奥锐特(605116)股票信息
| 股票代码 | 605116 |
| 股票名称 | 奥锐特 |
| 最新价/元 | 22.51 |
| 涨跌额/元 | -0.95 |
| 涨跌幅/% | -4.05 |
| 买入/元 | 22.51 |
| 卖出/元 | 22.53 |
| 昨收/元 | 23.46 |
| 今开/元 | 23.25 |
| 最高/元 | 23.61 |
| 最低/元 | 22.27 |
| 成交量/手 | 22715.00 |
| 成交额/万 | 5204.23 |
| 股净值/元 | 31.70 |
| 市净率 | 4.40 |
| 总市值/万 | 914344.95 |
| 流通值/万 | 890119.68 |
| 换手率/% | 0.57 |
| 入市日期 | 2020-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
奥锐特(605116)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 | 23.25 | 22.51 | -0.95 | -4.05 | 22715.00 | 5204.23 | 0.57 |
| 2024-10-10 | 24.00 | 23.46 | 0.01 | 0.04 | 29903.75 | 7114.29 | 0.76 |
| 2024-10-09 | 24.88 | 23.45 | -1.97 | -7.75 | 49633.37 | 12035.60 | 1.26 |
| 2024-10-08 | 26.49 | 25.42 | 1.34 | 5.57 | 65144.47 | 16368.92 | 1.65 |
| 2024-09-30 | 22.99 | 24.08 | 1.81 | 8.13 | 51930.07 | 12203.43 | 1.31 |
| 2024-09-27 | 21.50 | 22.27 | 1.01 | 4.75 | 20381.00 | 4487.65 | 0.52 |
| 2024-09-26 | 20.57 | 21.26 | 0.50 | 2.41 | 19997.00 | 4170.59 | 0.51 |
| 2024-09-25 | 20.68 | 20.76 | 0.06 | 0.29 | 19596.00 | 4137.70 | 0.50 |
| 2024-09-24 | 20.20 | 20.70 | 0.58 | 2.88 | 16768.00 | 3425.16 | 0.42 |
| 2024-09-23 | 20.28 | 20.12 | -0.06 | -0.30 | 14187.00 | 2878.60 | 0.36 |
| 2024-09-20 | 20.43 | 20.18 | -0.22 | -1.08 | 16164.35 | 3267.30 | 0.41 |
| 2024-09-19 | 21.36 | 20.40 | -0.74 | -3.50 | 42953.50 | 8877.39 | 1.09 |
| 2024-09-18 | 22.15 | 21.14 | -1.02 | -4.60 | 27501.05 | 5863.93 | 0.70 |
| 2024-09-13 | 22.61 | 22.16 | -0.42 | -1.86 | 8742.00 | 1955.62 | 0.22 |
| 2024-09-12 | 22.91 | 22.58 | -0.30 | -1.31 | 8816.00 | 2012.66 | 0.22 |
| 2024-09-11 | 22.27 | 22.88 | 0.57 | 2.56 | 15918.64 | 3632.09 | 0.40 |
| 2024-09-10 | 22.16 | 22.31 | 0.07 | 0.32 | 12474.94 | 2752.37 | 0.32 |
| 2024-09-09 | 22.63 | 22.24 | -0.41 | -1.81 | 14422.74 | 3244.12 | 0.36 |
| 2024-09-06 | 22.30 | 22.65 | 0.31 | 1.39 | 23406.00 | 5315.99 | 0.59 |
| 2024-09-05 | 21.21 | 22.34 | 0.96 | 4.49 | 25947.00 | 5755.75 | 0.66 |
| 2024-09-04 | 21.06 | 21.38 | 0.09 | 0.42 | 17121.94 | 3669.85 | 0.43 |
| 2024-09-03 | 21.26 | 21.29 | -0.20 | -0.93 | 19487.00 | 4146.96 | 0.49 |
| 2024-09-02 | 22.25 | 21.49 | -0.87 | -3.89 | 26675.00 | 5774.95 | 0.67 |
| 2024-08-30 | 21.98 | 22.36 | 0.38 | 1.73 | 20710.00 | 4615.49 | 0.52 |
| 2024-08-29 | 22.32 | 21.98 | -0.34 | -1.52 | 19818.00 | 4355.89 | 0.50 |
| 2024-08-28 | 22.12 | 22.32 | 0.07 | 0.32 | 7825.00 | 1744.13 | 0.20 |
| 2024-08-27 | 22.11 | 22.25 | -0.15 | -0.67 | 8601.00 | 1924.60 | 0.22 |
| 2024-08-26 | 22.40 | 22.40 | 0.12 | 0.54 | 7491.00 | 1675.95 | 0.19 |
| 2024-08-23 | 22.41 | 22.28 | -0.29 | -1.29 | 11750.00 | 2620.63 | 0.30 |
