奥福环保(688021)股票信息
| 股票代码 | 688021 |
| 股票名称 | 奥福环保 |
| 最新价/元 | 9.89 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -3.13 |
| 买入/元 | 9.89 |
| 卖出/元 | 9.93 |
| 昨收/元 | 10.21 |
| 今开/元 | 10.30 |
| 最高/元 | 10.30 |
| 最低/元 | 9.75 |
| 成交量/手 | 22618.89 |
| 成交额/万 | 2268.71 |
| 股净值/元 | -98.90 |
| 市净率 | 0.85 |
| 总市值/万 | 75573.17 |
| 流通值/万 | 75573.17 |
| 换手率/% | 2.96 |
| 入市日期 | 2019-11-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
奥福环保(688021)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 | 10.30 | 9.89 | -0.32 | -3.13 | 22618.89 | 2268.71 | 2.96 |
| 2024-10-10 | 10.15 | 10.21 | 0.06 | 0.59 | 21250.95 | 2188.61 | 2.78 |
| 2024-10-09 | 11.00 | 10.15 | -1.22 | -10.73 | 42678.74 | 4537.37 | 5.59 |
| 2024-10-08 | 11.99 | 11.37 | 1.27 | 12.57 | 44294.52 | 4912.81 | 5.80 |
| 2024-09-30 | 9.35 | 10.10 | 1.17 | 13.10 | 36068.89 | 3513.54 | 4.72 |
| 2024-09-27 | 8.51 | 8.93 | 0.55 | 6.56 | 11108.06 | 970.07 | 1.45 |
| 2024-09-26 | 8.07 | 8.38 | 0.31 | 3.84 | 9971.18 | 822.75 | 1.30 |
| 2024-09-25 | 7.94 | 8.07 | 0.22 | 2.80 | 17899.02 | 1458.95 | 2.34 |
| 2024-09-24 | 7.60 | 7.85 | 0.29 | 3.84 | 10352.84 | 801.98 | 1.35 |
| 2024-09-23 | 7.51 | 7.56 | 0.06 | 0.80 | 8312.97 | 628.59 | 1.09 |
| 2024-09-20 | 7.57 | 7.50 | -0.11 | -1.45 | 8129.49 | 611.95 | 1.06 |
| 2024-09-19 | 7.35 | 7.61 | 0.27 | 3.68 | 8923.94 | 671.97 | 1.17 |
| 2024-09-18 | 7.56 | 7.34 | -0.15 | -2.00 | 9083.76 | 662.05 | 1.19 |
| 2024-09-13 | 7.78 | 7.49 | -0.21 | -2.73 | 8482.19 | 638.18 | 1.11 |
| 2024-09-12 | 7.67 | 7.70 | 0.07 | 0.92 | 7589.08 | 588.13 | 0.99 |
| 2024-09-11 | 7.75 | 7.63 | -0.08 | -1.04 | 8224.92 | 632.68 | 1.08 |
| 2024-09-10 | 7.57 | 7.71 | 0.11 | 1.45 | 9949.63 | 761.33 | 1.30 |
| 2024-09-09 | 7.48 | 7.60 | 0.08 | 1.06 | 8778.59 | 660.65 | 1.15 |
| 2024-09-06 | 7.88 | 7.52 | -0.26 | -3.34 | 10488.70 | 794.71 | 1.37 |
| 2024-09-05 | 7.66 | 7.78 | 0.15 | 1.97 | 7118.68 | 551.14 | 0.93 |
| 2024-09-04 | 7.75 | 7.63 | -0.20 | -2.55 | 11140.25 | 856.62 | 1.46 |
| 2024-09-03 | 7.78 | 7.83 | 0.06 | 0.77 | 6859.35 | 538.45 | 0.90 |
| 2024-09-02 | 8.01 | 7.77 | -0.21 | -2.63 | 9256.86 | 732.93 | 1.21 |
| 2024-08-30 | 7.94 | 7.98 | 0.07 | 0.89 | 12249.56 | 984.19 | 1.60 |
| 2024-08-29 | 7.73 | 7.91 | 0.18 | 2.33 | 9841.57 | 769.40 | 1.29 |
| 2024-08-28 | 7.63 | 7.73 | 0.09 | 1.18 | 10043.48 | 776.05 | 1.31 |
| 2024-08-27 | 7.73 | 7.64 | -0.06 | -0.78 | 8825.87 | 673.50 | 1.16 |
| 2024-08-26 | 7.53 | 7.70 | 0.28 | 3.77 | 12993.15 | 996.44 | 1.70 |
| 2024-08-23 | 7.68 | 7.42 | -0.22 | -2.88 | 10055.83 | 755.41 | 1.32 |
