奥康国际(603001)股票信息
| 股票代码 | 603001 |
| 股票名称 | 奥康国际 |
| 最新价/元 | 4.67 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -2.51 |
| 买入/元 | 4.66 |
| 卖出/元 | 4.67 |
| 昨收/元 | 4.79 |
| 今开/元 | 4.78 |
| 最高/元 | 4.84 |
| 最低/元 | 4.63 |
| 成交量/手 | 25437.00 |
| 成交额/万 | 1206.75 |
| 股净值/元 | -19.71 |
| 市净率 | 0.65 |
| 总市值/万 | 187257.66 |
| 流通值/万 | 187257.66 |
| 换手率/% | 0.63 |
| 入市日期 | 2012-04-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
奥康国际(603001)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 | 4.78 | 4.67 | -0.12 | -2.51 | 25437.00 | 1206.75 | 0.63 |
| 2024-10-10 | 4.75 | 4.79 | 0.07 | 1.48 | 32396.00 | 1558.11 | 0.81 |
| 2024-10-09 | 5.23 | 4.72 | -0.51 | -9.75 | 67988.68 | 3338.40 | 1.70 |
| 2024-10-08 | 5.43 | 5.23 | 0.29 | 5.87 | 86224.00 | 4485.93 | 2.15 |
| 2024-09-30 | 4.60 | 4.94 | 0.44 | 9.78 | 72296.99 | 3435.48 | 1.80 |
| 2024-09-27 | 4.40 | 4.50 | 0.13 | 2.98 | 22179.00 | 988.41 | 0.55 |
| 2024-09-26 | 4.23 | 4.37 | 0.14 | 3.31 | 23216.00 | 995.49 | 0.58 |
| 2024-09-25 | 4.16 | 4.23 | 0.11 | 2.67 | 18362.00 | 778.59 | 0.46 |
| 2024-09-24 | 4.02 | 4.12 | 0.15 | 3.78 | 23029.06 | 940.25 | 0.57 |
| 2024-09-23 | 3.99 | 3.97 | -0.02 | -0.50 | 22951.06 | 911.31 | 0.57 |
| 2024-09-20 | 4.01 | 3.99 | -0.02 | -0.50 | 28753.00 | 1152.94 | 0.72 |
| 2024-09-19 | 4.03 | 4.13 | 0.10 | 2.48 | 24939.00 | 1026.19 | 0.62 |
| 2024-09-18 | 4.12 | 4.03 | -0.11 | -2.66 | 16774.00 | 678.09 | 0.42 |
| 2024-09-13 | 4.24 | 4.14 | -0.08 | -1.90 | 16589.00 | 693.28 | 0.41 |
| 2024-09-12 | 4.23 | 4.22 | 0.00 | 0.00 | 10967.00 | 465.31 | 0.27 |
| 2024-09-11 | 4.28 | 4.22 | -0.07 | -1.63 | 10585.00 | 449.42 | 0.26 |
| 2024-09-10 | 4.30 | 4.29 | 0.03 | 0.70 | 13334.00 | 569.66 | 0.33 |
| 2024-09-09 | 4.27 | 4.26 | -0.01 | -0.23 | 15841.00 | 675.73 | 0.40 |
| 2024-09-06 | 4.33 | 4.27 | -0.04 | -0.93 | 16776.00 | 721.86 | 0.42 |
| 2024-09-05 | 4.27 | 4.31 | 0.08 | 1.89 | 14869.01 | 636.16 | 0.37 |
| 2024-09-04 | 4.29 | 4.23 | -0.05 | -1.17 | 10277.00 | 436.78 | 0.26 |
| 2024-09-03 | 4.31 | 4.28 | 0.00 | 0.00 | 17157.00 | 737.36 | 0.43 |
| 2024-09-02 | 4.33 | 4.28 | -0.06 | -1.38 | 15753.00 | 684.88 | 0.39 |
| 2024-08-30 | 4.38 | 4.34 | 0.04 | 0.93 | 16585.00 | 721.28 | 0.41 |
| 2024-08-29 | 4.14 | 4.30 | 0.16 | 3.87 | 20356.00 | 864.05 | 0.51 |
| 2024-08-28 | 4.14 | 4.14 | 0.03 | 0.73 | 11774.00 | 490.07 | 0.29 |
| 2024-08-27 | 4.18 | 4.11 | -0.06 | -1.44 | 8281.00 | 342.01 | 0.21 |
| 2024-08-26 | 4.12 | 4.17 | 0.08 | 1.96 | 10810.00 | 448.80 | 0.27 |
| 2024-08-23 | 4.16 | 4.09 | -0.09 | -2.15 | 14179.00 | 582.31 | 0.35 |
