奥浦迈(688293)股票信息
| 股票代码 | 688293 |
| 股票名称 | 奥浦迈 |
| 最新价/元 | 32.23 |
| 涨跌额/元 | -0.37 |
| 涨跌幅/% | -1.14 |
| 买入/元 | 32.22 |
| 卖出/元 | 32.23 |
| 昨收/元 | 32.60 |
| 今开/元 | 32.47 |
| 最高/元 | 33.57 |
| 最低/元 | 31.36 |
| 成交量/手 | 10812.28 |
| 成交额/万 | 3493.03 |
| 股净值/元 | 68.57 |
| 市净率 | 1.74 |
| 总市值/万 | 369911.64 |
| 流通值/万 | 253434.20 |
| 换手率/% | 1.38 |
| 入市日期 | 2022-09-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
奥浦迈(688293)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 | 32.47 | 32.23 | -0.37 | -1.14 | 10812.28 | 3493.03 | 1.38 |
| 2024-10-10 | 32.25 | 32.60 | 0.08 | 0.25 | 12985.03 | 4315.74 | 1.65 |
| 2024-10-09 | 36.19 | 32.52 | -4.93 | -13.16 | 18098.22 | 6223.04 | 2.30 |
| 2024-10-08 | 39.53 | 37.45 | 3.75 | 11.13 | 27075.35 | 10163.78 | 3.44 |
| 2024-09-30 | 31.11 | 33.70 | 4.00 | 13.47 | 23966.18 | 7817.81 | 3.05 |
| 2024-09-27 | 28.43 | 29.70 | 1.96 | 7.07 | 5755.88 | 1669.31 | 0.73 |
| 2024-09-26 | 26.19 | 27.74 | 1.80 | 6.94 | 6689.27 | 1785.86 | 0.85 |
| 2024-09-25 | 26.20 | 25.94 | 0.16 | 0.62 | 7875.57 | 2075.88 | 1.00 |
| 2024-09-24 | 24.99 | 25.78 | 1.17 | 4.75 | 9708.04 | 2463.76 | 1.23 |
| 2024-09-23 | 25.19 | 24.61 | -0.39 | -1.56 | 6111.13 | 1527.93 | 0.78 |
| 2024-09-20 | 26.45 | 25.00 | -1.28 | -4.87 | 7082.18 | 1796.31 | 0.90 |
| 2024-09-19 | 27.30 | 26.50 | -0.80 | -2.93 | 9892.13 | 2628.00 | 1.26 |
| 2024-09-18 | 27.27 | 27.30 | 1.44 | 5.57 | 12307.14 | 3398.39 | 1.57 |
| 2024-09-13 | 26.94 | 25.86 | -0.86 | -3.22 | 3607.70 | 947.35 | 0.46 |
| 2024-09-12 | 26.68 | 26.72 | 0.02 | 0.08 | 4148.30 | 1109.47 | 0.53 |
| 2024-09-11 | 26.04 | 26.70 | 0.51 | 1.95 | 5558.60 | 1489.22 | 0.71 |
| 2024-09-10 | 26.70 | 26.19 | -0.13 | -0.49 | 4003.54 | 1046.78 | 0.51 |
| 2024-09-09 | 26.02 | 26.32 | 0.30 | 1.15 | 7391.46 | 1946.51 | 0.94 |
| 2024-09-06 | 27.44 | 26.02 | -1.24 | -4.55 | 3271.47 | 865.65 | 0.42 |
| 2024-09-05 | 26.69 | 27.26 | 0.58 | 2.17 | 4733.80 | 1283.97 | 0.60 |
| 2024-09-04 | 26.30 | 26.68 | 0.02 | 0.08 | 3622.54 | 963.70 | 0.46 |
| 2024-09-03 | 25.88 | 26.66 | 0.78 | 3.01 | 5795.04 | 1525.89 | 0.74 |
| 2024-09-02 | 26.68 | 25.88 | -0.80 | -3.00 | 6920.49 | 1798.92 | 0.88 |
| 2024-08-30 | 26.29 | 26.68 | 0.39 | 1.48 | 9393.14 | 2513.28 | 1.21 |
| 2024-08-29 | 25.93 | 26.29 | 0.05 | 0.19 | 4710.59 | 1247.00 | 0.61 |
| 2024-08-28 | 26.00 | 26.24 | -0.23 | -0.87 | 5453.78 | 1426.86 | 0.70 |
| 2024-08-27 | 26.46 | 26.47 | -0.39 | -1.45 | 4083.33 | 1084.30 | 0.53 |
| 2024-08-26 | 26.14 | 26.86 | 0.54 | 2.05 | 2852.16 | 761.68 | 0.37 |
| 2024-08-23 | 27.20 | 26.32 | -0.65 | -2.41 | 2325.04 | 617.53 | 0.30 |
