奥比中光(688322)股票信息
| 股票代码 | 688322 |
| 股票名称 | 奥比中光 |
| 最新价/元 | 27.20 |
| 涨跌额/元 | -2.62 |
| 涨跌幅/% | -8.79 |
| 买入/元 | 27.20 |
| 卖出/元 | 27.26 |
| 昨收/元 | 29.82 |
| 今开/元 | 29.32 |
| 最高/元 | 29.75 |
| 最低/元 | 26.85 |
| 成交量/手 | 80045.39 |
| 成交额/万 | 22350.77 |
| 股净值/元 | -39.42 |
| 市净率 | 3.68 |
| 总市值/万 | 1088002.72 |
| 流通值/万 | 699216.26 |
| 换手率/% | 3.11 |
| 入市日期 | 2022-07-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
奥比中光(688322)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 | 29.32 | 27.20 | -2.62 | -8.79 | 80045.39 | 22350.77 | 3.11 |
| 2024-10-10 | 31.00 | 29.82 | -0.31 | -1.03 | 80464.00 | 24699.11 | 3.13 |
| 2024-10-09 | 32.27 | 30.13 | -3.72 | -10.99 | 114209.58 | 36589.40 | 4.44 |
| 2024-10-08 | 34.55 | 33.85 | 4.60 | 15.73 | 142141.28 | 47214.83 | 5.53 |
| 2024-09-30 | 26.70 | 29.25 | 4.07 | 16.16 | 108774.66 | 30172.58 | 4.23 |
| 2024-09-27 | 24.20 | 25.18 | 1.60 | 6.79 | 34382.68 | 8473.89 | 1.34 |
| 2024-09-26 | 22.16 | 23.58 | 1.30 | 5.84 | 45095.17 | 10324.79 | 1.75 |
| 2024-09-25 | 22.57 | 22.28 | 0.00 | 0.00 | 44345.75 | 10037.06 | 1.73 |
| 2024-09-24 | 21.74 | 22.28 | 0.75 | 3.48 | 47824.92 | 10469.44 | 1.86 |
| 2024-09-23 | 21.85 | 21.53 | -0.42 | -1.91 | 23103.33 | 5022.30 | 0.90 |
| 2024-09-20 | 22.41 | 21.95 | -0.22 | -0.99 | 15736.61 | 3468.26 | 0.61 |
| 2024-09-19 | 22.31 | 22.17 | 0.03 | 0.14 | 21368.76 | 4758.19 | 0.83 |
| 2024-09-18 | 22.14 | 22.14 | 0.17 | 0.77 | 19491.99 | 4304.39 | 0.76 |
| 2024-09-13 | 23.00 | 21.97 | -1.04 | -4.52 | 29593.30 | 6626.38 | 1.15 |
| 2024-09-12 | 23.52 | 23.01 | -0.56 | -2.38 | 18541.75 | 4342.20 | 0.72 |
| 2024-09-11 | 23.47 | 23.57 | 0.16 | 0.68 | 23075.96 | 5380.94 | 0.90 |
| 2024-09-10 | 23.00 | 23.41 | 0.48 | 2.09 | 24462.34 | 5627.15 | 0.95 |
| 2024-09-09 | 23.25 | 22.93 | -0.38 | -1.63 | 23858.64 | 5511.13 | 0.93 |
| 2024-09-06 | 24.39 | 23.31 | -1.16 | -4.74 | 35567.57 | 8425.84 | 1.38 |
| 2024-09-05 | 24.23 | 24.47 | 0.21 | 0.87 | 22659.39 | 5534.73 | 0.88 |
| 2024-09-04 | 24.00 | 24.26 | -0.12 | -0.49 | 29499.16 | 7108.57 | 1.15 |
| 2024-09-03 | 24.20 | 24.38 | 0.38 | 1.58 | 41822.48 | 10169.73 | 1.63 |
| 2024-09-02 | 25.26 | 24.00 | -1.17 | -4.65 | 47549.81 | 11595.70 | 1.85 |
| 2024-08-30 | 24.76 | 25.17 | 0.29 | 1.17 | 41142.40 | 10433.79 | 1.60 |
| 2024-08-29 | 24.01 | 24.88 | 0.64 | 2.64 | 34642.49 | 8598.69 | 1.35 |
| 2024-08-28 | 24.03 | 24.24 | 0.21 | 0.87 | 23273.45 | 5629.50 | 0.91 |
| 2024-08-27 | 24.34 | 24.03 | -0.52 | -2.12 | 27167.61 | 6576.88 | 1.06 |
| 2024-08-26 | 24.65 | 24.55 | -0.24 | -0.97 | 31703.03 | 7758.67 | 1.23 |
| 2024-08-23 | 24.30 | 24.79 | 0.31 | 1.27 | 25314.59 | 6251.42 | 0.98 |
