04 | -2.96 | 128625.60 | 1693.54 | 0.53 |
| 2024-07-03 | 1.33 | 1.35 | 0.02 | 1.50 | 116742.20 | 1575.88 | 0.48 |
| 2024-07-02 | 1.34 | 1.33 | 0.00 | 0.00 | 95226.60 | 1267.60 | 0.39 |
| 2024-07-01 | 1.32 | 1.33 | 0.00 | 0.00 | 83102.85 | 1097.32 | 0.34 |
| 2024-06-28 | 1.33 | 1.33 | 0.00 | 0.00 | 90804.45 | 1209.13 | 0.38 |
| 2024-06-27 | 1.35 | 1.33 | 0.00 | 0.00 | 132655.00 | 1787.62 | 0.55 |
| 2024-06-26 | 1.29 | 1.33 | 0.04 | 3.10 | 104496.45 | 1358.78 | 0.43 |
| 2024-06-25 | 1.33 | 1.29 | -0.05 | -3.73 | 173579.79 | 2242.05 | 0.72 |
| 2024-06-24 | 1.40 | 1.34 | -0.07 | -4.97 | 256404.20 | 3516.06 | 1.06 |
| 2024-06-21 | 1.37 | 1.41 | 0.05 | 3.68 | 183665.00 | 2548.61 | 0.76 |
| 2024-06-20 | 1.37 | 1.36 | -0.02 | -1.45 | 221666.60 | 3019.75 | 0.92 |
| 2024-06-19 | 1.35 | 1.38 | 0.01 | 0.73 | 273071.63 | 3776.40 | 1.13 |
| 2024-06-18 | 1.29 | 1.37 | 0.07 | 5.39 | 318239.88 | 4300.61 | 1.32 |
| 2024-06-17 | 1.35 | 1.30 | 0.01 | 0.78 | 279731.36 | 3689.91 | 1.16 |
| 2024-06-14 | 1.29 | 1.29 | 0.06 | 4.88 | 92782.01 | 1196.89 | 0.38 |
| 2024-06-13 | 1.22 | 1.23 | 0.00 | 0.00 | 93371.40 | 1136.68 | 0.39 |
| 2024-06-12 | 1.22 | 1.23 | -0.01 | -0.81 | 172959.00 | 2128.51 | 0.71 |
| 2024-06-11 | 1.19 | 1.24 | 0.03 | 2.48 | 292201.40 | 3621.92 | 1.21 |
| 2024-06-07 | 1.16 | 1.21 | 0.06 | 5.22 | 282464.81 | 3352.93 | 1.17 |
| 2024-06-06 | 1.15 | 1.15 | 0.00 | 0.00 | 479666.79 | 5302.84 | 1.98 |
| 2024-06-05 | 1.16 | 1.15 | -0.04 | -3.36 | 256333.63 | 2985.47 | 1.06 |
| 2024-06-04 | 1.19 | 1.19 | 0.06 | 5.31 | 312790.36 | 3714.70 | 1.29 |
| 2024-06-03 | 1.16 | 1.13 | -0.06 | -5.04 | 467506.65 | 5422.29 | 1.93 |
| 2024-05-31 | 1.24 | 1.19 | -0.05 | -4.03 | 301571.14 | 3583.64 | 1.25 |
| 2024-05-30 | 1.28 | 1.24 | -0.06 | -4.62 | 261207.20 | 3268.75 | 1.08 |
| 2024-05-29 | 1.31 | 1.30 | -0.01 | -0.76 | 165188.08 | 2159.05 | 0.68 |
| 2024-05-28 | 1.34 | 1.31 | -0.02 | -1.50 | 91347.40 | 1208.24 | 0.38 |
| 2024-05-27 | 1.37 | 1.33 | -0.05 | -3.62 | 136635.98 | 1840.62 | 0.56 |
| 2024-05-24 | 1.42 | 1.38 | -0.06 | -4.17 | 308185.00 | 4311.97 | 1.27 |
| 2024-05-23 | 1.44 | 1.44 | 0.07 | 5.11 | 326443.67 | 4692.99 | 1.35 |
| 2024-05-22 | 1.31 | 1.37 | 0.07 | 5.39 | 330531.00 | 4355.55 | 1.37 |
| 2024-05-21 | 1.36 | 1.30 | -0.07 | -5.11 | 315179.16 | 4138.05 | 1.30 |
| 2024-05-20 | 1.42 | 1.37 | -0.06 | -4.20 | 268365.16 | 3723.64 | 1.11 |
| 2024-05-17 | 1.40 | 1.43 | 0.03 | 2.14 | 116578.40 | 1640.83 | 0.48 |
| 2024-05-16 | 1.40 | 1.40 | 0.00 | 0.00 | 147346.00 | 2059.79 | 0.61 |
| 2024-05-15 | 1.42 | 1.40 | -0.02 | -1.41 | 104291.20 | 1461.30 | 0.43 |
| 2024-05-14 | 1.41 | 1.42 | 0.01 | 0.71 | 109125.54 | 1552.76 | 0.45 |
日K线
周K线
月K线
