奥特维(688516)股票信息
| 股票代码 | 688516 |
| 股票名称 | 奥特维 |
| 最新价/元 | 50.44 |
| 涨跌额/元 | -5.34 |
| 涨跌幅/% | -9.57 |
| 买入/元 | 50.41 |
| 卖出/元 | 50.44 |
| 昨收/元 | 55.78 |
| 今开/元 | 54.58 |
| 最高/元 | 55.70 |
| 最低/元 | 49.75 |
| 成交量/手 | 112562.00 |
| 成交额/万 | 58234.13 |
| 股净值/元 | 9.02 |
| 市净率 | 4.08 |
| 总市值/万 | 1586001.65 |
| 流通值/万 | 1463975.61 |
| 换手率/% | 3.88 |
| 入市日期 | 2020-05-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
奥特维(688516)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 | 54.58 | 50.44 | -5.34 | -9.57 | 112562.00 | 58234.13 | 3.88 |
| 2024-10-10 | 60.80 | 55.78 | -4.99 | -8.21 | 149398.58 | 85759.46 | 5.15 |
| 2024-10-09 | 61.33 | 60.77 | -1.22 | -1.97 | 205388.99 | 127795.98 | 7.08 |
| 2024-10-08 | 61.99 | 61.99 | 10.33 | 20.00 | 199937.76 | 122568.98 | 6.89 |
| 2024-09-30 | 46.50 | 51.66 | 8.61 | 20.00 | 153104.80 | 75759.42 | 5.28 |
| 2024-09-27 | 39.34 | 43.05 | 4.34 | 11.21 | 79383.96 | 32698.37 | 2.74 |
| 2024-09-26 | 36.68 | 38.71 | 1.91 | 5.19 | 82611.38 | 30893.94 | 2.85 |
| 2024-09-25 | 36.93 | 36.80 | 0.71 | 1.97 | 102978.61 | 38310.19 | 3.55 |
| 2024-09-24 | 33.51 | 36.09 | 2.69 | 8.05 | 123859.91 | 43496.98 | 4.27 |
| 2024-09-23 | 33.30 | 33.40 | -0.20 | -0.60 | 34191.92 | 11448.39 | 1.18 |
| 2024-09-20 | 34.38 | 33.60 | -0.65 | -1.90 | 57869.47 | 19401.16 | 1.99 |
| 2024-09-19 | 34.31 | 34.25 | 0.12 | 0.35 | 57586.79 | 19887.90 | 1.98 |
| 2024-09-18 | 34.91 | 34.13 | -0.86 | -2.46 | 46075.10 | 15696.28 | 1.59 |
| 2024-09-13 | 35.45 | 34.99 | -0.49 | -1.38 | 63047.77 | 22396.39 | 2.17 |
| 2024-09-12 | 35.60 | 35.48 | 0.78 | 2.25 | 97393.38 | 35371.32 | 3.36 |
| 2024-09-11 | 33.60 | 34.70 | 0.89 | 2.63 | 69672.18 | 24070.29 | 2.40 |
| 2024-09-10 | 33.66 | 33.81 | 0.25 | 0.75 | 40503.81 | 13594.26 | 1.40 |
| 2024-09-09 | 33.76 | 33.56 | -0.30 | -0.89 | 42802.44 | 14492.37 | 1.47 |
| 2024-09-06 | 35.55 | 33.86 | -1.67 | -4.70 | 57045.04 | 19585.05 | 1.97 |
| 2024-09-05 | 35.30 | 35.53 | 0.43 | 1.23 | 59509.23 | 21253.30 | 2.05 |
| 2024-09-04 | 34.46 | 35.10 | 0.33 | 0.95 | 69732.37 | 24682.40 | 2.40 |
| 2024-09-03 | 33.82 | 34.77 | 0.85 | 2.51 | 61611.90 | 21351.67 | 2.12 |
| 2024-09-02 | 35.90 | 33.92 | -2.17 | -6.01 | 81807.98 | 28441.04 | 2.82 |
| 2024-08-30 | 36.30 | 36.09 | -0.23 | -0.63 | 85687.23 | 31041.77 | 2.95 |
| 2024-08-29 | 34.80 | 36.32 | 1.54 | 4.43 | 88116.20 | 31832.04 | 3.04 |
| 2024-08-28 | 33.87 | 34.78 | 0.90 | 2.66 | 58490.90 | 20233.65 | 2.02 |
| 2024-08-27 | 33.70 | 33.88 | -0.01 | -0.03 | 52098.59 | 17617.06 | 1.80 |
| 2024-08-26 | 33.50 | 33.89 | 0.24 | 0.71 | 53841.37 | 18335.94 | 1.86 |
| 2024-08-23 | 33.99 | 33.65 | -0.34 | -1.00 | 64991.54 | 22064.33 | 2.24 |
