奥翔药业(603229)股票信息
| 股票代码 | 603229 |
| 股票名称 | 奥翔药业 |
| 最新价/元 | 8.01 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -4.76 |
| 买入/元 | 8.00 |
| 卖出/元 | 8.01 |
| 昨收/元 | 8.41 |
| 今开/元 | 8.38 |
| 最高/元 | 8.45 |
| 最低/元 | 7.92 |
| 成交量/手 | 127561.69 |
| 成交额/万 | 10357.73 |
| 股净值/元 | 18.63 |
| 市净率 | 2.87 |
| 总市值/万 | 665068.01 |
| 流通值/万 | 665068.01 |
| 换手率/% | 1.54 |
| 入市日期 | 2017-05-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
奥翔药业(603229)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 | 8.38 | 8.01 | -0.40 | -4.76 | 127561.69 | 10357.73 | 1.54 |
| 2024-10-10 | 8.67 | 8.41 | -0.05 | -0.59 | 146158.53 | 12533.01 | 1.76 |
| 2024-10-09 | 9.23 | 8.46 | -0.71 | -7.74 | 249554.92 | 22099.83 | 3.01 |
| 2024-10-08 | 9.17 | 9.17 | 0.83 | 9.95 | 343525.85 | 31057.69 | 4.14 |
| 2024-09-30 | 8.10 | 8.34 | 0.76 | 10.03 | 225370.27 | 18466.61 | 2.71 |
| 2024-09-27 | 7.28 | 7.58 | 0.42 | 5.87 | 92771.78 | 6908.72 | 1.12 |
| 2024-09-26 | 6.89 | 7.16 | 0.22 | 3.17 | 79428.83 | 5561.28 | 0.96 |
| 2024-09-25 | 6.85 | 6.94 | 0.12 | 1.76 | 96926.66 | 6786.96 | 1.17 |
| 2024-09-24 | 6.62 | 6.82 | 0.21 | 3.18 | 80286.25 | 5401.56 | 0.97 |
| 2024-09-23 | 6.64 | 6.61 | 0.02 | 0.30 | 26168.76 | 1731.57 | 0.32 |
| 2024-09-20 | 6.77 | 6.59 | -0.16 | -2.37 | 45231.90 | 2990.37 | 0.54 |
| 2024-09-19 | 6.60 | 6.75 | 0.15 | 2.27 | 40608.88 | 2728.68 | 0.49 |
| 2024-09-18 | 6.70 | 6.60 | -0.07 | -1.05 | 27852.39 | 1832.85 | 0.34 |
| 2024-09-13 | 6.79 | 6.67 | -0.09 | -1.33 | 25203.79 | 1688.87 | 0.30 |
| 2024-09-12 | 6.75 | 6.76 | 0.01 | 0.15 | 34614.07 | 2360.20 | 0.42 |
| 2024-09-11 | 6.69 | 6.75 | 0.07 | 1.05 | 37348.20 | 2514.69 | 0.45 |
| 2024-09-10 | 6.73 | 6.68 | -0.03 | -0.45 | 43868.44 | 2909.98 | 0.53 |
| 2024-09-09 | 6.70 | 6.71 | 0.00 | 0.00 | 41886.54 | 2820.40 | 0.50 |
| 2024-09-06 | 6.90 | 6.71 | -0.17 | -2.47 | 41291.06 | 2790.19 | 0.50 |
| 2024-09-05 | 6.80 | 6.88 | 0.09 | 1.33 | 37821.31 | 2595.66 | 0.46 |
| 2024-09-04 | 6.80 | 6.79 | -0.03 | -0.44 | 41446.58 | 2827.82 | 0.50 |
| 2024-09-03 | 6.90 | 6.82 | -0.08 | -1.16 | 68609.19 | 4707.59 | 0.83 |
| 2024-09-02 | 7.23 | 6.90 | -0.32 | -4.43 | 58051.29 | 4084.94 | 0.70 |
| 2024-08-30 | 7.10 | 7.22 | 0.12 | 1.69 | 61029.90 | 4394.68 | 0.74 |
| 2024-08-29 | 6.86 | 7.10 | 0.17 | 2.45 | 52314.66 | 3676.75 | 0.63 |
| 2024-08-28 | 6.85 | 6.93 | 0.06 | 0.87 | 43997.98 | 3049.10 | 0.53 |
| 2024-08-27 | 6.74 | 6.87 | 0.10 | 1.48 | 73980.86 | 5061.10 | 0.89 |
| 2024-08-26 | 6.94 | 6.77 | -0.15 | -2.17 | 104666.96 | 7030.85 | 1.26 |
| 2024-08-23 | 6.93 | 6.92 | -0.03 | -0.43 | 50254.87 | 3461.44 | 0.61 |
