燕麦科技(688312)股票信息
| 股票代码 | 688312 |
| 股票名称 | 燕麦科技 |
| 最新价/元 | 30.22 |
| 涨跌额/元 | -1.86 |
| 涨跌幅/% | -5.80 |
| 买入/元 | 30.16 |
| 卖出/元 | 30.22 |
| 昨收/元 | 32.08 |
| 今开/元 | 32.21 |
| 最高/元 | 32.21 |
| 最低/元 | 29.68 |
| 成交量/手 | 34160.14 |
| 成交额/万 | 10545.98 |
| 股净值/元 | 62.96 |
| 市净率 | 3.34 |
| 总市值/万 | 437732.28 |
| 流通值/万 | 437732.28 |
| 换手率/% | 2.36 |
| 入市日期 | 2020-06-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
燕麦科技(688312)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 | 32.21 | 30.22 | -1.86 | -5.80 | 34160.14 | 10545.98 | 2.36 |
| 2024-10-10 | 30.34 | 32.08 | 2.07 | 6.90 | 63133.16 | 20321.25 | 4.36 |
| 2024-10-09 | 28.92 | 30.01 | -0.37 | -1.22 | 62186.99 | 19008.44 | 4.29 |
| 2024-10-08 | 32.00 | 30.38 | 3.16 | 11.61 | 55382.82 | 16482.42 | 3.82 |
| 2024-09-30 | 24.60 | 27.22 | 3.50 | 14.76 | 43578.70 | 11128.46 | 3.01 |
| 2024-09-27 | 22.81 | 23.72 | 0.96 | 4.22 | 16739.79 | 3904.89 | 1.16 |
| 2024-09-26 | 22.88 | 22.76 | -0.01 | -0.04 | 24361.13 | 5471.27 | 1.68 |
| 2024-09-25 | 21.15 | 22.77 | 1.81 | 8.64 | 29027.82 | 6414.98 | 2.00 |
| 2024-09-24 | 20.13 | 20.96 | 0.72 | 3.56 | 10629.01 | 2199.00 | 0.73 |
| 2024-09-23 | 20.23 | 20.24 | -0.16 | -0.78 | 4786.31 | 969.71 | 0.33 |
| 2024-09-20 | 20.39 | 20.40 | 0.10 | 0.49 | 9920.07 | 2042.23 | 0.68 |
| 2024-09-19 | 20.15 | 20.30 | 0.55 | 2.79 | 7534.68 | 1517.91 | 0.52 |
| 2024-09-18 | 20.18 | 19.75 | -0.61 | -3.00 | 8565.55 | 1680.99 | 0.59 |
| 2024-09-13 | 20.04 | 20.36 | 0.28 | 1.39 | 9108.66 | 1855.71 | 0.63 |
| 2024-09-12 | 20.06 | 20.08 | 0.05 | 0.25 | 6045.01 | 1227.78 | 0.42 |
| 2024-09-11 | 19.80 | 20.03 | 0.18 | 0.91 | 4628.79 | 922.03 | 0.32 |
| 2024-09-10 | 20.28 | 19.85 | -0.39 | -1.93 | 8740.50 | 1733.31 | 0.60 |
| 2024-09-09 | 20.25 | 20.24 | 0.14 | 0.70 | 9628.08 | 1938.53 | 0.66 |
| 2024-09-06 | 19.58 | 20.10 | 0.59 | 3.02 | 16162.83 | 3226.73 | 1.12 |
| 2024-09-05 | 19.06 | 19.51 | 0.45 | 2.36 | 9930.62 | 1903.54 | 0.69 |
| 2024-09-04 | 19.55 | 19.06 | -0.67 | -3.40 | 10968.95 | 2088.53 | 0.76 |
| 2024-09-03 | 19.28 | 19.73 | 0.33 | 1.70 | 9050.00 | 1771.10 | 0.62 |
| 2024-09-02 | 20.50 | 19.40 | -1.20 | -5.83 | 13320.84 | 2636.79 | 0.92 |
| 2024-08-30 | 19.35 | 20.60 | 1.25 | 6.46 | 18409.47 | 3727.54 | 1.27 |
| 2024-08-29 | 18.73 | 19.35 | 0.69 | 3.70 | 8505.72 | 1632.44 | 0.59 |
| 2024-08-28 | 18.47 | 18.66 | 0.11 | 0.59 | 4175.15 | 777.70 | 0.29 |
| 2024-08-27 | 19.18 | 18.55 | -0.61 | -3.18 | 7786.50 | 1469.08 | 0.54 |
| 2024-08-26 | 18.98 | 19.16 | 0.23 | 1.22 | 7049.50 | 1354.12 | 0.49 |
| 2024-08-23 | 18.99 | 18.93 | -0.18 | -0.94 | 6897.20 | 1305.38 | 0.48 |