| 2024-08-22 | 7.74 | 7.64 | -0.14 | -1.80 | 7814.01 | 602.17 | 1.02 |
| 2024-08-21 | 7.75 | 7.78 | -0.01 | -0.13 | 4450.26 | 345.99 | 0.58 |
| 2024-08-20 | 7.99 | 7.79 | -0.17 | -2.14 | 8066.68 | 632.92 | 1.06 |
| 2024-08-19 | 8.09 | 7.96 | -0.10 | -1.24 | 8654.25 | 693.08 | 1.13 |
| 2024-08-16 | 8.32 | 8.06 | -0.20 | -2.42 | 13428.94 | 1091.73 | 1.76 |
| 2024-08-15 | 8.36 | 8.26 | -0.06 | -0.72 | 12300.29 | 1014.60 | 1.61 |
| 2024-08-14 | 8.33 | 8.32 | 0.01 | 0.12 | 8539.20 | 715.24 | 1.12 |
| 2024-08-13 | 8.25 | 8.31 | 0.08 | 0.97 | 9231.41 | 760.91 | 1.21 |
| 2024-08-12 | 8.42 | 8.23 | -0.08 | -0.96 | 10944.93 | 912.10 | 1.43 |
| 2024-08-09 | 8.38 | 8.31 | -0.07 | -0.84 | 9820.50 | 823.48 | 1.29 |
| 2024-08-08 | 8.34 | 8.38 | -0.02 | -0.24 | 8868.75 | 737.22 | 1.16 |
| 2024-08-07 | 8.48 | 8.40 | -0.04 | -0.47 | 8308.68 | 697.65 | 1.09 |
| 2024-08-06 | 8.52 | 8.44 | 0.18 | 2.18 | 10731.59 | 896.33 | 1.40 |
| 2024-08-05 | 8.60 | 8.26 | -0.25 | -2.94 | 11593.55 | 982.24 | 1.52 |
| 2024-08-02 | 8.61 | 8.51 | -0.15 | -1.73 | 6899.97 | 595.63 | 0.90 |
| 2024-08-01 | 8.58 | 8.66 | 0.08 | 0.93 | 9075.43 | 787.01 | 1.19 |
| 2024-07-31 | 8.34 | 8.58 | 0.24 | 2.88 | 11026.38 | 940.25 | 1.44 |
| 2024-07-30 | 8.32 | 8.34 | 0.06 | 0.73 | 8013.05 | 666.95 | 1.05 |
| 2024-07-29 | 8.39 | 8.28 | -0.10 | -1.19 | 12891.24 | 1068.60 | 1.69 |
| 2024-07-26 | 8.26 | 8.38 | 0.13 | 1.58 | 12175.08 | 1037.41 | 1.59 |
| 2024-07-25 | 8.03 | 8.25 | 0.17 | 2.10 | 4910.75 | 400.35 | 0.64 |
| 2024-07-24 | 8.20 | 8.08 | -0.18 | -2.18 | 8577.01 | 697.35 | 1.12 |
| 2024-07-23 | 8.46 | 8.26 | -0.18 | -2.13 | 8743.26 | 738.81 | 1.14 |
| 2024-07-22 | 8.38 | 8.44 | 0.06 | 0.72 | 6880.66 | 578.31 | 0.90 |
| 2024-07-19 | 8.38 | 8.38 | 0.16 | 1.95 | 9814.62 | 820.93 | 1.28 |
| 2024-07-18 | 8.28 | 8.22 | -0.09 | -1.08 | 8177.63 | 665.91 | 1.07 |
| 2024-07-17 | 8.43 | 8.31 | -0.06 | -0.72 | 8838.48 | 734.12 | 1.16 |
| 2024-07-16 | 8.41 | 8.37 | -0.08 | -0.95 | 9399.43 | 787.05 | 1.23 |
| 2024-07-15 | 8.85 | 8.45 | -0.36 | -4.09 | 9903.61 | 837.32 | 1.30 |
| 2024-07-12 | 8.89 | 8.81 | -0.07 | -0.79 | 7418.44 | 656.32 | 0.97 |
| 2024-07-11 | 8.67 | 8.88 | 0.45 | 5.34 | 8299.21 | 728.38 | 1.09 |
| 2024-07-10 | 8.55 | 8.43 | -0.20 | -2.32 | 5931.04 | 505.47 | 0.78 |
| 2024-07-09 | 8.49 | 8.63 | 0.14 | 1.65 | 8946.72 | 762.74 | 1.17 |
| 2024-07-08 | 8.78 | 8.49 | -0.35 | -3.96 | 7982.24 | 685.93 | 1.03 |
| 2024-07-05 | 8.77 | 8.84 | 0.07 | 0.80 | 8744.50 | 767.99 | 1.13 |
| 2024-07-04 | 9.26 | 8.77 | -0.47 | -5.09 | 11821.83 | 1052.79 | 1.53 |