| 2024-08-22 | 7.05 | 6.95 | -0.04 | -0.57 | 36815.93 | 2569.14 | 0.44 |
| 2024-08-21 | 7.08 | 6.99 | -0.05 | -0.71 | 46256.04 | 3253.95 | 0.56 |
| 2024-08-20 | 7.35 | 7.04 | -0.31 | -4.22 | 67170.80 | 4799.93 | 0.81 |
| 2024-08-19 | 7.55 | 7.35 | -0.19 | -2.52 | 60354.19 | 4476.29 | 0.73 |
| 2024-08-16 | 7.43 | 7.54 | 0.05 | 0.67 | 59274.61 | 4429.12 | 0.71 |
| 2024-08-15 | 7.47 | 7.49 | 0.00 | 0.00 | 60211.99 | 4525.25 | 0.73 |
| 2024-08-14 | 7.56 | 7.49 | -0.10 | -1.32 | 57462.92 | 4296.41 | 0.69 |
| 2024-08-13 | 7.69 | 7.59 | -0.09 | -1.17 | 65100.08 | 4928.08 | 0.78 |
| 2024-08-12 | 7.42 | 7.68 | 0.19 | 2.54 | 108579.80 | 8334.02 | 1.31 |
| 2024-08-09 | 7.67 | 7.49 | -0.15 | -1.96 | 67371.67 | 5086.33 | 0.81 |
| 2024-08-08 | 7.48 | 7.64 | 0.11 | 1.46 | 85094.39 | 6486.16 | 1.02 |
| 2024-08-07 | 7.60 | 7.53 | -0.11 | -1.44 | 66569.15 | 5005.69 | 0.80 |
| 2024-08-06 | 7.34 | 7.64 | 0.30 | 4.09 | 97447.88 | 7320.08 | 1.17 |
| 2024-08-05 | 7.45 | 7.34 | -0.10 | -1.34 | 78374.40 | 5862.13 | 0.94 |
| 2024-08-02 | 7.30 | 7.44 | 0.04 | 0.54 | 86050.24 | 6448.82 | 1.04 |
| 2024-08-01 | 7.30 | 7.40 | 0.08 | 1.09 | 74055.34 | 5460.77 | 0.89 |
| 2024-07-31 | 7.03 | 7.32 | 0.36 | 5.17 | 96330.18 | 6924.06 | 1.16 |
| 2024-07-30 | 6.95 | 6.96 | 0.04 | 0.58 | 33270.98 | 2312.32 | 0.40 |
| 2024-07-29 | 7.04 | 6.92 | -0.11 | -1.57 | 45269.55 | 3145.46 | 0.55 |
| 2024-07-26 | 6.96 | 7.03 | 0.01 | 0.14 | 39202.10 | 2751.67 | 0.47 |
| 2024-07-25 | 6.89 | 7.02 | 0.14 | 2.04 | 52280.42 | 3630.71 | 0.63 |
| 2024-07-24 | 7.01 | 6.88 | -0.19 | -2.69 | 59678.57 | 4142.75 | 0.72 |
| 2024-07-23 | 7.28 | 7.07 | -0.21 | -2.89 | 47581.09 | 3402.05 | 0.57 |
| 2024-07-22 | 7.20 | 7.28 | 0.05 | 0.69 | 45027.84 | 3263.58 | 0.54 |
| 2024-07-19 | 7.25 | 7.23 | -0.02 | -0.28 | 54034.22 | 3905.95 | 0.65 |
| 2024-07-18 | 7.16 | 7.25 | 0.12 | 1.68 | 91399.79 | 6604.80 | 1.10 |
| 2024-07-17 | 7.02 | 7.13 | 0.09 | 1.28 | 55684.95 | 3954.14 | 0.67 |
| 2024-07-16 | 7.05 | 7.04 | -0.02 | -0.28 | 43035.13 | 3028.47 | 0.52 |
| 2024-07-15 | 7.30 | 7.06 | -0.19 | -2.62 | 72049.72 | 5102.56 | 0.87 |
| 2024-07-12 | 7.30 | 7.25 | -0.04 | -0.55 | 66407.15 | 4820.10 | 0.80 |
| 2024-07-11 | 10.01 | 10.33 | 0.44 | 4.45 | 67666.23 | 6929.71 | 1.14 |
| 2024-07-10 | 9.83 | 9.89 | -0.04 | -0.40 | 34632.28 | 3441.51 | 0.58 |
| 2024-07-09 | 9.80 | 9.93 | 0.00 | 0.00 | 63237.71 | 6196.38 | 1.07 |
| 2024-07-08 | 10.11 | 9.93 | -0.15 | -1.49 | 55722.05 | 5551.29 | 0.94 |
| 2024-07-05 | 9.72 | 10.08 | 0.42 | 4.35 | 50103.88 | 4947.91 | 0.84 |
| 2024-07-04 | 9.91 | 9.66 | -0.32 | -3.21 | 34699.10 | 3390.66 | 0.59 |