| 2024-08-22 | 18.99 | 19.11 | 0.03 | 0.16 | 6360.32 | 1214.63 | 0.44 |
| 2024-08-21 | 18.33 | 19.08 | 0.78 | 4.26 | 11091.84 | 2105.43 | 0.77 |
| 2024-08-20 | 18.55 | 18.30 | -0.25 | -1.35 | 7167.74 | 1315.43 | 0.49 |
| 2024-08-19 | 18.88 | 18.55 | -0.71 | -3.69 | 8344.68 | 1572.83 | 0.58 |
| 2024-08-16 | 19.17 | 19.26 | -0.04 | -0.21 | 7015.29 | 1364.73 | 0.48 |
| 2024-08-15 | 19.62 | 19.30 | -0.30 | -1.53 | 6864.60 | 1338.82 | 0.47 |
| 2024-08-14 | 19.42 | 19.60 | 0.10 | 0.51 | 7779.98 | 1517.59 | 0.54 |
| 2024-08-13 | 19.20 | 19.50 | 0.28 | 1.46 | 8939.95 | 1718.55 | 0.62 |
| 2024-08-12 | 19.25 | 19.22 | -0.20 | -1.03 | 9852.10 | 1891.86 | 0.68 |
| 2024-08-09 | 18.41 | 19.42 | 0.41 | 2.16 | 28133.91 | 5314.28 | 1.94 |
| 2024-08-08 | 18.75 | 19.01 | 0.18 | 0.96 | 11367.67 | 2135.41 | 0.78 |
| 2024-08-07 | 18.70 | 18.83 | 0.24 | 1.29 | 11181.31 | 2092.10 | 0.77 |
| 2024-08-06 | 18.24 | 18.59 | 0.65 | 3.62 | 20380.37 | 3758.25 | 1.41 |
| 2024-08-05 | 19.19 | 17.94 | -1.57 | -8.05 | 23481.07 | 4334.71 | 1.62 |
| 2024-08-02 | 19.75 | 19.51 | -0.42 | -2.11 | 6727.07 | 1322.26 | 0.46 |
| 2024-08-01 | 20.22 | 19.93 | -0.31 | -1.53 | 11612.56 | 2318.51 | 0.80 |
| 2024-07-31 | 19.45 | 20.24 | 0.71 | 3.64 | 13640.56 | 2740.52 | 0.94 |
| 2024-07-30 | 19.56 | 19.53 | -0.21 | -1.06 | 11136.84 | 2165.20 | 0.77 |
| 2024-07-29 | 19.75 | 19.74 | -0.01 | -0.05 | 14451.83 | 2862.92 | 1.00 |
| 2024-07-26 | 19.64 | 19.75 | 0.07 | 0.36 | 13059.32 | 2555.08 | 0.90 |
| 2024-07-25 | 19.70 | 19.68 | -0.17 | -0.86 | 13909.75 | 2697.06 | 0.96 |
| 2024-07-24 | 19.96 | 19.85 | -0.29 | -1.44 | 14471.26 | 2901.76 | 1.00 |
| 2024-07-23 | 20.84 | 20.14 | -0.86 | -4.10 | 13004.36 | 2652.58 | 0.90 |
| 2024-07-22 | 20.74 | 21.00 | 0.40 | 1.94 | 9687.86 | 2018.96 | 0.67 |
| 2024-07-19 | 20.64 | 20.60 | -0.20 | -0.96 | 12298.16 | 2565.42 | 0.85 |
| 2024-07-18 | 21.27 | 20.80 | -0.70 | -3.26 | 30840.73 | 6363.64 | 2.13 |
| 2024-07-17 | 22.59 | 21.50 | -1.10 | -4.87 | 28354.57 | 6182.97 | 1.96 |
| 2024-07-16 | 21.82 | 22.60 | 0.60 | 2.73 | 26118.10 | 5893.59 | 1.80 |
| 2024-07-15 | 22.18 | 22.00 | -0.38 | -1.70 | 17524.51 | 3850.05 | 1.21 |
| 2024-07-12 | 22.66 | 22.38 | -0.87 | -3.74 | 25184.46 | 5638.78 | 1.74 |
| 2024-07-11 | 23.30 | 23.25 | 0.73 | 3.24 | 41095.17 | 9450.61 | 2.84 |
| 2024-07-10 | 23.38 | 22.52 | -0.99 | -4.21 | 38556.66 | 8883.55 | 2.66 |
| 2024-07-09 | 21.00 | 23.51 | 2.15 | 10.07 | 52634.38 | 11906.14 | 3.63 |
| 2024-07-08 | 20.65 | 21.36 | 0.52 | 2.50 | 29241.33 | 6231.78 | 2.02 |
| 2024-07-05 | 21.05 | 20.84 | -0.64 | -2.98 | 28176.07 | 5866.90 | 1.95 |
| 2024-07-04 | 21.79 | 21.48 | -0.32 | -1.47 | 20832.70 | 4521.95 | 1.44 |