| 2024-08-22 | 22.42 | 22.57 | 0.17 | 0.76 | 10056.00 | 2266.94 | 0.25 |
| 2024-08-21 | 22.49 | 22.40 | -0.08 | -0.36 | 11358.40 | 2554.61 | 0.29 |
| 2024-08-20 | 22.75 | 22.48 | -0.27 | -1.19 | 15593.00 | 3501.54 | 0.39 |
| 2024-08-19 | 23.41 | 22.75 | -0.64 | -2.74 | 21685.56 | 4966.68 | 0.55 |
| 2024-08-16 | 23.15 | 23.39 | 0.44 | 1.92 | 17299.97 | 4019.39 | 0.44 |
| 2024-08-15 | 22.80 | 22.95 | 0.00 | 0.00 | 11337.00 | 2607.88 | 0.29 |
| 2024-08-14 | 23.27 | 22.95 | -0.33 | -1.42 | 13854.00 | 3186.42 | 0.35 |
| 2024-08-13 | 23.50 | 23.28 | -0.24 | -1.02 | 16307.55 | 3776.50 | 0.41 |
| 2024-08-12 | 23.19 | 23.52 | 0.15 | 0.64 | 15252.00 | 3590.62 | 0.39 |
| 2024-08-09 | 24.19 | 23.37 | -0.73 | -3.03 | 23035.00 | 5462.14 | 0.58 |
| 2024-08-08 | 24.30 | 24.10 | -0.27 | -1.11 | 28844.00 | 7021.74 | 0.73 |
| 2024-08-07 | 24.60 | 24.37 | -0.58 | -2.33 | 14098.00 | 3466.02 | 0.36 |
| 2024-08-06 | 24.34 | 24.95 | 0.74 | 3.06 | 16245.85 | 4035.77 | 0.41 |
| 2024-08-05 | 24.61 | 24.21 | -0.49 | -1.98 | 23676.50 | 5845.28 | 0.60 |
| 2024-08-02 | 24.66 | 24.70 | 0.31 | 1.27 | 28407.18 | 7139.18 | 0.72 |
| 2024-08-01 | 24.30 | 24.39 | 0.09 | 0.37 | 20694.82 | 5056.33 | 0.52 |
| 2024-07-31 | 22.87 | 24.30 | 1.43 | 6.25 | 25081.02 | 5974.97 | 0.63 |
| 2024-07-30 | 22.68 | 22.87 | 0.10 | 0.44 | 21355.18 | 4857.75 | 0.54 |
| 2024-07-29 | 22.54 | 22.77 | 0.27 | 1.20 | 24598.94 | 5545.12 | 0.62 |
| 2024-07-26 | 22.39 | 22.50 | -0.75 | -3.23 | 33734.03 | 7615.22 | 0.85 |
| 2024-07-25 | 23.78 | 23.25 | -0.66 | -2.76 | 36186.87 | 8448.07 | 0.92 |
| 2024-07-24 | 24.56 | 23.91 | -0.73 | -2.96 | 36404.56 | 8760.24 | 0.92 |
| 2024-07-23 | 25.61 | 24.64 | -1.11 | -4.31 | 23059.76 | 5748.37 | 0.58 |
| 2024-07-22 | 25.20 | 25.75 | 0.32 | 1.26 | 26114.00 | 6700.65 | 0.66 |
| 2024-07-19 | 25.50 | 25.43 | -0.35 | -1.36 | 26143.00 | 6711.29 | 0.66 |
| 2024-07-18 | 26.26 | 25.78 | -0.64 | -2.42 | 23864.00 | 6147.41 | 0.60 |
| 2024-07-17 | 25.73 | 26.42 | 0.49 | 1.89 | 20874.00 | 5489.76 | 0.53 |
| 2024-07-16 | 26.37 | 25.93 | -0.06 | -0.23 | 15777.92 | 4080.35 | 0.40 |
| 2024-07-15 | 25.83 | 25.99 | -0.16 | -0.61 | 18211.72 | 4732.57 | 0.46 |
| 2024-07-12 | 26.14 | 26.15 | 0.22 | 0.85 | 27541.50 | 7197.65 | 0.70 |
| 2024-07-11 | 26.00 | 25.93 | 0.26 | 1.01 | 27265.00 | 7092.61 | 0.69 |
| 2024-07-10 | 25.47 | 25.67 | 0.39 | 1.54 | 52957.11 | 13734.52 | 1.34 |
| 2024-07-09 | 24.36 | 25.28 | 0.34 | 1.36 | 37043.00 | 9195.69 | 0.94 |
| 2024-07-08 | 26.79 | 24.94 | -1.83 | -6.84 | 57410.00 | 14592.97 | 1.45 |
| 2024-07-05 | 24.69 | 26.77 | 2.01 | 8.12 | 81376.00 | 21128.15 | 2.06 |
| 2024-07-04 | 24.69 | 24.76 | 0.14 | 0.57 | 28300.00 | 7105.65 | 0.72 |