| 2024-08-22 | 34.59 | 33.99 | 0.63 | 1.89 | 125282.58 | 44079.22 | 4.32 |
| 2024-08-21 | 33.40 | 33.36 | -0.04 | -0.12 | 28346.70 | 9456.22 | 0.98 |
| 2024-08-20 | 34.21 | 33.40 | -0.77 | -2.25 | 33094.62 | 11150.06 | 1.14 |
| 2024-08-19 | 34.68 | 34.17 | -0.55 | -1.58 | 37947.66 | 13089.61 | 1.31 |
| 2024-08-16 | 35.52 | 34.72 | -0.76 | -2.14 | 39919.40 | 13984.76 | 1.38 |
| 2024-08-15 | 35.28 | 35.48 | 0.08 | 0.23 | 50058.96 | 17841.30 | 1.72 |
| 2024-08-14 | 36.50 | 35.40 | -1.26 | -3.44 | 41937.89 | 15049.71 | 1.44 |
| 2024-08-13 | 36.31 | 36.66 | 0.04 | 0.11 | 38031.84 | 13798.15 | 1.31 |
| 2024-08-12 | 37.20 | 36.62 | 0.11 | 0.30 | 36707.66 | 13494.28 | 1.26 |
| 2024-08-09 | 37.37 | 36.51 | -0.74 | -1.99 | 38421.58 | 14187.51 | 1.32 |
| 2024-08-08 | 37.40 | 37.25 | -0.32 | -0.85 | 42970.41 | 15968.29 | 1.48 |
| 2024-08-07 | 37.92 | 37.57 | -0.63 | -1.65 | 61807.53 | 23173.29 | 2.13 |
| 2024-08-06 | 37.00 | 38.20 | 2.00 | 5.53 | 80897.48 | 30713.38 | 2.79 |
| 2024-08-05 | 36.59 | 36.20 | -0.64 | -1.74 | 68033.45 | 25394.24 | 2.34 |
| 2024-08-02 | 37.92 | 36.84 | -1.10 | -2.90 | 51493.05 | 19357.73 | 1.77 |
| 2024-08-01 | 39.18 | 37.94 | -1.26 | -3.21 | 67191.53 | 25820.52 | 2.32 |
| 2024-07-31 | 36.90 | 39.20 | 2.49 | 6.78 | 81791.24 | 31092.60 | 2.82 |
| 2024-07-30 | 36.68 | 36.71 | 0.02 | 0.06 | 41484.31 | 15211.16 | 1.43 |
| 2024-07-29 | 37.52 | 36.69 | -0.85 | -2.26 | 48534.28 | 17930.68 | 1.67 |
| 2024-07-26 | 38.26 | 37.54 | -0.78 | -2.04 | 56520.55 | 21356.10 | 1.95 |
| 2024-07-25 | 36.87 | 38.32 | 1.14 | 3.07 | 87523.36 | 33826.05 | 3.02 |
| 2024-07-24 | 38.22 | 37.18 | -1.07 | -2.80 | 53280.37 | 20031.24 | 1.84 |
| 2024-07-23 | 40.99 | 38.25 | -2.70 | -6.59 | 85362.83 | 33388.29 | 2.94 |
| 2024-07-22 | 41.70 | 40.95 | -1.24 | -2.94 | 77536.04 | 32004.25 | 2.67 |
| 2024-07-19 | 42.42 | 42.19 | -0.71 | -1.66 | 94107.08 | 39602.94 | 3.24 |
| 2024-07-18 | 40.53 | 42.90 | 1.72 | 4.18 | 111255.33 | 47275.50 | 3.83 |
| 2024-07-17 | 40.31 | 41.18 | 1.45 | 3.65 | 112688.12 | 46994.24 | 3.88 |
| 2024-07-16 | 38.87 | 39.73 | 0.80 | 2.06 | 54064.57 | 21216.46 | 1.86 |
| 2024-07-15 | 39.80 | 38.93 | -0.48 | -1.22 | 52072.33 | 20244.05 | 1.79 |
| 2024-07-12 | 39.65 | 39.41 | -0.20 | -0.51 | 93307.37 | 37015.11 | 3.21 |
| 2024-07-11 | 39.54 | 39.61 | 0.97 | 2.51 | 77346.32 | 30593.01 | 2.66 |
| 2024-07-10 | 38.65 | 38.64 | 0.03 | 0.08 | 63767.51 | 25024.16 | 2.20 |
| 2024-07-09 | 38.80 | 38.61 | -0.29 | -0.75 | 66887.54 | 25788.53 | 2.30 |
| 2024-07-08 | 40.16 | 38.90 | -1.32 | -3.28 | 47793.29 | 18736.78 | 1.65 |
| 2024-07-05 | 40.32 | 40.22 | -0.12 | -0.30 | 44001.27 | 17703.60 | 1.52 |
| 2024-07-04 | 41.60 | 40.34 | -1.50 | -3.59 | 53188.16 | 21723.77 | 1.83 |
