奥来德(688378)股票信息
| 股票代码 | 688378 |
| 股票名称 | 奥来德 |
| 最新价/元 | 18.11 |
| 涨跌额/元 | -0.73 |
| 涨跌幅/% | -3.88 |
| 买入/元 | 18.11 |
| 卖出/元 | 18.13 |
| 昨收/元 | 18.84 |
| 今开/元 | 18.64 |
| 最高/元 | 18.81 |
| 最低/元 | 17.41 |
| 成交量/手 | 55986.12 |
| 成交额/万 | 10071.82 |
| 股净值/元 | 21.56 |
| 市净率 | 2.16 |
| 总市值/万 | 376956.43 |
| 流通值/万 | 364402.15 |
| 换手率/% | 2.78 |
| 入市日期 | 2020-09-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
奥来德(688378)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 | 18.64 | 18.11 | -0.73 | -3.88 | 55986.12 | 10071.82 | 2.78 |
| 2024-10-10 | 19.47 | 18.84 | -0.54 | -2.79 | 61169.24 | 11852.46 | 3.04 |
| 2024-10-09 | 20.50 | 19.38 | -2.49 | -11.39 | 106439.57 | 21475.47 | 5.29 |
| 2024-10-08 | 23.10 | 21.87 | 2.62 | 13.61 | 143310.35 | 30562.53 | 7.12 |
| 2024-09-30 | 17.53 | 19.25 | 2.79 | 16.95 | 104542.65 | 19132.92 | 5.20 |
| 2024-09-27 | 15.48 | 16.46 | 1.20 | 7.86 | 37393.32 | 6004.57 | 1.86 |
| 2024-09-26 | 14.53 | 15.26 | 0.68 | 4.66 | 33247.88 | 4950.51 | 1.65 |
| 2024-09-25 | 14.54 | 14.58 | 0.28 | 1.96 | 41559.20 | 6133.37 | 2.07 |
| 2024-09-24 | 13.48 | 14.30 | 0.90 | 6.72 | 39694.48 | 5540.64 | 1.97 |
| 2024-09-23 | 13.33 | 13.40 | 0.05 | 0.38 | 19624.11 | 2642.30 | 0.98 |
| 2024-09-20 | 13.55 | 13.35 | -0.20 | -1.48 | 23004.61 | 3073.44 | 1.14 |
| 2024-09-19 | 13.60 | 13.55 | 0.02 | 0.15 | 22021.89 | 3015.38 | 1.09 |
| 2024-09-18 | 13.50 | 13.53 | 0.01 | 0.07 | 26540.71 | 3546.72 | 1.32 |
| 2024-09-13 | 14.00 | 13.52 | -0.54 | -3.84 | 34770.67 | 4761.34 | 1.73 |
| 2024-09-12 | 14.27 | 14.06 | -0.17 | -1.20 | 19391.19 | 2758.76 | 0.96 |
| 2024-09-11 | 14.45 | 14.23 | -0.20 | -1.39 | 19313.45 | 2758.46 | 0.96 |
| 2024-09-10 | 14.16 | 14.43 | 0.25 | 1.76 | 21555.14 | 3064.12 | 1.07 |
| 2024-09-09 | 14.12 | 14.18 | 0.01 | 0.07 | 21227.62 | 3015.72 | 1.05 |
| 2024-09-06 | 14.88 | 14.17 | -0.71 | -4.77 | 30225.82 | 4348.23 | 1.50 |
| 2024-09-05 | 14.90 | 14.88 | -0.32 | -2.11 | 38875.67 | 5810.68 | 1.93 |
| 2024-09-04 | 14.91 | 15.20 | 0.52 | 3.54 | 37166.26 | 5556.70 | 1.85 |
| 2024-09-03 | 14.40 | 14.68 | 0.20 | 1.38 | 33372.87 | 4917.76 | 1.66 |
| 2024-09-02 | 15.50 | 14.48 | -1.09 | -7.00 | 41673.56 | 6179.35 | 2.07 |
| 2024-08-30 | 15.65 | 15.57 | 0.37 | 2.43 | 39803.29 | 6236.22 | 1.98 |
| 2024-08-29 | 14.77 | 15.20 | 0.34 | 2.29 | 26666.38 | 4014.97 | 1.33 |
| 2024-08-28 | 14.99 | 14.86 | -0.04 | -0.27 | 25579.86 | 3801.86 | 1.27 |
| 2024-08-27 | 15.09 | 14.90 | -0.27 | -1.78 | 32314.13 | 4833.30 | 1.61 |
| 2024-08-26 | 14.95 | 15.17 | 0.37 | 2.50 | 46034.80 | 6888.44 | 2.29 |
| 2024-08-23 | 15.50 | 14.80 | -1.56 | -9.54 | 84695.12 | 12653.81 | 4.21 |