| 2024-07-03 | 25.21 | 24.62 | -0.55 | -2.19 | 29737.00 | 7364.22 | 0.75 |
| 2024-07-02 | 25.48 | 25.17 | -0.36 | -1.41 | 33244.00 | 8426.73 | 0.84 |
| 2024-07-01 | 24.89 | 25.53 | 0.50 | 2.00 | 36905.55 | 9278.98 | 0.93 |
| 2024-06-28 | 23.71 | 25.03 | 1.13 | 4.73 | 79769.80 | 20144.15 | 2.02 |
| 2024-06-27 | 23.80 | 23.90 | -0.25 | -1.04 | 55602.36 | 13275.40 | 1.41 |
| 2024-06-26 | 22.24 | 24.15 | 1.99 | 8.98 | 87983.36 | 20949.47 | 2.22 |
| 2024-06-25 | 22.81 | 22.16 | -0.84 | -3.65 | 34363.00 | 7605.67 | 0.87 |
| 2024-06-24 | 22.65 | 23.00 | 0.35 | 1.55 | 63303.50 | 14682.79 | 1.60 |
| 2024-06-21 | 21.11 | 22.65 | 1.16 | 5.40 | 39260.00 | 8748.23 | 0.99 |
| 2024-06-20 | 21.08 | 21.49 | 0.41 | 1.95 | 22276.00 | 4862.29 | 0.56 |
| 2024-06-19 | 21.53 | 21.08 | -0.51 | -2.36 | 11235.00 | 2390.22 | 0.28 |
| 2024-06-18 | 21.81 | 21.59 | -0.26 | -1.19 | 11456.00 | 2475.66 | 0.29 |
| 2024-06-17 | 21.65 | 21.85 | 0.10 | 0.46 | 7966.00 | 1742.99 | 0.20 |
| 2024-06-14 | 22.03 | 21.75 | -0.28 | -1.27 | 8095.00 | 1763.04 | 0.20 |
| 2024-06-13 | 22.06 | 22.03 | -0.17 | -0.77 | 6366.80 | 1404.71 | 0.16 |
| 2024-06-12 | 22.16 | 22.20 | 0.06 | 0.27 | 6801.22 | 1512.01 | 0.17 |
| 2024-06-11 | 22.13 | 22.14 | 0.11 | 0.50 | 9915.94 | 2188.25 | 0.25 |
| 2024-06-07 | 22.10 | 22.03 | 0.03 | 0.14 | 7297.70 | 1616.58 | 0.18 |
| 2024-06-06 | 22.54 | 22.00 | -0.45 | -2.00 | 13837.00 | 3061.48 | 0.35 |
| 2024-06-05 | 22.70 | 22.67 | -0.02 | -0.09 | 10393.00 | 2365.36 | 0.26 |
| 2024-06-04 | 22.65 | 22.69 | 0.07 | 0.31 | 8114.15 | 1836.95 | 0.21 |
| 2024-06-03 | 22.86 | 22.62 | -0.35 | -1.52 | 11037.00 | 2512.12 | 0.28 |
| 2024-05-31 | 22.56 | 22.97 | 0.35 | 1.55 | 12183.10 | 2786.78 | 0.31 |
| 2024-05-30 | 22.30 | 22.62 | 0.34 | 1.53 | 12595.00 | 2841.89 | 0.32 |
| 2024-05-29 | 22.40 | 22.28 | -0.15 | -0.67 | 7546.00 | 1686.77 | 0.19 |
| 2024-05-28 | 22.68 | 22.43 | -0.26 | -1.15 | 8948.00 | 2010.60 | 0.23 |
| 2024-05-27 | 23.46 | 22.69 | 0.25 | 1.11 | 13809.24 | 3111.92 | 0.35 |
| 2024-05-24 | 22.74 | 22.44 | -0.16 | -0.71 | 10401.24 | 2342.20 | 0.26 |
| 2024-05-23 | 22.96 | 22.60 | -0.57 | -2.46 | 14103.74 | 3213.69 | 0.36 |
| 2024-05-22 | 23.88 | 23.17 | -0.50 | -2.11 | 15539.00 | 3620.34 | 0.39 |
| 2024-05-21 | 23.70 | 23.67 | 0.08 | 0.34 | 9553.00 | 2258.57 | 0.24 |
| 2024-05-20 | 23.34 | 23.59 | 0.24 | 1.03 | 12571.00 | 2957.46 | 0.32 |
| 2024-05-17 | 23.67 | 23.35 | -0.34 | -1.44 | 14112.00 | 3300.74 | 0.36 |
| 2024-05-16 | 24.40 | 23.69 | -0.31 | -1.29 | 14477.45 | 3437.91 | 0.37 |
| 2024-05-15 | 24.18 | 24.00 | -0.29 | -1.19 | 10432.24 | 2508.16 | 0.26 |
日K线
周K线
月K线