| 2024-07-03 | 42.08 | 41.84 | -0.28 | -0.67 | 45926.57 | 19272.90 | 1.58 |
| 2024-07-02 | 43.42 | 42.12 | -1.56 | -3.57 | 48155.53 | 20475.11 | 1.66 |
| 2024-07-01 | 42.04 | 43.68 | 1.87 | 4.47 | 68779.32 | 29579.30 | 2.37 |
| 2024-06-28 | 43.20 | 41.81 | -0.87 | -2.04 | 53669.71 | 22781.08 | 1.85 |
| 2024-06-27 | 44.48 | 42.68 | -1.80 | -4.05 | 51265.17 | 22207.14 | 1.77 |
| 2024-06-26 | 43.72 | 44.48 | 0.70 | 1.60 | 47038.76 | 20763.82 | 1.62 |
| 2024-06-25 | 45.51 | 43.78 | -1.67 | -3.67 | 51667.61 | 22938.20 | 1.78 |
| 2024-06-24 | 46.68 | 45.45 | -1.51 | -3.22 | 62628.37 | 29019.23 | 2.16 |
| 2024-06-21 | 46.70 | 46.96 | 0.90 | 1.95 | 76672.75 | 35910.19 | 2.64 |
| 2024-06-20 | 48.00 | 46.06 | -0.30 | -0.65 | 97784.52 | 46094.86 | 3.37 |
| 2024-06-19 | 47.56 | 46.36 | -1.24 | -2.61 | 71577.76 | 32923.63 | 2.47 |
| 2024-06-18 | 49.00 | 47.60 | -1.49 | -3.04 | 54351.90 | 26195.81 | 1.87 |
| 2024-06-17 | 50.35 | 49.09 | -1.44 | -2.85 | 72109.16 | 35249.65 | 2.48 |
| 2024-06-14 | 52.81 | 50.53 | -2.22 | -4.21 | 61515.80 | 31291.13 | 2.12 |
| 2024-06-13 | 53.60 | 52.75 | -0.80 | -1.49 | 36863.12 | 19504.41 | 1.27 |
| 2024-06-12 | 53.64 | 53.55 | -0.07 | -0.13 | 33032.92 | 17664.87 | 1.14 |
| 2024-06-11 | 53.24 | 53.62 | -0.37 | -0.69 | 37794.75 | 20113.92 | 1.30 |
| 2024-06-07 | 55.00 | 53.99 | -0.09 | -0.17 | 37164.14 | 20110.44 | 1.28 |
| 2024-06-06 | 55.94 | 54.08 | -1.45 | -2.61 | 35833.83 | 19596.85 | 1.23 |
| 2024-06-05 | 56.91 | 55.53 | -1.19 | -2.10 | 29789.14 | 16744.15 | 1.03 |
| 2024-06-04 | 56.46 | 56.72 | 0.87 | 1.56 | 35397.62 | 19947.78 | 1.22 |
| 2024-06-03 | 56.43 | 55.85 | -1.04 | -1.83 | 38522.20 | 21483.66 | 1.33 |
| 2024-05-31 | 57.45 | 56.89 | -0.22 | -0.39 | 38393.09 | 21770.31 | 1.32 |
| 2024-05-30 | 59.98 | 57.11 | -1.74 | -2.96 | 42982.24 | 24912.70 | 1.48 |
| 2024-05-29 | 59.00 | 58.85 | 0.16 | 0.27 | 45611.75 | 27373.64 | 1.57 |
| 2024-05-28 | 60.28 | 58.69 | -1.41 | -2.35 | 41387.24 | 24466.57 | 1.43 |
| 2024-05-27 | 62.76 | 60.10 | -1.90 | -3.07 | 38446.06 | 23160.43 | 1.32 |
| 2024-05-24 | 63.97 | 62.00 | -1.92 | -3.00 | 43571.55 | 27624.35 | 1.50 |
| 2024-05-23 | 66.99 | 63.92 | -3.07 | -4.58 | 58694.37 | 38057.01 | 2.02 |
| 2024-05-22 | 62.37 | 66.99 | 4.75 | 7.63 | 61725.97 | 40734.35 | 2.13 |
| 2024-05-21 | 62.05 | 62.24 | 0.44 | 0.71 | 39698.71 | 24774.69 | 1.37 |
| 2024-05-20 | 58.00 | 61.80 | 3.81 | 6.57 | 52125.43 | 31790.13 | 1.80 |
| 2024-05-17 | 83.98 | 83.18 | -0.56 | -0.67 | 18971.82 | 15696.55 | 0.92 |
| 2024-05-16 | 84.71 | 83.74 | -0.62 | -0.74 | 24236.20 | 20410.65 | 1.17 |
| 2024-05-15 | 87.10 | 84.36 | -2.93 | -3.36 | 21090.85 | 18088.67 | 1.02 |
日K线
周K线
月K线