| 2024-07-03 | 10.04 | 9.98 | -0.06 | -0.60 | 25038.80 | 2511.86 | 0.42 |
| 2024-07-02 | 10.07 | 10.04 | -0.09 | -0.89 | 34009.04 | 3431.41 | 0.57 |
| 2024-07-01 | 10.08 | 10.13 | 0.08 | 0.80 | 32125.56 | 3227.91 | 0.54 |
| 2024-06-28 | 10.06 | 10.05 | -0.01 | -0.10 | 34342.64 | 3481.85 | 0.58 |
| 2024-06-27 | 10.39 | 10.06 | -0.36 | -3.46 | 34164.90 | 3469.49 | 0.58 |
| 2024-06-26 | 10.03 | 10.42 | 0.38 | 3.79 | 43378.40 | 4422.42 | 0.73 |
| 2024-06-25 | 10.08 | 10.04 | -0.04 | -0.40 | 30509.49 | 3073.22 | 0.51 |
| 2024-06-24 | 10.37 | 10.08 | -0.37 | -3.54 | 39435.48 | 4024.83 | 0.66 |
| 2024-06-21 | 10.30 | 10.45 | 0.08 | 0.77 | 30448.20 | 3184.53 | 0.51 |
| 2024-06-20 | 10.50 | 10.37 | -0.13 | -1.24 | 33577.43 | 3522.68 | 0.57 |
| 2024-06-19 | 10.68 | 10.50 | -0.26 | -2.42 | 37405.86 | 3956.48 | 0.63 |
| 2024-06-18 | 10.81 | 10.76 | -0.01 | -0.09 | 29402.62 | 3169.05 | 0.50 |
| 2024-06-17 | 10.71 | 10.77 | -0.04 | -0.37 | 25876.20 | 2794.81 | 0.44 |
| 2024-06-14 | 10.91 | 10.81 | -0.11 | -1.01 | 36002.63 | 3889.28 | 0.61 |
| 2024-06-13 | 11.20 | 10.92 | -0.14 | -1.27 | 37376.32 | 4087.23 | 0.63 |
| 2024-06-12 | 10.92 | 11.06 | 0.21 | 1.94 | 50730.28 | 5613.59 | 0.86 |
| 2024-06-11 | 10.73 | 10.85 | 0.18 | 1.69 | 40905.38 | 4387.05 | 0.69 |
| 2024-06-07 | 10.65 | 10.67 | 0.11 | 1.04 | 37827.92 | 4028.84 | 0.64 |
| 2024-06-06 | 10.88 | 10.56 | -0.35 | -3.21 | 46934.36 | 4994.20 | 0.79 |
| 2024-06-05 | 10.95 | 10.91 | -0.02 | -0.18 | 36011.92 | 3947.95 | 0.61 |
| 2024-06-04 | 10.97 | 10.93 | -0.02 | -0.18 | 31669.96 | 3454.05 | 0.53 |
| 2024-06-03 | 11.20 | 10.95 | -0.20 | -1.79 | 42890.13 | 4717.90 | 0.72 |
| 2024-05-31 | 11.19 | 11.15 | 0.07 | 0.63 | 32485.97 | 3633.12 | 0.55 |
| 2024-05-30 | 11.11 | 11.08 | -0.06 | -0.54 | 30493.76 | 3384.70 | 0.51 |
| 2024-05-29 | 11.16 | 11.14 | -0.02 | -0.18 | 25260.13 | 2817.26 | 0.43 |
| 2024-05-28 | 11.39 | 11.16 | -0.17 | -1.50 | 36911.17 | 4147.29 | 0.62 |
| 2024-05-27 | 11.24 | 11.33 | 0.05 | 0.44 | 41797.41 | 4683.55 | 0.70 |
| 2024-05-24 | 11.24 | 11.28 | -0.05 | -0.44 | 33127.20 | 3758.94 | 0.56 |
| 2024-05-23 | 11.70 | 11.33 | -0.36 | -3.08 | 46894.87 | 5362.82 | 0.79 |
| 2024-05-22 | 11.73 | 11.69 | 0.02 | 0.17 | 29711.88 | 3476.82 | 0.50 |
| 2024-05-21 | 11.79 | 11.67 | -0.12 | -1.02 | 31399.25 | 3673.10 | 0.53 |
| 2024-05-20 | 11.74 | 11.79 | 0.08 | 0.68 | 46802.38 | 5522.08 | 0.79 |
| 2024-05-17 | 11.70 | 11.71 | 0.04 | 0.34 | 48157.35 | 5613.57 | 0.81 |
| 2024-05-16 | 11.72 | 11.67 | -0.02 | -0.17 | 51632.12 | 6066.84 | 0.87 |
| 2024-05-15 | 11.93 | 11.69 | -0.21 | -1.77 | 36469.69 | 4292.00 | 0.61 |
日K线
周K线
月K线