| 2024-08-22 | 4.24 | 4.18 | -0.02 | -0.48 | 8540.00 | 358.38 | 0.21 |
| 2024-08-21 | 4.25 | 4.20 | -0.04 | -0.94 | 8686.00 | 365.63 | 0.22 |
| 2024-08-20 | 4.35 | 4.24 | -0.10 | -2.30 | 12753.00 | 543.52 | 0.32 |
| 2024-08-19 | 4.35 | 4.34 | -0.03 | -0.69 | 9144.00 | 398.38 | 0.23 |
| 2024-08-16 | 4.47 | 4.37 | -0.13 | -2.89 | 17264.00 | 762.70 | 0.43 |
| 2024-08-15 | 4.34 | 4.50 | 0.16 | 3.69 | 16439.00 | 727.29 | 0.41 |
| 2024-08-14 | 4.35 | 4.34 | 0.01 | 0.23 | 12172.00 | 529.10 | 0.30 |
| 2024-08-13 | 4.39 | 4.33 | 0.00 | 0.00 | 8509.00 | 367.44 | 0.21 |
| 2024-08-12 | 4.41 | 4.33 | -0.05 | -1.14 | 7404.00 | 322.23 | 0.18 |
| 2024-08-09 | 4.40 | 4.38 | 0.00 | 0.00 | 6353.00 | 279.60 | 0.16 |
| 2024-08-08 | 4.41 | 4.38 | -0.01 | -0.23 | 7350.00 | 321.70 | 0.18 |
| 2024-08-07 | 4.42 | 4.39 | -0.02 | -0.45 | 9212.00 | 403.38 | 0.23 |
| 2024-08-06 | 4.36 | 4.41 | 0.09 | 2.08 | 17173.00 | 748.16 | 0.43 |
| 2024-08-05 | 4.33 | 4.32 | -0.07 | -1.60 | 19841.00 | 875.99 | 0.49 |
| 2024-08-02 | 4.31 | 4.39 | 0.02 | 0.46 | 15339.00 | 673.71 | 0.38 |
| 2024-08-01 | 4.35 | 4.37 | 0.01 | 0.23 | 14026.60 | 611.36 | 0.35 |
| 2024-07-31 | 4.26 | 4.36 | 0.09 | 2.11 | 17774.00 | 771.14 | 0.44 |
| 2024-07-30 | 4.18 | 4.27 | 0.08 | 1.91 | 15294.00 | 649.57 | 0.38 |
| 2024-07-29 | 4.16 | 4.19 | 0.03 | 0.72 | 11746.00 | 491.60 | 0.29 |
| 2024-07-26 | 4.09 | 4.16 | 0.05 | 1.22 | 12520.00 | 516.76 | 0.31 |
| 2024-07-25 | 4.07 | 4.11 | 0.03 | 0.74 | 9002.00 | 367.68 | 0.22 |
| 2024-07-24 | 4.16 | 4.08 | -0.09 | -2.16 | 19705.00 | 803.18 | 0.49 |
| 2024-07-23 | 4.31 | 4.17 | -0.06 | -1.42 | 16910.90 | 719.53 | 0.42 |
| 2024-07-22 | 4.15 | 4.23 | 0.12 | 2.92 | 19912.00 | 833.58 | 0.50 |
| 2024-07-19 | 4.14 | 4.11 | -0.04 | -0.96 | 8798.00 | 363.49 | 0.22 |
| 2024-07-18 | 4.17 | 4.15 | -0.02 | -0.48 | 15205.01 | 624.11 | 0.38 |
| 2024-07-17 | 4.18 | 4.17 | -0.02 | -0.48 | 14132.01 | 593.08 | 0.35 |
| 2024-07-16 | 4.23 | 4.19 | 0.01 | 0.24 | 12514.00 | 526.39 | 0.31 |
| 2024-07-15 | 4.25 | 4.18 | -0.05 | -1.18 | 11985.00 | 502.73 | 0.30 |
| 2024-07-12 | 4.25 | 4.23 | -0.02 | -0.47 | 20249.00 | 863.09 | 0.50 |
| 2024-07-11 | 4.20 | 4.25 | 0.17 | 4.17 | 20234.02 | 852.17 | 0.50 |
| 2024-07-10 | 4.13 | 4.08 | -0.07 | -1.69 | 23488.00 | 963.56 | 0.59 |
| 2024-07-09 | 4.27 | 4.15 | -0.17 | -3.94 | 35967.00 | 1494.52 | 0.90 |
| 2024-07-08 | 4.50 | 4.32 | -0.11 | -2.48 | 11931.00 | 520.56 | 0.30 |
| 2024-07-05 | 4.50 | 4.43 | 0.02 | 0.45 | 14087.00 | 626.75 | 0.35 |
| 2024-07-04 | 4.64 | 4.41 | -0.20 | -4.34 | 17278.71 | 776.76 | 0.43 |
