欧莱新材(688530)股票信息
| 股票代码 | 688530 |
| 股票名称 | 欧莱新材 |
| 最新价/元 | 17.49 |
| 涨跌额/元 | -1.50 |
| 涨跌幅/% | -7.90 |
| 买入/元 | 17.48 |
| 卖出/元 | 17.49 |
| 昨收/元 | 18.99 |
| 今开/元 | 18.89 |
| 最高/元 | 18.90 |
| 最低/元 | 17.34 |
| 成交量/手 | 32585.92 |
| 成交额/万 | 5839.60 |
| 股净值/元 | 42.66 |
| 市净率 | 3.30 |
| 总市值/万 | 279918.40 |
| 流通值/万 | 52620.33 |
| 换手率/% | 10.83 |
| 入市日期 | 2024-05-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
欧莱新材(688530)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 | 18.89 | 17.49 | -1.50 | -7.90 | 32585.92 | 5839.60 | 10.83 |
| 2024-10-10 | 20.00 | 18.99 | -0.81 | -4.09 | 42136.54 | 8218.79 | 14.01 |
| 2024-10-09 | 20.82 | 19.80 | -2.68 | -11.92 | 78536.52 | 16313.02 | 26.10 |
| 2024-10-08 | 22.05 | 22.48 | 3.75 | 20.02 | 104871.08 | 22519.38 | 34.86 |
| 2024-09-30 | 17.03 | 18.73 | 2.45 | 15.05 | 66066.67 | 11689.93 | 21.96 |
| 2024-09-27 | 15.97 | 16.28 | 0.71 | 4.56 | 16617.55 | 2659.52 | 5.52 |
| 2024-09-26 | 14.91 | 15.57 | 0.66 | 4.43 | 22771.79 | 3475.30 | 7.57 |
| 2024-09-25 | 15.31 | 14.91 | 0.04 | 0.27 | 20861.31 | 3147.91 | 6.93 |
| 2024-09-24 | 14.35 | 14.87 | 0.51 | 3.55 | 18333.30 | 2679.16 | 6.09 |
| 2024-09-23 | 14.63 | 14.36 | -0.26 | -1.78 | 10697.86 | 1549.26 | 3.56 |
| 2024-09-20 | 14.36 | 14.62 | 0.27 | 1.88 | 22028.19 | 3236.66 | 7.32 |
| 2024-09-19 | 13.89 | 14.35 | 0.50 | 3.61 | 15038.37 | 2151.48 | 5.00 |
| 2024-09-18 | 14.13 | 13.85 | -0.20 | -1.42 | 11438.27 | 1584.57 | 3.80 |
| 2024-09-13 | 14.74 | 14.05 | -0.66 | -4.49 | 15701.06 | 2252.01 | 5.22 |
| 2024-09-12 | 15.00 | 14.71 | -0.26 | -1.74 | 10482.31 | 1563.67 | 3.48 |
| 2024-09-11 | 14.85 | 14.97 | 0.03 | 0.20 | 8906.83 | 1325.99 | 2.96 |
| 2024-09-10 | 14.90 | 14.94 | 0.03 | 0.20 | 13276.46 | 1965.81 | 4.41 |
| 2024-09-09 | 14.86 | 14.91 | 0.05 | 0.34 | 9367.81 | 1392.43 | 3.11 |
| 2024-09-06 | 15.23 | 14.86 | -0.40 | -2.62 | 14880.68 | 2253.41 | 4.95 |
| 2024-09-05 | 15.10 | 15.26 | 0.06 | 0.40 | 13445.39 | 2045.85 | 4.47 |
| 2024-09-04 | 15.06 | 15.20 | 0.10 | 0.66 | 18647.35 | 2818.85 | 6.20 |
| 2024-09-03 | 15.14 | 15.10 | -0.04 | -0.26 | 13013.60 | 1977.26 | 4.33 |
| 2024-09-02 | 16.00 | 15.14 | -0.62 | -3.93 | 19233.14 | 2990.76 | 6.39 |
| 2024-08-30 | 15.40 | 15.76 | 0.10 | 0.64 | 24685.39 | 3905.23 | 8.20 |
| 2024-08-28 | 15.36 | 15.51 | 0.15 | 0.98 | 12418.19 | 1920.78 | 4.13 |
| 2024-08-27 | 15.95 | 15.36 | -0.59 | -3.70 | 18032.70 | 2788.22 | 5.99 |
| 2024-08-26 | 16.07 | 15.95 | 0.01 | 0.06 | 11325.21 | 1808.20 | 3.76 |
| 2024-08-23 | 16.35 | 15.94 | -0.16 | -0.99 | 10771.41 | 1729.11 | 3.58 |
| 2024-08-22 | 16.51 | 16.10 | -0.34 | -2.07 | 11282.40 | 1833.68 | 3.75 |
