| 股票名称 | 代码 603551 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 奥普家居 | 2024-04-30 二 | 11.29 | 11.34 | 11.41 | 11.54 | 11.28 | 0.62% | 1.18% | 47177 | 5386万 | 45.48 | 45.79 | 14.58 | 2 | 奥普家居 | 2024-04-29 一 | 11.56 | 11.56 | 11.34 | 11.56 | 11.26 | -1.90% | 1.56% | 62305 | 7096万 | 45.2 | 45.51 | 14.5 | 3 | 奥普家居 | 2024-04-26 五 | 11.45 | 11.57 | 11.56 | 11.66 | 11.31 | -0.09% | 1.46% | 58163 | 6675万 | 46.08 | 46.39 | 14.78 | 4 | 奥普家居 | 2024-04-25 四 | 11.50 | 11.59 | 11.57 | 11.80 | 11.31 | -0.17% | 1.65% | 65639 | 7566万 | 46.12 | 46.43 | 14.79 | 5 | 奥普家居 | 2024-04-24 三 | 11.96 | 11.76 | 11.59 | 11.96 | 11.23 | -1.45% | 2.49% | 99423 | 11462万 | 46.2 | 46.51 | 14.82 | 6 | 奥普家居 | 2024-04-23 二 | 11.77 | 12.33 | 11.76 | 12.24 | 11.37 | -4.62% | 2.75% | 109510 | 12918万 | 46.88 | 47.2 | 16.06 | 7 | 奥普家居 | 2024-04-22 一 | 11.20 | 11.42 | 12.33 | 12.56 | 11.11 | 7.97% | 3.41% | 135744 | 15781万 | 49.15 | 49.48 | 16.84 | 8 | 奥普家居 | 2024-04-19 五 | 11.78 | 11.78 | 11.42 | 11.85 | 11.08 | -3.06% | 3.69% | 147230 | 16641万 | 45.52 | 45.83 | 15.6 | 9 | 奥普家居 | 2024-04-18 四 | 10.74 | 10.71 | 11.78 | 11.78 | 10.74 | 9.99% | 2.24% | 89362 | 10296万 | 46.95 | 47.28 | 16.09 | 10 | 奥普家居 | 2024-04-17 三 | 10.27 | 10.14 | 10.71 | 10.73 | 10.15 | 5.62% | 0.83% | 32967 | 3477万 | 42.69 | 42.98 | 14.63 | 11 | 奥普家居 | 2024-04-16 二 | 10.27 | 10.38 | 10.14 | 10.35 | 9.88 | -2.31% | 1.19% | 47234 | 4773万 | 40.42 | 40.7 | 13.85 | 12 | 奥普家居 | 2024-04-15 一 | 10.80 | 10.71 | 10.38 | 10.97 | 10.20 | -3.08% | 1.24% | 49529 | 5237万 | 41.37 | 41.66 | 14.18 | 13 | 奥普家居 | 2024-04-12 五 | 10.55 | 10.53 | 10.71 | 11.02 | 10.55 | 1.71% | 0.81% | 32099 | 3477万 | 42.69 | 42.98 | 14.63 | 14 | 奥普家居 | 2024-04-11 四 | 10.39 | 10.48 | 10.53 | 10.72 | 10.35 | 0.48% | 0.37% | 14551 | 1540万 | 41.97 | 42.26 | 14.38 | 15 | 奥普家居 | 2024-04-10 三 | 10.68 | 10.72 | 10.48 | 10.70 | 10.36 | -2.24% | 0.58% | 23173 | 2433万 | 41.77 | 42.06 | 14.31 | 16 | 奥普家居 | 2024-04-09 二 | 10.84 | 10.83 | 10.72 | 10.88 | 10.62 | -1.02% | 0.40% | 15805 | 1695万 | 42.73 | 43.02 | 14.64 | 17 | 奥普家居 | 2024-04-08 一 | 11.00 | 11.07 | 10.83 | 11.07 | 10.81 | -2.17% | 0.40% | 16060 | 