奥普科技(603551)股票信息
| 股票代码 | 603551 |
| 股票名称 | 奥普科技 |
| 最新价/元 | 10.04 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -2.81 |
| 买入/元 | 10.03 |
| 卖出/元 | 10.04 |
| 昨收/元 | 10.33 |
| 今开/元 | 10.25 |
| 最高/元 | 10.54 |
| 最低/元 | 9.97 |
| 成交量/手 | 21305.98 |
| 成交额/万 | 2159.32 |
| 股净值/元 | 12.55 |
| 市净率 | 2.84 |
| 总市值/万 | 402942.35 |
| 流通值/万 | 401286.75 |
| 换手率/% | 0.53 |
| 入市日期 | 2020-01-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
奥普科技(603551)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 | 10.25 | 10.04 | -0.29 | -2.81 | 21305.98 | 2159.32 | 0.53 |
| 2024-10-10 | 10.30 | 10.33 | 0.08 | 0.78 | 31221.80 | 3240.18 | 0.78 |
| 2024-10-09 | 10.97 | 10.25 | -0.52 | -4.83 | 48236.22 | 5003.84 | 1.21 |
| 2024-10-08 | 11.58 | 10.77 | 0.22 | 2.09 | 80625.72 | 8890.30 | 2.02 |
| 2024-09-30 | 10.23 | 10.55 | 0.72 | 7.33 | 56591.01 | 5825.19 | 1.42 |
| 2024-09-27 | 9.74 | 10.12 | 0.40 | 4.12 | 21444.77 | 2134.20 | 0.54 |
| 2024-09-26 | 9.40 | 9.72 | 0.33 | 3.51 | 31077.83 | 2947.40 | 0.78 |
| 2024-09-25 | 9.50 | 9.39 | -0.03 | -0.32 | 25965.95 | 2478.40 | 0.65 |
| 2024-09-24 | 9.31 | 9.42 | 0.18 | 1.95 | 19051.00 | 1782.90 | 0.48 |
| 2024-09-23 | 9.27 | 9.24 | -0.02 | -0.22 | 8098.00 | 748.76 | 0.20 |
| 2024-09-20 | 9.53 | 9.26 | -0.08 | -0.86 | 6866.00 | 635.43 | 0.17 |
| 2024-09-19 | 9.29 | 9.34 | 0.11 | 1.19 | 8950.00 | 835.98 | 0.22 |
| 2024-09-18 | 9.32 | 9.23 | -0.05 | -0.54 | 7060.00 | 650.61 | 0.18 |
| 2024-09-13 | 9.43 | 9.28 | -0.12 | -1.28 | 5344.00 | 501.52 | 0.13 |
| 2024-09-12 | 9.50 | 9.40 | -0.09 | -0.95 | 3632.00 | 344.82 | 0.09 |
| 2024-09-11 | 9.41 | 9.49 | 0.06 | 0.64 | 7004.00 | 664.68 | 0.18 |
| 2024-09-10 | 9.30 | 9.43 | 0.09 | 0.96 | 6580.00 | 616.43 | 0.16 |
| 2024-09-09 | 9.35 | 9.34 | -0.06 | -0.64 | 4548.00 | 423.98 | 0.11 |
| 2024-09-06 | 9.52 | 9.40 | -0.10 | -1.05 | 5498.00 | 518.56 | 0.14 |
| 2024-09-05 | 9.44 | 9.50 | 0.09 | 0.96 | 4314.00 | 406.95 | 0.11 |
| 2024-09-04 | 9.40 | 9.41 | -0.05 | -0.53 | 6459.01 | 610.59 | 0.16 |
| 2024-09-03 | 9.29 | 9.46 | 0.18 | 1.94 | 7774.50 | 730.94 | 0.19 |
| 2024-09-02 | 9.26 | 9.28 | -0.08 | -0.86 | 9913.00 | 924.44 | 0.25 |
| 2024-08-30 | 9.21 | 9.36 | 0.12 | 1.30 | 13478.00 | 1249.59 | 0.34 |
| 2024-08-29 | 9.30 | 9.24 | -0.19 | -2.02 | 15534.00 | 1446.37 | 0.39 |
| 2024-08-28 | 9.48 | 9.43 | -0.05 | -0.53 | 6415.00 | 604.29 | 0.16 |
| 2024-08-27 | 9.61 | 9.48 | -0.17 | -1.76 | 7098.00 | 676.71 | 0.18 |
| 2024-08-26 | 9.60 | 9.65 | 0.06 | 0.63 | 8240.00 | 787.29 | 0.21 |
| 2024-08-23 | 9.35 | 9.59 | 0.23 | 2.46 | 14271.00 | 1354.79 | 0.36 |