| 2024-08-21 | 16.28 | 16.44 | -0.11 | -0.67 | 12763.55 | 2097.29 | 4.24 |
| 2024-08-20 | 16.80 | 16.55 | -0.35 | -2.07 | 19289.60 | 3191.63 | 6.41 |
| 2024-08-19 | 17.39 | 16.90 | 0.00 | 0.00 | 15457.87 | 2648.09 | 5.14 |
| 2024-08-16 | 17.48 | 16.90 | -0.45 | -2.59 | 19448.94 | 3346.29 | 6.46 |
| 2024-08-15 | 17.40 | 17.35 | -0.09 | -0.52 | 14664.60 | 2560.79 | 4.87 |
| 2024-08-14 | 17.68 | 17.44 | -0.26 | -1.47 | 9787.41 | 1717.19 | 3.25 |
| 2024-08-13 | 17.51 | 17.70 | 0.12 | 0.68 | 18255.82 | 3194.36 | 6.07 |
| 2024-08-12 | 17.67 | 17.58 | -0.14 | -0.79 | 15393.18 | 2715.10 | 5.12 |
| 2024-08-09 | 18.05 | 17.72 | -0.14 | -0.78 | 16882.35 | 3032.54 | 5.61 |
| 2024-08-08 | 17.77 | 17.86 | 0.12 | 0.68 | 21790.14 | 3865.49 | 7.24 |
| 2024-08-07 | 17.82 | 17.74 | -0.17 | -0.95 | 12409.02 | 2209.29 | 4.12 |
| 2024-08-06 | 17.80 | 17.91 | 0.23 | 1.30 | 13588.46 | 2423.90 | 4.52 |
| 2024-08-05 | 18.30 | 17.68 | -0.73 | -3.97 | 21379.07 | 3859.75 | 7.11 |
| 2024-08-02 | 18.80 | 18.41 | -0.53 | -2.80 | 18966.31 | 3535.92 | 6.30 |
| 2024-08-01 | 19.17 | 18.94 | 0.04 | 0.21 | 26756.36 | 5071.95 | 8.89 |
| 2024-07-31 | 18.33 | 18.90 | 0.54 | 2.94 | 25565.73 | 4778.76 | 8.50 |
| 2024-07-30 | 18.18 | 18.36 | 0.24 | 1.33 | 20077.75 | 3659.69 | 6.67 |
| 2024-07-29 | 18.53 | 18.12 | -0.40 | -2.16 | 22078.30 | 4036.10 | 7.34 |
| 2024-07-26 | 18.35 | 18.52 | 0.12 | 0.65 | 15645.89 | 2893.70 | 5.20 |
| 2024-07-25 | 18.42 | 18.40 | -0.25 | -1.34 | 20542.56 | 3778.93 | 6.83 |
| 2024-07-24 | 19.09 | 18.65 | -0.56 | -2.92 | 19553.75 | 3707.28 | 6.50 |
| 2024-07-23 | 19.86 | 19.21 | -0.75 | -3.76 | 27105.64 | 5296.81 | 9.01 |
| 2024-07-22 | 19.66 | 19.96 | -0.05 | -0.25 | 24598.06 | 4906.21 | 8.18 |
| 2024-07-19 | 19.19 | 20.01 | 0.67 | 3.46 | 46843.56 | 9344.75 | 15.57 |
| 2024-07-18 | 19.10 | 19.34 | 0.05 | 0.26 | 33539.84 | 6379.42 | 11.15 |
| 2024-07-17 | 19.59 | 19.29 | -0.39 | -1.98 | 18006.81 | 3511.75 | 5.99 |
| 2024-07-16 | 19.30 | 19.68 | 0.18 | 0.92 | 20927.84 | 4095.29 | 6.96 |
| 2024-07-15 | 19.63 | 19.50 | -0.32 | -1.62 | 21677.46 | 4246.43 | 7.21 |
| 2024-07-12 | 19.70 | 19.82 | -0.10 | -0.50 | 28136.01 | 5548.85 | 9.35 |
| 2024-07-11 | 20.00 | 19.92 | 0.51 | 2.63 | 37837.27 | 7555.01 | 12.58 |
| 2024-07-10 | 19.78 | 19.41 | -0.30 | -1.52 | 27669.26 | 5389.38 | 9.20 |
| 2024-07-09 | 18.78 | 19.71 | 0.61 | 3.19 | 36257.17 | 7052.24 | 12.05 |
| 2024-07-08 | 19.00 | 19.10 | 0.15 | 0.79 | 31814.01 | 6144.84 | 10.57 |
| 2024-07-05 | 18.81 | 18.95 | 0.03 | 0.16 | 23439.86 | 4434.71 | 7.79 |
| 2024-07-04 | 19.60 | 18.92 | -0.79 | -4.01 | 30239.04 | 5832.70 | 10.05 |
| 2024-07-03 | 19.70 | 19.71 | 0.06 | 0.31 | 35965.62 | 7052.61 | 11.95 |