| 2024-08-22 | 16.55 | 16.36 | -0.16 | -0.97 | 19208.84 | 3172.97 | 0.95 |
| 2024-08-21 | 16.33 | 16.52 | 0.14 | 0.86 | 21291.88 | 3521.11 | 1.06 |
| 2024-08-20 | 16.79 | 16.38 | -0.34 | -2.03 | 29044.10 | 4776.17 | 1.44 |
| 2024-08-19 | 17.29 | 16.72 | -0.58 | -3.35 | 35227.54 | 5974.21 | 1.75 |
| 2024-08-16 | 17.68 | 17.30 | -0.20 | -1.14 | 35244.03 | 6167.09 | 1.75 |
| 2024-08-15 | 17.73 | 17.50 | -0.32 | -1.80 | 37903.53 | 6692.26 | 1.88 |
| 2024-08-14 | 18.51 | 17.82 | -0.57 | -3.10 | 23775.95 | 4257.90 | 1.18 |
| 2024-08-13 | 18.49 | 18.39 | 0.20 | 1.10 | 13186.25 | 2393.98 | 0.66 |
| 2024-08-12 | 17.97 | 18.19 | -0.08 | -0.44 | 16441.53 | 2993.60 | 0.82 |
| 2024-08-09 | 18.27 | 18.27 | -0.33 | -1.77 | 18051.86 | 3334.05 | 0.90 |
| 2024-08-08 | 18.47 | 18.60 | 0.02 | 0.11 | 13744.56 | 2540.70 | 0.68 |
| 2024-08-07 | 18.92 | 18.58 | -0.17 | -0.91 | 12880.58 | 2420.43 | 0.64 |
| 2024-08-06 | 18.84 | 18.75 | 0.63 | 3.48 | 24905.56 | 4628.72 | 1.24 |
| 2024-08-05 | 18.84 | 18.12 | -0.97 | -5.08 | 19800.41 | 3701.77 | 0.98 |
| 2024-08-02 | 19.66 | 19.09 | -0.76 | -3.83 | 15808.68 | 3075.36 | 0.79 |
| 2024-08-01 | 20.00 | 19.85 | -0.20 | -1.00 | 21510.86 | 4278.54 | 1.07 |
| 2024-07-31 | 18.69 | 20.05 | 1.52 | 8.20 | 28654.04 | 5621.55 | 1.42 |
| 2024-07-30 | 18.74 | 18.53 | -0.27 | -1.44 | 14352.84 | 2660.69 | 0.71 |
| 2024-07-29 | 19.24 | 18.80 | -0.38 | -1.98 | 20678.56 | 3881.83 | 1.03 |
| 2024-07-26 | 18.87 | 19.18 | 0.38 | 2.02 | 23545.23 | 4549.45 | 1.17 |
| 2024-07-25 | 18.72 | 18.80 | -0.16 | -0.84 | 15113.93 | 2858.64 | 0.75 |
| 2024-07-24 | 19.80 | 18.96 | -0.83 | -4.19 | 20418.72 | 3942.26 | 1.01 |
| 2024-07-23 | 20.87 | 19.79 | -1.08 | -5.18 | 24480.11 | 4963.64 | 1.22 |
| 2024-07-22 | 21.16 | 20.87 | 0.08 | 0.39 | 15386.71 | 3185.65 | 0.76 |
| 2024-07-19 | 20.36 | 20.79 | 0.41 | 2.01 | 15180.76 | 3165.63 | 0.75 |
| 2024-07-18 | 20.46 | 20.38 | -0.31 | -1.50 | 26405.41 | 5289.59 | 1.31 |
| 2024-07-17 | 21.20 | 20.69 | -0.49 | -2.31 | 18725.03 | 3913.20 | 0.93 |
| 2024-07-16 | 21.11 | 21.18 | 0.11 | 0.52 | 11581.90 | 2432.41 | 0.58 |
| 2024-07-15 | 22.17 | 21.07 | -1.08 | -4.88 | 19958.46 | 4240.54 | 0.99 |
| 2024-07-12 | 21.99 | 22.15 | 0.12 | 0.55 | 17902.21 | 3967.48 | 0.89 |
| 2024-07-11 | 21.70 | 22.03 | 0.68 | 3.19 | 24274.37 | 5302.72 | 1.21 |
| 2024-07-10 | 21.00 | 21.35 | 0.02 | 0.09 | 19449.09 | 4188.61 | 0.97 |
| 2024-07-09 | 20.77 | 21.33 | 0.72 | 3.49 | 29107.52 | 6167.34 | 1.45 |
| 2024-07-08 | 21.09 | 20.61 | -0.66 | -3.10 | 13688.01 | 2847.05 | 0.68 |
| 2024-07-05 | 20.85 | 21.27 | 0.48 | 2.31 | 20892.67 | 4377.71 | 1.04 |
| 2024-07-04 | 21.39 | 20.79 | -0.60 | -2.81 | 17949.24 | 3780.96 | 0.89 |