| 2024-08-22 | 24.74 | 24.48 | -0.49 | -1.96 | 31531.30 | 7787.92 | 1.23 |
| 2024-08-21 | 25.00 | 24.97 | -0.01 | -0.04 | 30891.06 | 7734.66 | 1.20 |
| 2024-08-20 | 25.01 | 24.98 | 0.02 | 0.08 | 26564.01 | 6669.52 | 1.03 |
| 2024-08-19 | 25.20 | 24.96 | -0.38 | -1.50 | 18675.77 | 4691.60 | 0.73 |
| 2024-08-16 | 25.21 | 25.34 | 0.30 | 1.20 | 25383.04 | 6448.37 | 0.99 |
| 2024-08-15 | 24.11 | 25.04 | 0.66 | 2.71 | 41527.33 | 10446.49 | 1.62 |
| 2024-08-14 | 24.38 | 24.38 | 0.15 | 0.62 | 17002.52 | 4155.98 | 0.66 |
| 2024-08-13 | 24.00 | 24.23 | 0.33 | 1.38 | 14768.17 | 3559.03 | 0.57 |
| 2024-08-12 | 24.10 | 23.90 | -0.20 | -0.83 | 21917.63 | 5223.28 | 0.85 |
| 2024-08-09 | 24.53 | 24.10 | -0.32 | -1.31 | 15531.58 | 3797.68 | 0.60 |
| 2024-08-08 | 24.71 | 24.42 | -0.46 | -1.85 | 23992.67 | 5865.42 | 0.93 |
| 2024-08-07 | 24.79 | 24.88 | 0.11 | 0.44 | 29610.60 | 7428.80 | 1.15 |
| 2024-08-06 | 24.58 | 24.77 | 0.86 | 3.60 | 28719.56 | 7021.81 | 1.12 |
| 2024-08-05 | 25.11 | 23.91 | -1.57 | -6.16 | 51468.09 | 12669.56 | 2.00 |
| 2024-08-02 | 26.68 | 25.48 | -1.41 | -5.24 | 45487.00 | 11811.72 | 1.77 |
| 2024-08-01 | 27.10 | 26.89 | -0.11 | -0.41 | 44570.55 | 12106.05 | 1.73 |
| 2024-07-31 | 24.43 | 27.00 | 2.53 | 10.34 | 63830.24 | 16713.77 | 2.48 |
| 2024-07-30 | 24.00 | 24.47 | 0.57 | 2.39 | 24433.15 | 5935.14 | 0.95 |
| 2024-07-29 | 24.38 | 23.90 | -0.27 | -1.12 | 14101.99 | 3409.46 | 0.55 |
| 2024-07-26 | 23.91 | 24.17 | 0.38 | 1.60 | 13137.75 | 3173.55 | 0.51 |
| 2024-07-25 | 23.54 | 23.79 | 0.01 | 0.04 | 17387.52 | 4124.51 | 0.68 |
| 2024-07-24 | 24.24 | 23.78 | -0.52 | -2.14 | 19102.59 | 4609.41 | 0.74 |
| 2024-07-23 | 25.56 | 24.30 | -1.14 | -4.48 | 27661.13 | 6907.68 | 1.08 |
| 2024-07-22 | 25.00 | 25.44 | 0.34 | 1.36 | 21134.20 | 5366.53 | 0.82 |
| 2024-07-19 | 24.86 | 25.10 | 0.24 | 0.97 | 26118.19 | 6565.37 | 1.02 |
| 2024-07-18 | 25.06 | 24.86 | -0.48 | -1.89 | 23573.96 | 5846.78 | 0.92 |
| 2024-07-17 | 25.75 | 25.34 | -0.47 | -1.82 | 19870.84 | 5066.71 | 0.77 |
| 2024-07-16 | 25.32 | 25.81 | 0.49 | 1.94 | 21000.84 | 5375.74 | 0.82 |
| 2024-07-15 | 25.78 | 25.32 | -0.56 | -2.16 | 18377.45 | 4690.24 | 0.71 |
| 2024-07-12 | 26.05 | 25.88 | -0.32 | -1.22 | 20589.37 | 5327.17 | 0.80 |
| 2024-07-11 | 26.21 | 26.20 | 0.47 | 1.83 | 31480.97 | 8231.69 | 1.22 |
| 2024-07-10 | 25.46 | 25.73 | 0.22 | 0.86 | 26560.55 | 6856.32 | 1.03 |
| 2024-07-09 | 24.61 | 25.51 | 0.88 | 3.57 | 30311.81 | 7605.39 | 1.18 |
| 2024-07-08 | 25.71 | 24.63 | -0.93 | -3.64 | 29670.80 | 7364.70 | 1.15 |
| 2024-07-05 | 25.62 | 25.56 | -0.06 | -0.23 | 23669.58 | 5985.51 | 0.93 |
| 2024-07-04 | 26.70 | 25.62 | -0.34 | -1.31 | 28971.44 | 7617.30 | 1.13 |