| 2024-07-02 | 20.24 | 19.65 | -0.69 | -3.39 | 28101.01 | 5604.43 | 9.34 |
| 2024-07-01 | 20.51 | 20.34 | -0.21 | -1.02 | 38023.87 | 7656.33 | 12.64 |
| 2024-06-28 | 20.25 | 20.55 | 0.15 | 0.74 | 36270.05 | 7516.37 | 12.06 |
| 2024-06-27 | 20.78 | 20.40 | -0.65 | -3.09 | 42240.31 | 8751.83 | 14.04 |
| 2024-06-26 | 20.59 | 21.05 | 0.50 | 2.43 | 40586.67 | 8419.80 | 13.49 |
| 2024-06-25 | 20.73 | 20.55 | -0.11 | -0.53 | 39941.75 | 8188.56 | 13.28 |
| 2024-06-24 | 21.75 | 20.66 | -1.30 | -5.92 | 72164.45 | 15423.45 | 23.99 |
| 2024-06-21 | 23.01 | 21.96 | -1.46 | -6.23 | 93983.37 | 20949.02 | 31.24 |
| 2024-06-20 | 22.68 | 23.42 | 0.49 | 2.14 | 143438.79 | 34587.70 | 47.68 |
| 2024-06-19 | 22.81 | 22.93 | -0.07 | -0.30 | 101681.18 | 23133.20 | 33.80 |
| 2024-06-18 | 22.98 | 23.00 | 0.11 | 0.48 | 96894.51 | 22340.35 | 32.21 |
| 2024-06-17 | 23.12 | 22.89 | -0.69 | -2.93 | 100183.30 | 23017.27 | 33.30 |
| 2024-06-14 | 27.27 | 23.58 | -2.04 | -7.96 | 185198.29 | 47204.54 | 61.56 |
| 2024-06-13 | 21.57 | 25.62 | 4.27 | 20.00 | 173726.04 | 41850.32 | 57.74 |
| 2024-06-12 | 21.90 | 21.35 | -0.48 | -2.20 | 52235.18 | 11169.21 | 17.36 |
| 2024-06-11 | 20.64 | 21.83 | 1.28 | 6.23 | 66999.99 | 14201.12 | 22.27 |
| 2024-06-07 | 20.49 | 20.55 | 0.19 | 0.93 | 41836.29 | 8655.14 | 13.91 |
| 2024-06-06 | 21.30 | 20.36 | -0.99 | -4.64 | 56600.56 | 11861.07 | 18.81 |
| 2024-06-05 | 20.75 | 21.35 | 0.46 | 2.20 | 69437.47 | 14827.62 | 23.08 |
| 2024-06-04 | 20.22 | 20.89 | 0.58 | 2.86 | 53554.81 | 11071.90 | 17.80 |
| 2024-06-03 | 20.59 | 20.31 | -0.31 | -1.50 | 34117.76 | 6970.81 | 11.34 |
| 2024-05-31 | 20.57 | 20.62 | 0.03 | 0.15 | 35434.09 | 7301.06 | 11.78 |
| 2024-05-30 | 20.45 | 20.59 | 0.12 | 0.59 | 38435.14 | 7906.73 | 12.78 |
| 2024-05-29 | 20.20 | 20.47 | 0.04 | 0.20 | 38620.46 | 7909.42 | 12.84 |
| 2024-05-28 | 21.03 | 20.43 | -0.85 | -3.99 | 52000.53 | 10943.37 | 17.28 |
| 2024-05-27 | 20.53 | 21.28 | 0.75 | 3.65 | 68525.74 | 13981.54 | 22.78 |
| 2024-05-24 | 21.44 | 20.53 | -1.36 | -6.21 | 77170.62 | 16092.27 | 25.65 |
| 2024-05-23 | 22.22 | 21.89 | -0.55 | -2.45 | 87784.57 | 19665.57 | 29.18 |
| 2024-05-22 | 21.57 | 22.44 | 0.63 | 2.89 | 87622.60 | 19385.55 | 29.12 |
| 2024-05-21 | 21.30 | 21.81 | 0.32 | 1.49 | 73837.49 | 16141.93 | 24.54 |
| 2024-05-20 | 21.61 | 21.49 | 0.31 | 1.46 | 74478.71 | 16178.18 | 24.76 |
| 2024-05-17 | 21.16 | 21.18 | 0.22 | 1.05 | 75130.89 | 16022.52 | 24.97 |
| 2024-05-16 | 21.30 | 20.96 | -1.00 | -4.55 | 93908.82 | 19749.36 | 31.21 |
| 2024-05-15 | 23.00 | 21.96 | -0.94 | -4.11 | 116294.04 | 26350.57 | 38.65 |
| 2024-05-14 | 23.15 | 22.90 | 0.45 | 2.00 | 117302.66 | 26941.80 | 38.99 |
日K线
周K线
月K线