| 2024-07-03 | 9.33 | 9.24 | -0.09 | -0.97 | 6932.80 | 641.89 | 0.90 |
| 2024-07-02 | 9.15 | 9.33 | 0.21 | 2.30 | 7428.18 | 687.43 | 0.96 |
| 2024-07-01 | 9.24 | 9.12 | -0.08 | -0.87 | 7187.68 | 652.22 | 0.93 |
| 2024-06-28 | 9.16 | 9.20 | -0.04 | -0.43 | 8123.58 | 754.77 | 1.05 |
| 2024-06-27 | 9.31 | 9.24 | -0.12 | -1.28 | 9675.28 | 904.81 | 1.25 |
| 2024-06-26 | 9.08 | 9.36 | 0.35 | 3.89 | 10463.12 | 962.30 | 1.35 |
| 2024-06-25 | 8.80 | 9.01 | 0.25 | 2.85 | 15417.51 | 1391.05 | 1.99 |
| 2024-06-24 | 9.25 | 8.76 | -0.54 | -5.81 | 13602.43 | 1208.35 | 1.76 |
| 2024-06-21 | 9.55 | 9.30 | -0.30 | -3.13 | 13099.13 | 1222.52 | 1.69 |
| 2024-06-20 | 9.38 | 9.60 | 0.18 | 1.91 | 21502.64 | 2067.11 | 2.78 |
| 2024-06-19 | 9.56 | 9.42 | -0.12 | -1.26 | 7449.64 | 705.96 | 0.96 |
| 2024-06-18 | 9.40 | 9.54 | 0.20 | 2.14 | 10095.47 | 957.53 | 1.31 |
| 2024-06-17 | 9.56 | 9.34 | -0.28 | -2.91 | 11031.28 | 1032.86 | 1.43 |
| 2024-06-14 | 9.80 | 9.62 | -0.26 | -2.63 | 10513.61 | 1012.81 | 1.36 |
| 2024-06-13 | 9.52 | 9.88 | 0.22 | 2.28 | 15446.83 | 1509.72 | 2.00 |
| 2024-06-12 | 9.45 | 9.66 | 0.23 | 2.44 | 11923.10 | 1148.95 | 1.54 |
| 2024-06-11 | 9.36 | 9.43 | 0.15 | 1.62 | 13920.19 | 1296.27 | 1.80 |
| 2024-06-07 | 8.95 | 9.28 | 0.37 | 4.15 | 13186.35 | 1218.94 | 1.71 |
| 2024-06-06 | 9.59 | 8.91 | -0.77 | -7.96 | 19642.29 | 1788.90 | 2.54 |
| 2024-06-05 | 9.90 | 9.68 | -0.30 | -3.01 | 10535.21 | 1023.91 | 1.36 |
| 2024-06-04 | 10.20 | 9.98 | -0.22 | -2.16 | 9579.26 | 947.27 | 1.24 |
| 2024-06-03 | 10.90 | 10.20 | -0.67 | -6.16 | 10511.57 | 1092.03 | 1.36 |
| 2024-05-31 | 10.64 | 10.87 | 0.17 | 1.59 | 5432.18 | 589.00 | 0.70 |
| 2024-05-30 | 10.93 | 10.70 | -0.23 | -2.10 | 6591.63 | 711.72 | 0.85 |
| 2024-05-29 | 10.72 | 10.93 | 0.13 | 1.20 | 7236.82 | 791.68 | 0.94 |
| 2024-05-28 | 10.79 | 10.80 | -0.01 | -0.09 | 8189.94 | 882.26 | 1.06 |
| 2024-05-27 | 10.98 | 10.81 | -0.15 | -1.37 | 8949.00 | 958.36 | 1.16 |
| 2024-05-24 | 11.04 | 10.96 | -0.14 | -1.26 | 9968.07 | 1114.41 | 1.29 |
| 2024-05-23 | 11.31 | 11.10 | -0.27 | -2.38 | 7429.86 | 832.78 | 0.96 |
| 2024-05-22 | 11.25 | 11.37 | 0.12 | 1.07 | 8767.43 | 999.49 | 1.13 |
| 2024-05-21 | 11.80 | 11.25 | -0.50 | -4.26 | 9369.93 | 1064.85 | 1.21 |
| 2024-05-20 | 11.71 | 11.75 | -0.01 | -0.09 | 11099.58 | 1312.92 | 1.44 |
| 2024-05-17 | 11.27 | 11.76 | 0.49 | 4.35 | 17110.95 | 1983.76 | 2.21 |
| 2024-05-16 | 11.22 | 11.27 | 0.14 | 1.26 | 14157.02 | 1615.53 | 1.83 |
| 2024-05-15 | 11.22 | 11.13 | -0.04 | -0.36 | 6106.22 | 682.63 | 0.79 |
日K线
周K线
月K线