| 2024-07-03 | 26.16 | 25.96 | 0.03 | 0.12 | 20008.93 | 5197.21 | 0.78 |
| 2024-07-02 | 25.92 | 25.93 | -0.10 | -0.38 | 21302.59 | 5521.85 | 0.83 |
| 2024-07-01 | 26.45 | 26.03 | -0.68 | -2.55 | 32446.01 | 8383.00 | 1.27 |
| 2024-06-28 | 26.24 | 26.71 | 0.80 | 3.09 | 41619.26 | 11216.11 | 1.63 |
| 2024-06-27 | 26.42 | 25.91 | -0.69 | -2.59 | 23718.64 | 6208.00 | 0.93 |
| 2024-06-26 | 25.21 | 26.60 | 1.25 | 4.93 | 29699.63 | 7686.81 | 1.16 |
| 2024-06-25 | 26.14 | 25.35 | -0.60 | -2.31 | 25351.61 | 6491.76 | 0.99 |
| 2024-06-24 | 27.29 | 25.95 | -1.38 | -5.05 | 35246.69 | 9423.96 | 1.38 |
| 2024-06-21 | 27.80 | 27.33 | -0.28 | -1.01 | 26645.63 | 7271.26 | 1.04 |
| 2024-06-20 | 27.70 | 27.61 | -0.08 | -0.29 | 42015.52 | 11811.82 | 1.64 |
| 2024-06-19 | 28.44 | 27.69 | -0.81 | -2.84 | 31489.31 | 8835.24 | 1.23 |
| 2024-06-18 | 28.01 | 28.50 | 0.42 | 1.50 | 33033.04 | 9360.88 | 1.29 |
| 2024-06-17 | 27.24 | 28.08 | 0.33 | 1.19 | 37787.31 | 10642.87 | 1.48 |
| 2024-06-14 | 27.91 | 27.75 | -0.16 | -0.57 | 34974.41 | 9705.03 | 1.37 |
| 2024-06-13 | 27.86 | 27.91 | 0.41 | 1.49 | 45449.91 | 12637.09 | 1.78 |
| 2024-06-12 | 27.25 | 27.50 | 0.39 | 1.44 | 37928.23 | 10556.76 | 1.48 |
| 2024-06-11 | 26.20 | 27.11 | 0.51 | 1.92 | 33826.29 | 8953.37 | 1.32 |
| 2024-06-07 | 27.38 | 26.60 | -0.24 | -0.89 | 35451.43 | 9508.15 | 1.39 |
| 2024-06-06 | 28.61 | 26.84 | -1.69 | -5.92 | 66755.11 | 18411.44 | 2.61 |
| 2024-06-05 | 27.01 | 28.53 | 1.32 | 4.85 | 94449.32 | 27163.74 | 3.70 |
| 2024-06-04 | 27.70 | 27.21 | -0.79 | -2.82 | 36278.83 | 9856.40 | 1.42 |
| 2024-06-03 | 27.19 | 28.00 | 0.83 | 3.06 | 63520.95 | 17481.54 | 2.49 |
| 2024-05-31 | 26.52 | 27.17 | 0.71 | 2.68 | 49272.52 | 13358.91 | 1.93 |
| 2024-05-30 | 25.04 | 26.46 | 1.16 | 4.59 | 49134.22 | 12854.65 | 1.92 |
| 2024-05-29 | 25.53 | 25.30 | -0.22 | -0.86 | 17265.16 | 4404.22 | 0.68 |
| 2024-05-28 | 25.50 | 25.52 | -0.13 | -0.51 | 22798.53 | 5868.91 | 0.89 |
| 2024-05-27 | 25.32 | 25.65 | 0.41 | 1.62 | 27266.13 | 6827.47 | 1.07 |
| 2024-05-24 | 26.12 | 25.24 | -0.89 | -3.41 | 34029.68 | 8693.05 | 1.33 |
| 2024-05-23 | 26.76 | 26.13 | -0.91 | -3.37 | 34841.96 | 9194.80 | 1.36 |
| 2024-05-22 | 26.50 | 27.04 | 0.50 | 1.88 | 29515.41 | 7910.15 | 1.16 |
| 2024-05-21 | 26.58 | 26.54 | -0.33 | -1.23 | 25114.80 | 6670.62 | 0.98 |
| 2024-05-20 | 26.81 | 26.87 | -0.23 | -0.85 | 38486.13 | 10366.48 | 1.51 |
| 2024-05-17 | 26.74 | 27.10 | 0.70 | 2.65 | 33931.05 | 9068.44 | 1.33 |
| 2024-05-16 | 26.99 | 26.40 | -0.20 | -0.75 | 31261.67 | 8361.53 | 1.22 |
| 2024-05-15 | 26.51 | 26.60 | -0.13 | -0.49 | 40172.75 | 10777.00 | 1.57 |
日K线
周K线
月K线