| 2024-07-03 | 21.50 | 21.39 | -0.59 | -2.68 | 30958.45 | 6574.63 | 1.54 |
| 2024-07-02 | 22.83 | 21.98 | -1.03 | -4.48 | 30254.14 | 6744.58 | 1.50 |
| 2024-07-01 | 23.70 | 23.01 | -0.45 | -1.92 | 23967.93 | 5545.79 | 1.19 |
| 2024-06-28 | 23.35 | 23.46 | -0.04 | -0.17 | 28977.69 | 6908.75 | 1.44 |
| 2024-06-27 | 24.30 | 23.50 | -0.88 | -3.61 | 22613.92 | 5387.65 | 1.12 |
| 2024-06-26 | 23.03 | 24.38 | 1.18 | 5.09 | 27746.93 | 6584.28 | 1.38 |
| 2024-06-25 | 24.12 | 23.20 | -0.92 | -3.81 | 37965.60 | 8839.70 | 1.89 |
| 2024-06-24 | 25.89 | 24.12 | -1.77 | -6.84 | 30021.24 | 7437.56 | 1.49 |
| 2024-06-21 | 25.58 | 25.89 | 0.14 | 0.54 | 13210.24 | 3399.00 | 0.66 |
| 2024-06-20 | 25.60 | 25.75 | -0.26 | -1.00 | 19983.16 | 5219.00 | 0.99 |
| 2024-06-19 | 26.35 | 26.01 | -0.35 | -1.33 | 13546.70 | 3526.30 | 0.67 |
| 2024-06-18 | 26.80 | 26.36 | 0.24 | 0.92 | 29717.67 | 7750.25 | 1.48 |
| 2024-06-17 | 25.45 | 26.12 | 0.55 | 2.15 | 19428.86 | 5073.61 | 0.97 |
| 2024-06-14 | 25.39 | 25.57 | 0.01 | 0.04 | 25935.60 | 6567.35 | 1.29 |
| 2024-06-13 | 25.34 | 25.56 | 0.36 | 1.43 | 22199.39 | 5700.47 | 1.10 |
| 2024-06-12 | 25.36 | 25.20 | 0.04 | 0.16 | 26013.94 | 6578.92 | 1.29 |
| 2024-06-11 | 23.73 | 25.16 | 0.94 | 3.88 | 36092.34 | 8795.04 | 1.79 |
| 2024-06-07 | 23.88 | 24.22 | 0.59 | 2.50 | 29739.97 | 7213.71 | 1.48 |
| 2024-06-06 | 34.71 | 33.88 | -1.05 | -3.01 | 31626.86 | 10749.47 | 2.20 |
| 2024-06-05 | 35.85 | 34.93 | -1.04 | -2.89 | 23233.37 | 8223.14 | 1.62 |
| 2024-06-04 | 36.33 | 35.97 | -0.26 | -0.72 | 25913.17 | 9285.03 | 1.80 |
| 2024-06-03 | 37.78 | 36.23 | -1.55 | -4.10 | 32942.35 | 12047.65 | 2.29 |
| 2024-05-31 | 38.01 | 37.78 | -0.28 | -0.74 | 14378.90 | 5491.68 | 1.00 |
| 2024-05-30 | 38.00 | 38.06 | -0.49 | -1.27 | 18663.77 | 7091.58 | 1.30 |
| 2024-05-29 | 38.60 | 38.55 | -0.45 | -1.15 | 25983.04 | 10010.31 | 1.81 |
| 2024-05-28 | 37.30 | 39.00 | 1.74 | 4.67 | 56823.61 | 22320.75 | 3.95 |
| 2024-05-27 | 36.25 | 37.26 | 0.96 | 2.65 | 23345.13 | 8564.30 | 1.62 |
| 2024-05-24 | 37.00 | 36.30 | -1.03 | -2.76 | 17065.62 | 6267.12 | 1.19 |
| 2024-05-23 | 37.24 | 37.33 | -0.67 | -1.76 | 19867.30 | 7389.01 | 1.38 |
| 2024-05-22 | 37.68 | 38.00 | 0.04 | 0.11 | 37040.22 | 13878.25 | 2.58 |
| 2024-05-21 | 35.50 | 37.96 | 2.36 | 6.63 | 49591.51 | 18535.42 | 3.45 |
| 2024-05-20 | 34.00 | 35.60 | 1.55 | 4.55 | 28913.59 | 10135.80 | 2.01 |
| 2024-05-17 | 33.65 | 34.05 | 0.39 | 1.16 | 14533.94 | 4881.04 | 1.01 |
| 2024-05-16 | 32.67 | 33.66 | 0.96 | 2.94 | 19852.28 | 6639.93 | 1.38 |
| 2024-05-15 | 32.29 | 32.70 | 0.02 | 0.06 | 10459.78 | 3453.73 | 0.73 |
日K线
周K线
月K线