| 2024-08-22 | 27.11 | 26.97 | -0.04 | -0.15 | 4203.35 | 1144.81 | 0.54 |
| 2024-08-21 | 27.83 | 27.01 | -0.82 | -2.95 | 3074.00 | 839.60 | 0.40 |
| 2024-08-20 | 28.29 | 27.83 | -0.36 | -1.28 | 2880.23 | 803.66 | 0.37 |
| 2024-08-19 | 28.72 | 28.19 | -0.54 | -1.88 | 2716.80 | 771.30 | 0.35 |
| 2024-08-16 | 28.28 | 28.73 | -0.07 | -0.24 | 2780.98 | 801.74 | 0.36 |
| 2024-08-15 | 28.93 | 28.80 | -0.76 | -2.57 | 5164.24 | 1501.54 | 0.66 |
| 2024-08-14 | 26.11 | 29.56 | -2.16 | -6.81 | 10284.92 | 3024.85 | 1.32 |
| 2024-08-13 | 31.01 | 31.72 | 0.10 | 0.32 | 3171.01 | 997.49 | 0.41 |
| 2024-08-12 | 30.80 | 31.62 | 1.01 | 3.30 | 5310.58 | 1668.16 | 0.68 |
| 2024-08-09 | 31.65 | 30.61 | -0.79 | -2.52 | 4610.69 | 1429.16 | 0.59 |
| 2024-08-08 | 33.00 | 31.40 | -1.83 | -5.51 | 9863.13 | 3159.61 | 1.27 |
| 2024-08-07 | 34.42 | 33.23 | -0.19 | -0.57 | 8425.07 | 2786.14 | 1.08 |
| 2024-08-06 | 30.62 | 33.42 | 3.00 | 9.86 | 11608.84 | 3787.39 | 1.49 |
| 2024-08-05 | 29.52 | 30.42 | 0.90 | 3.05 | 8477.07 | 2602.29 | 1.09 |
| 2024-08-02 | 29.52 | 29.52 | 0.00 | 0.00 | 5678.34 | 1715.78 | 0.73 |
| 2024-08-01 | 29.41 | 29.52 | 0.14 | 0.48 | 4275.23 | 1264.01 | 0.55 |
| 2024-07-31 | 27.40 | 29.38 | 1.65 | 5.95 | 5060.47 | 1447.15 | 0.65 |
| 2024-07-30 | 27.96 | 27.73 | -0.22 | -0.79 | 4885.84 | 1355.87 | 0.63 |
| 2024-07-29 | 28.85 | 27.95 | -0.33 | -1.17 | 1772.07 | 496.46 | 0.23 |
| 2024-07-26 | 27.91 | 28.28 | 0.43 | 1.54 | 2489.42 | 706.08 | 0.32 |
| 2024-07-25 | 27.80 | 27.85 | -0.20 | -0.71 | 3399.95 | 958.04 | 0.44 |
| 2024-07-24 | 28.59 | 28.05 | -0.54 | -1.89 | 3162.65 | 895.92 | 0.41 |
| 2024-07-23 | 29.80 | 28.59 | -1.41 | -4.70 | 2843.19 | 829.20 | 0.37 |
| 2024-07-22 | 29.35 | 30.00 | 0.65 | 2.22 | 3901.82 | 1173.44 | 0.50 |
| 2024-07-19 | 28.72 | 29.35 | 0.63 | 2.19 | 5000.69 | 1466.74 | 0.64 |
| 2024-07-18 | 28.20 | 28.72 | 0.57 | 2.03 | 3553.82 | 1002.45 | 0.46 |
| 2024-07-17 | 27.67 | 28.15 | 0.37 | 1.33 | 2482.28 | 697.52 | 0.32 |
| 2024-07-16 | 27.81 | 27.78 | -0.03 | -0.11 | 2101.38 | 582.09 | 0.27 |
| 2024-07-15 | 28.84 | 27.81 | -1.03 | -3.57 | 3009.35 | 846.40 | 0.39 |
| 2024-07-12 | 28.26 | 28.84 | 0.72 | 2.56 | 3508.73 | 1013.90 | 0.45 |
| 2024-07-11 | 27.65 | 28.12 | 0.84 | 3.08 | 3576.02 | 1007.04 | 0.46 |
| 2024-07-10 | 26.80 | 27.28 | 0.18 | 0.66 | 2927.03 | 801.94 | 0.38 |
| 2024-07-09 | 27.00 | 27.10 | -0.52 | -1.88 | 5555.04 | 1501.71 | 0.71 |
| 2024-07-08 | 29.70 | 27.62 | -2.25 | -7.53 | 6529.13 | 1836.33 | 0.84 |
| 2024-07-05 | 29.46 | 29.87 | 0.27 | 0.91 | 7864.67 | 2327.67 | 1.01 |
| 2024-07-04 | 30.02 | 29.60 | -0.42 | -1.40 | 2803.18 | 836.99 | 0.36 |