1760万 | 43.17 | 43.46 | 14.79 | 18 | 奥普家居 | 2024-04-03 三 | 10.96 | 10.96 | 11.07 | 11.10 | 10.80 | 1.00% | 0.47% | 18899 | 2080万 | 44.12 | 44.43 | 15.12 | 19 | 奥普家居 | 2024-04-02 二 | 10.81 | 10.92 | 10.96 | 10.98 | 10.80 | 0.37% | 0.44% | 17442 | 1900万 | 43.69 | 43.99 | 14.97 | 20 | 奥普家居 | 2024-04-01 一 | 10.52 | 10.50 | 10.92 | 10.92 | 10.52 | 4.00% | 0.85% | 33700 | 3620万 | 43.53 | 43.83 | 14.91 | 21 | 奥普家居 | 2024-03-29 五 | 10.50 | 10.57 | 10.50 | 10.61 | 10.40 | -0.66% | 0.59% | 23614 | 2467万 | 41.85 | 42.14 | 14.34 | 22 | 奥普家居 | 2024-03-28 四 | 10.49 | 10.47 | 10.57 | 10.74 | 10.45 | 0.96% | 0.48% | 19001 | 2019万 | 42.13 | 42.44 | 14.44 | 23 | 奥普家居 | 2024-03-27 三 | 10.53 | 10.49 | 10.47 | 10.74 | 10.44 | -0.19% | 0.50% | 20054 | 2123万 | 41.73 | 42.04 | 14.31 | 24 | 奥普家居 | 2024-03-26 二 | 10.49 | 10.54 | 10.49 | 10.58 | 10.36 | -0.47% | 0.43% | 17111 | 1792万 | 41.81 | 42.12 | 14.33 | 25 | 奥普家居 | 2024-03-25 一 | 10.59 | 10.71 | 10.54 | 10.78 | 10.53 | -1.59% | 0.52% | 20760 | 2216万 | 42.01 | 42.32 | 14.4 | 26 | 奥普家居 | 2024-03-22 五 | 10.73 | 10.80 | 10.71 | 10.82 | 10.64 | -0.83% | 0.35% | 13995 | 1500万 | 42.69 | 43.01 | 14.63 | 27 | 奥普家居 | 2024-03-21 四 | 10.74 | 10.77 | 10.80 | 10.81 | 10.66 | 0.28% | 0.47% | 18555 | 1995万 | 43.05 | 43.37 | 14.76 | 28 | 奥普家居 | 2024-03-20 三 | 10.76 | 10.76 | 10.77 | 10.82 | 10.60 | 0.09% | 0.49% | 19673 | 2108万 | 42.93 | 43.25 | 14.72 | 29 | 奥普家居 | 2024-03-19 二 | 10.65 | 10.63 | 10.76 | 10.84 | 10.63 | 1.22% | 0.52% | 20620 | 2222万 | 42.89 | 43.21 | 14.7 | 30 | 奥普家居 | 2024-03-18 一 | 10.59 | 10.54 | 10.63 | 10.67 | 10.51 | 0.85% | 0.36% | 14467 | 1534万 | 42.37 | 42.68 | 14.52 | 31 | 奥普家居 | 2024-03-15 五 | 10.57 | 10.60 | 10.54 | 10.60 | 10.46 | -0.57% | 0.36% | 14428 | 1519万 | 42.01 | 42.32 | 14.4 | 32 | 奥普家居 | 2024-03-14 四 | 10.58 | 10.55 | 10.60 | 10.65 | 10.46 | 0.47% | 0.37% | 14618 | 1545万 | 42.25 | 42.56 | 14.48 | 33 | 奥普家居 | 2024-03-08 五 | 10.11 | 10.25 | 10.28 | 10.32 | 10.11 | 0.29% | 0.47% | 18825 | 1923万 | 40.98 | 41.28 | 14.05 | 34 | 奥普家居 | 2024-03-07 四 | 10.10 | 10.04 | 10.25 | 10.35 | 10.04 | 2.09% | 0.81% | 32468 | 3326万 | 40.86 | 41.16 | 14 | 35 | 奥普家居 | 