| 2024-07-03 | 4.63 | 4.61 | -0.04 | -0.86 | 12091.00 | 558.77 | 0.30 |
| 2024-07-02 | 4.59 | 4.65 | 0.06 | 1.31 | 14906.00 | 692.11 | 0.37 |
| 2024-07-01 | 4.56 | 4.59 | 0.03 | 0.66 | 16106.01 | 734.16 | 0.40 |
| 2024-06-28 | 4.56 | 4.56 | -0.05 | -1.09 | 24199.01 | 1112.94 | 0.60 |
| 2024-06-27 | 4.59 | 4.61 | 0.02 | 0.44 | 42305.00 | 1991.83 | 1.06 |
| 2024-06-26 | 4.80 | 4.59 | -0.25 | -5.17 | 75886.03 | 3475.76 | 1.89 |
| 2024-06-25 | 0.00 | 4.84 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-24 | 4.92 | 4.84 | -0.18 | -3.59 | 26677.00 | 1300.70 | 0.67 |
| 2024-06-21 | 4.80 | 5.02 | 0.23 | 4.80 | 40601.01 | 2004.11 | 1.01 |
| 2024-06-20 | 4.93 | 4.79 | -0.20 | -4.01 | 31007.01 | 1511.70 | 0.77 |
| 2024-06-19 | 5.09 | 4.99 | 0.14 | 2.89 | 65994.00 | 3339.02 | 1.65 |
| 2024-06-18 | 4.92 | 4.85 | -0.05 | -1.02 | 7609.51 | 369.76 | 0.19 |
| 2024-06-17 | 4.90 | 4.90 | 0.00 | 0.00 | 5235.00 | 255.63 | 0.13 |
| 2024-06-14 | 4.89 | 4.90 | 0.07 | 1.45 | 5713.00 | 278.36 | 0.14 |
| 2024-06-13 | 4.95 | 4.83 | -0.13 | -2.62 | 11024.51 | 536.10 | 0.27 |
| 2024-06-12 | 4.95 | 4.96 | 0.02 | 0.41 | 11649.05 | 573.96 | 0.29 |
| 2024-06-11 | 4.83 | 4.94 | 0.12 | 2.49 | 9457.00 | 461.06 | 0.24 |
| 2024-06-07 | 4.75 | 4.82 | 0.18 | 3.88 | 13156.00 | 627.76 | 0.33 |
| 2024-06-06 | 4.91 | 4.64 | -0.24 | -4.92 | 18452.00 | 867.35 | 0.46 |
| 2024-06-05 | 4.83 | 4.88 | 0.06 | 1.25 | 10479.00 | 507.06 | 0.26 |
| 2024-06-04 | 4.82 | 4.82 | 0.01 | 0.21 | 12153.04 | 582.65 | 0.30 |
| 2024-06-03 | 5.05 | 4.81 | -0.25 | -4.94 | 18972.00 | 927.13 | 0.47 |
| 2024-05-31 | 5.04 | 5.06 | 0.02 | 0.40 | 14426.21 | 722.42 | 0.36 |
| 2024-05-30 | 5.10 | 5.04 | -0.11 | -2.14 | 18722.79 | 943.66 | 0.47 |
| 2024-05-29 | 5.13 | 5.15 | -0.01 | -0.19 | 15112.51 | 773.87 | 0.38 |
| 2024-05-28 | 5.16 | 5.16 | -0.07 | -1.34 | 21899.00 | 1135.36 | 0.55 |
| 2024-05-27 | 5.20 | 5.23 | -0.01 | -0.19 | 20404.00 | 1058.29 | 0.51 |
| 2024-05-24 | 5.19 | 5.24 | 0.06 | 1.16 | 19965.60 | 1042.35 | 0.50 |
| 2024-05-23 | 5.21 | 5.18 | -0.06 | -1.15 | 27897.92 | 1455.67 | 0.70 |
| 2024-05-22 | 5.14 | 5.24 | 0.12 | 2.34 | 27328.88 | 1426.66 | 0.68 |
| 2024-05-21 | 5.12 | 5.12 | -0.03 | -0.58 | 28473.88 | 1471.26 | 0.71 |
| 2024-05-20 | 5.14 | 5.15 | 0.00 | 0.00 | 26842.00 | 1373.18 | 0.67 |
| 2024-05-17 | 5.12 | 5.15 | 0.25 | 5.10 | 52167.60 | 2670.28 | 1.30 |
| 2024-05-16 | 5.04 | 4.90 | -0.14 | -2.78 | 29258.20 | 1456.18 | 0.73 |
| 2024-05-15 | 4.83 | 5.04 | 0.21 | 4.35 | 31646.59 | 1566.76 | 0.79 |
日K线
周K线
月K线