| 2024-07-03 | 22.40 | 21.80 | -0.82 | -3.63 | 35763.48 | 7905.36 | 2.47 |
| 2024-07-02 | 23.55 | 22.62 | -0.82 | -3.50 | 28345.57 | 6451.32 | 1.96 |
| 2024-07-01 | 23.89 | 23.44 | -0.81 | -3.34 | 45046.39 | 10341.50 | 3.11 |
| 2024-06-28 | 24.00 | 24.25 | -0.46 | -1.86 | 63402.50 | 15531.31 | 4.38 |
| 2024-06-27 | 23.03 | 24.71 | 1.22 | 5.19 | 88856.08 | 22064.98 | 6.13 |
| 2024-06-26 | 21.74 | 23.49 | 1.81 | 8.35 | 57750.04 | 12852.04 | 3.99 |
| 2024-06-25 | 22.11 | 21.68 | -0.14 | -0.64 | 53725.12 | 11669.08 | 3.71 |
| 2024-06-24 | 22.62 | 21.82 | -1.51 | -6.47 | 70296.31 | 16105.22 | 4.85 |
| 2024-06-21 | 23.59 | 23.33 | -1.16 | -4.74 | 76158.51 | 17753.35 | 5.26 |
| 2024-06-20 | 22.60 | 24.49 | 1.24 | 5.33 | 111020.45 | 27394.53 | 7.66 |
| 2024-06-19 | 20.80 | 23.25 | 2.24 | 10.66 | 98370.08 | 21413.15 | 6.79 |
| 2024-06-18 | 20.38 | 21.01 | 0.73 | 3.60 | 59504.84 | 12047.02 | 4.11 |
| 2024-06-17 | 17.93 | 20.28 | 2.28 | 12.67 | 68665.50 | 13618.01 | 4.74 |
| 2024-06-14 | 17.75 | 18.00 | 0.30 | 1.70 | 21975.08 | 3943.81 | 1.52 |
| 2024-06-13 | 17.57 | 17.70 | 0.21 | 1.20 | 28273.88 | 5104.78 | 1.95 |
| 2024-06-12 | 17.88 | 17.49 | 0.29 | 1.69 | 14238.56 | 2540.80 | 0.98 |
| 2024-06-11 | 17.18 | 17.20 | 0.05 | 0.29 | 13014.14 | 2188.99 | 0.90 |
| 2024-06-07 | 16.58 | 17.15 | 0.51 | 3.07 | 18082.05 | 3128.99 | 1.25 |
| 2024-06-06 | 17.35 | 16.64 | -0.49 | -2.86 | 12983.17 | 2187.85 | 0.90 |
| 2024-06-05 | 17.81 | 17.13 | -0.74 | -4.14 | 15493.01 | 2697.51 | 1.07 |
| 2024-06-04 | 17.86 | 17.87 | -0.15 | -0.83 | 16802.77 | 2956.54 | 1.16 |
| 2024-06-03 | 18.80 | 18.41 | -0.52 | -2.75 | 17565.09 | 3286.38 | 1.21 |
| 2024-05-31 | 18.79 | 18.93 | 0.30 | 1.61 | 16635.18 | 3153.45 | 1.15 |
| 2024-05-30 | 18.24 | 18.63 | 0.22 | 1.20 | 31469.06 | 5952.98 | 2.17 |
| 2024-05-29 | 18.04 | 18.41 | 0.21 | 1.15 | 14054.37 | 2592.06 | 0.97 |
| 2024-05-28 | 18.02 | 18.20 | -0.16 | -0.87 | 15723.39 | 2846.62 | 1.09 |
| 2024-05-27 | 17.73 | 18.36 | 0.26 | 1.44 | 19218.40 | 3464.43 | 1.33 |
| 2024-05-24 | 18.58 | 18.10 | -0.66 | -3.52 | 22938.19 | 4231.36 | 1.58 |
| 2024-05-23 | 19.77 | 18.76 | -0.52 | -2.70 | 33075.42 | 6315.21 | 2.28 |
| 2024-05-22 | 18.20 | 19.28 | 0.91 | 4.95 | 38246.66 | 7313.97 | 2.64 |
| 2024-05-21 | 17.74 | 18.37 | 0.67 | 3.79 | 50120.14 | 9123.73 | 3.46 |
| 2024-05-20 | 16.74 | 17.70 | 0.92 | 5.48 | 28149.15 | 4864.86 | 1.94 |
| 2024-05-17 | 16.62 | 16.78 | 0.06 | 0.36 | 6568.50 | 1094.49 | 0.45 |
| 2024-05-16 | 16.28 | 16.72 | 0.48 | 2.96 | 12086.67 | 2009.43 | 0.83 |
| 2024-05-15 | 16.20 | 16.24 | -0.06 | -0.37 | 6066.15 | 992.64 | 0.42 |
日K线
周K线
月K线