| 2024-07-03 | 30.25 | 30.02 | -0.29 | -0.96 | 2389.31 | 721.11 | 0.31 |
| 2024-07-02 | 30.24 | 30.31 | -0.42 | -1.37 | 2210.69 | 672.48 | 0.28 |
| 2024-07-01 | 31.28 | 30.73 | -0.54 | -1.73 | 2889.51 | 891.44 | 0.37 |
| 2024-06-28 | 31.38 | 31.27 | -0.81 | -2.53 | 5071.04 | 1603.50 | 0.65 |
| 2024-06-27 | 33.42 | 32.08 | -1.34 | -4.01 | 3045.26 | 995.20 | 0.39 |
| 2024-06-26 | 33.12 | 33.42 | 0.46 | 1.40 | 3496.94 | 1162.26 | 0.45 |
| 2024-06-25 | 33.33 | 32.96 | -0.37 | -1.11 | 2496.96 | 827.03 | 0.32 |
| 2024-06-24 | 35.35 | 33.33 | -2.25 | -6.32 | 6980.87 | 2366.51 | 0.90 |
| 2024-06-21 | 35.39 | 35.58 | 0.22 | 0.62 | 3573.67 | 1266.84 | 0.46 |
| 2024-06-20 | 35.16 | 35.36 | 0.06 | 0.17 | 5058.36 | 1809.78 | 0.65 |
| 2024-06-19 | 35.33 | 35.30 | -0.21 | -0.59 | 2806.49 | 989.74 | 0.36 |
| 2024-06-18 | 36.59 | 35.51 | -1.22 | -3.32 | 8327.31 | 2975.17 | 1.07 |
| 2024-06-17 | 37.20 | 36.73 | -1.26 | -3.32 | 8711.74 | 3207.86 | 1.12 |
| 2024-06-14 | 38.90 | 37.99 | -0.57 | -1.48 | 5546.63 | 2092.19 | 0.71 |
| 2024-06-13 | 38.80 | 38.56 | -0.25 | -0.64 | 6011.93 | 2322.31 | 0.77 |
| 2024-06-12 | 37.42 | 39.04 | 1.20 | 3.17 | 8571.39 | 3312.56 | 1.10 |
| 2024-06-11 | 35.85 | 37.84 | 1.42 | 3.90 | 6696.39 | 2496.94 | 0.86 |
| 2024-06-07 | 36.35 | 36.42 | 0.07 | 0.19 | 3490.21 | 1289.62 | 0.45 |
| 2024-06-06 | 37.77 | 36.35 | -0.92 | -2.47 | 6759.10 | 2545.95 | 0.87 |
| 2024-06-05 | 37.48 | 37.27 | -0.20 | -0.53 | 7609.30 | 2878.86 | 0.98 |
| 2024-06-04 | 35.78 | 37.47 | 1.38 | 3.82 | 10617.05 | 3978.79 | 1.37 |
| 2024-06-03 | 37.14 | 36.09 | -1.62 | -4.30 | 12111.28 | 4415.07 | 1.56 |
| 2024-05-31 | 36.32 | 37.71 | 2.35 | 6.65 | 13058.91 | 5019.96 | 1.68 |
| 2024-05-30 | 35.55 | 35.36 | -0.51 | -1.42 | 4388.75 | 1557.41 | 0.56 |
| 2024-05-29 | 35.95 | 35.87 | -0.08 | -0.22 | 5238.73 | 1894.74 | 0.67 |
| 2024-05-28 | 36.14 | 35.95 | -0.39 | -1.07 | 2363.06 | 857.02 | 0.30 |
| 2024-05-27 | 35.73 | 36.34 | 0.75 | 2.11 | 2918.09 | 1045.19 | 0.38 |
| 2024-05-24 | 36.66 | 35.59 | -1.11 | -3.03 | 1997.97 | 718.93 | 0.26 |
| 2024-05-23 | 37.66 | 36.70 | -1.30 | -3.42 | 3177.90 | 1176.70 | 0.41 |
| 2024-05-22 | 36.62 | 38.00 | 1.00 | 2.70 | 4523.55 | 1703.98 | 0.58 |
| 2024-05-21 | 37.13 | 37.00 | -0.42 | -1.12 | 1752.85 | 646.37 | 0.23 |
| 2024-05-20 | 36.52 | 37.42 | 0.64 | 1.74 | 3114.70 | 1161.03 | 0.40 |
| 2024-05-17 | 36.42 | 36.78 | 0.68 | 1.88 | 3014.49 | 1106.14 | 0.39 |
| 2024-05-16 | 38.12 | 36.10 | -1.44 | -3.84 | 5126.43 | 1883.41 | 0.66 |
| 2024-05-15 | 37.66 | 37.54 | 0.01 | 0.03 | 2456.19 | 924.89 | 0.32 |
日K线
周K线
月K线