| 2024-08-22 | 9.60 | 9.36 | -0.50 | -5.07 | 20779.00 | 1972.51 | 0.52 |
| 2024-08-21 | 9.82 | 9.86 | -0.06 | -0.61 | 8868.00 | 872.91 | 0.22 |
| 2024-08-20 | 10.05 | 9.92 | -0.19 | -1.88 | 10915.00 | 1084.58 | 0.27 |
| 2024-08-19 | 10.21 | 10.11 | -0.11 | -1.08 | 13060.00 | 1320.55 | 0.33 |
| 2024-08-16 | 10.26 | 10.22 | -0.03 | -0.29 | 7285.00 | 743.20 | 0.18 |
| 2024-08-15 | 10.00 | 10.25 | 0.18 | 1.79 | 9365.00 | 951.51 | 0.23 |
| 2024-08-14 | 10.09 | 10.07 | -0.03 | -0.30 | 5959.00 | 598.50 | 0.15 |
| 2024-08-13 | 10.04 | 10.10 | 0.11 | 1.10 | 10470.00 | 1050.98 | 0.26 |
| 2024-08-12 | 9.85 | 9.99 | 0.14 | 1.42 | 13991.00 | 1397.01 | 0.35 |
| 2024-08-09 | 10.01 | 9.85 | -0.07 | -0.71 | 3981.00 | 395.47 | 0.10 |
| 2024-08-08 | 9.82 | 9.92 | 0.07 | 0.71 | 9336.39 | 925.07 | 0.23 |
| 2024-08-07 | 9.99 | 9.85 | -0.13 | -1.30 | 7227.00 | 717.11 | 0.18 |
| 2024-08-06 | 9.76 | 9.98 | 0.19 | 1.94 | 11753.00 | 1160.13 | 0.29 |
| 2024-08-05 | 9.92 | 9.79 | -0.04 | -0.41 | 16974.00 | 1673.37 | 0.42 |
| 2024-08-02 | 9.86 | 9.83 | 0.00 | 0.00 | 8621.00 | 848.27 | 0.22 |
| 2024-08-01 | 9.91 | 9.83 | 0.00 | 0.00 | 10497.00 | 1040.41 | 0.26 |
| 2024-07-31 | 9.55 | 9.83 | 0.31 | 3.26 | 11913.00 | 1164.57 | 0.30 |
| 2024-07-30 | 9.55 | 9.52 | -0.03 | -0.31 | 8255.00 | 787.12 | 0.21 |
| 2024-07-29 | 9.73 | 9.55 | -0.22 | -2.25 | 10404.00 | 994.15 | 0.26 |
| 2024-07-26 | 9.60 | 9.77 | 0.28 | 2.95 | 17746.62 | 1739.87 | 0.44 |
| 2024-07-25 | 9.30 | 9.49 | 0.12 | 1.28 | 5396.00 | 509.24 | 0.14 |
| 2024-07-24 | 9.41 | 9.37 | -0.05 | -0.53 | 8705.00 | 814.52 | 0.22 |
| 2024-07-23 | 9.55 | 9.42 | -0.11 | -1.15 | 6840.00 | 649.13 | 0.17 |
| 2024-07-22 | 9.73 | 9.53 | -0.20 | -2.06 | 11902.00 | 1137.47 | 0.30 |
| 2024-07-19 | 9.70 | 9.73 | 0.01 | 0.10 | 6077.00 | 589.50 | 0.15 |
| 2024-07-18 | 9.58 | 9.72 | 0.08 | 0.83 | 9458.00 | 906.01 | 0.24 |
| 2024-07-17 | 9.65 | 9.64 | -0.06 | -0.62 | 8090.00 | 778.57 | 0.20 |
| 2024-07-16 | 9.83 | 9.70 | -0.13 | -1.32 | 8752.00 | 847.85 | 0.22 |
| 2024-07-15 | 9.90 | 9.83 | -0.08 | -0.81 | 9251.00 | 909.71 | 0.23 |
| 2024-07-12 | 9.72 | 9.91 | 0.10 | 1.02 | 13474.00 | 1323.92 | 0.34 |
| 2024-07-11 | 9.72 | 9.81 | 0.22 | 2.29 | 10245.00 | 998.52 | 0.26 |
| 2024-07-10 | 9.65 | 9.59 | -0.06 | -0.62 | 12307.00 | 1184.39 | 0.31 |
| 2024-07-09 | 9.45 | 9.65 | 0.23 | 2.44 | 17810.00 | 1695.97 | 0.45 |
| 2024-07-08 | 9.69 | 9.42 | -0.31 | -3.19 | 17146.00 | 1633.87 | 0.43 |
| 2024-07-05 | 9.67 | 9.73 | 0.11 | 1.14 | 10374.00 | 999.63 | 0.26 |
| 2024-07-04 | 9.75 | 9.62 | -0.08 | -0.83 | 16336.00 | 1584.26 | 0.41 |
| 2024-07-03 | 9.77 | 9.70 | -0.07 | -0.72 | 9234.00 | 899.02 | 0.23 |
| 2024-07-02 | 9.88 | 9.77 | -0.09 | -0.91 | 12244.00 | 1197.50 | 0.31 |
| 2024-07-01 | 9.83 | 9.86 | 0.06 | 0.61 | 18718.00 | 1839.47 | 0.47 |
| 2024-06-28 | 9.75 | 9.80 | 0.04 | 0.41 | 20396.00 | 2002.82 | 0.51 |
| 2024-06-27 | 9.82 | 9.76 | -0.07 | -0.71 | 16599.00 | 1628.38 | 0.42 |
| 2024-06-26 | 9.80 | 9.83 | 0.03 | 0.31 | 17043.00 | 1669.79 | 0.43 |
| 2024-06-25 | 9.52 | 9.80 | 0.21 | 2.19 | 23686.00 | 2312.79 | 0.59 |
| 2024-06-24 | 9.80 | 9.59 | -0.23 | -2.34 | 28911.00 | 2792.72 | 0.72 |
| 2024-06-21 | 9.85 | 9.82 | -0.01 | -0.10 | 11603.00 | 1140.29 | 0.29 |
| 2024-06-20 | 9.96 | 9.83 | -0.17 | -1.70 | 18393.00 | 1823.69 | 0.46 |
| 2024-06-19 | 10.00 | 10.00 | 0.02 | 0.20 | 19473.00 | 1947.55 | 0.49 |
| 2024-06-18 | 10.06 | 9.98 | -0.14 | -1.38 | 30318.61 | 3023.59 | 0.76 |
| 2024-06-17 | 10.43 | 10.12 | -0.35 | -3.34 | 26619.00 | 2718.31 | 0.67 |
| 2024-06-14 | 10.36 | 10.47 | 0.15 | 1.45 | 24695.00 | 2582.86 | 0.62 |
| 2024-06-13 | 10.35 | 10.32 | 0.03 | 0.29 | 17459.00 | 1800.46 | 0.44 |
| 2024-06-12 | 10.30 | 10.29 | -0.03 | -0.29 | 24873.00 | 2571.92 | 0.62 |
| 2024-06-11 | 10.40 | 10.32 | -0.13 | -1.24 | 32876.92 | 3376.86 | 0.82 |
| 2024-06-07 | 10.47 | 10.45 | 0.00 | 0.00 | 22519.00 | 2344.10 | 0.56 |
| 2024-06-06 | 10.52 | 10.45 | -0.13 | -1.23 | 38449.00 | 3994.91 | 0.96 |
| 2024-06-05 | 10.98 | 10.58 | -0.42 | -3.82 | 47320.00 | 5074.67 | 1.18 |
| 2024-06-04 | 11.34 | 11.00 | -0.52 | -4.51 | 62506.00 | 6841.87 | 1.56 |
| 2024-06-03 | 11.85 | 12.29 | 0.44 | 3.71 | 75133.27 | 9123.13 | 1.88 |
| 2024-05-31 | 12.04 | 11.85 | -0.18 | -1.50 | 33117.00 | 3940.72 | 0.83 |
| 2024-05-30 | 12.06 | 12.03 | -0.02 | -0.17 | 35285.00 | 4299.53 | 0.88 |
| 2024-05-29 | 11.98 | 12.05 | 0.20 | 1.69 | 23562.00 | 2836.26 | 0.59 |
| 2024-05-28 | 12.10 | 11.85 | -0.30 | -2.47 | 32105.00 | 3807.47 | 0.80 |
| 2024-05-27 | 11.86 | 12.15 | 0.29 | 2.45 | 33368.00 | 4004.45 | 0.83 |
| 2024-05-24 | 11.92 | 11.86 | -0.05 | -0.42 | 25438.58 | 3034.37 | 0.64 |
| 2024-05-23 | 12.05 | 11.91 | -0.22 | -1.81 | 44045.00 | 5253.22 | 1.10 |
| 2024-05-22 | 12.27 | 12.13 | -0.12 | -0.98 | 39493.58 | 4821.04 | 0.99 |
| 2024-05-21 | 12.19 | 12.25 | 0.02 | 0.16 | 29888.88 | 3658.57 | 0.75 |
| 2024-05-20 | 12.60 | 12.23 | -0.47 | -3.70 | 81623.88 | 10125.37 | 2.04 |
| 2024-05-17 | 12.61 | 12.70 | -0.14 | -1.09 | 69255.88 | 8772.59 | 1.73 |
| 2024-05-16 | 12.43 | 12.84 | 0.29 | 2.31 | 92817.15 | 11670.52 | 2.32 |
| 2024-05-15 | 12.04 | 12.55 | 0.50 | 4.15 | 96668.50 | 12016.61 | 2.42 |
日K线
周K线
月K线