2024-03-06 三 | 9.92 | 9.97 | 10.04 | 10.12 | 9.90 | 0.70% | 0.36% | 14448 | 1448万 | 40.05 | 40.31 | 13.72 | 36 | 奥普家居 | 2024-03-05 二 | 10.13 | 10.11 | 9.97 | 10.13 | 9.90 | -1.38% | 0.55% | 21837 | 2180万 | 39.77 | 40.03 | 13.62 | 37 | 奥普家居 | 2024-03-04 一 | 9.95 | 9.93 | 10.11 | 10.12 | 9.83 | 1.81% | 0.65% | 25960 | 2607万 | 40.33 | 40.6 | 13.81 | 38 | 奥普家居 | 2024-03-01 五 | 9.81 | 9.83 | 9.93 | 9.97 | 9.71 | 1.02% | 0.69% | 27354 | 2696万 | 39.61 | 39.87 | 13.57 | 39 | 奥普家居 | 2024-02-29 四 | 9.46 | 9.59 | 9.83 | 9.83 | 9.46 | 2.50% | 0.65% | 25778 | 2496万 | 39.21 | 39.47 | 13.43 | 40 | 奥普家居 | 2024-02-28 三 | 10.20 | 10.16 | 9.59 | 10.28 | 9.57 | -5.61% | 0.92% | 36614 | 3645万 | 38.25 | 38.51 | 13.1 | 41 | 奥普家居 | 2024-02-27 二 | 9.97 | 9.95 | 10.16 | 10.16 | 9.80 | 2.11% | 0.64% | 25427 | 2559万 | 40.53 | 40.8 | 13.88 | 42 | 奥普家居 | 2024-02-26 一 | 9.97 | 9.88 | 9.95 | 10.21 | 9.78 | 0.71% | 0.73% | 28984 | 2885万 | 39.69 | 39.95 | 13.6 | 43 | 奥普家居 | 2024-02-23 五 | 9.75 | 9.63 | 9.88 | 9.94 | 9.65 | 2.60% | 0.77% | 30788 | 3015万 | 39.41 | 39.67 | 13.5 | 44 | 奥普家居 | 2024-02-22 四 | 9.51 | 9.51 | 9.63 | 9.65 | 9.37 | 1.26% | 0.55% | 21763 | 2073万 | 38.41 | 38.67 | 13.16 | 45 | 奥普家居 | 2024-02-21 三 | 9.33 | 9.44 | 9.51 | 9.68 | 9.33 | 0.74% | 0.60% | 24040 | 2293万 | 37.93 | 38.19 | 12.99 | 46 | 奥普家居 | 2024-02-20 二 | 9.43 | 9.50 | 9.44 | 9.59 | 9.22 | -0.63% | 1.22% | 48795 | 4577万 | 37.65 | 37.91 | 12.9 | 47 | 奥普家居 | 2024-02-19 一 | 9.39 | 9.08 | 9.50 | 9.79 | 9.22 | 4.63% | 1.28% | 51175 | 4870万 | 37.89 | 38.15 | 12.98 | 48 | 奥普家居 | 2024-02-08 四 | 8.37 | 8.25 | 9.08 | 9.08 | 8.30 | 10.06% | 1.36% | 54309 | 4763万 | 36.22 | 36.46 | 12.41 | 49 | 奥普家居 | 2024-02-07 三 | 8.49 | 8.37 | 8.25 | 8.49 | 8.08 | -1.43% | 1.57% | 62569 | 5166万 | 32.91 | 33.13 | 11.27 | 50 | 奥普家居 | 2024-02-06 二 | 7.93 | 8.22 | 8.37 | 8.70 | 7.68 | 1.82% | 1.76% | 70059 | 5698万 | 33.39 | 33.61 | 11.44 | 51 | 奥普家居 | 2024-02-05 一 | 8.98 | 8.56 | 8.22 | 9.10 | 8.10 | -3.97% | 2.10% | 83951 | 7055万 | 32.79 | 33.01 | 11.23 | 52 | 奥普家居 | 2024-02-02 五 | 9.05 | 9.03 | 8.56 | 9.16 | 8.30 | -5.20% | 1.15% | 45885 | 3980万 | 34.14 | 34.37 | 11.7 | 53 | 奥普家居 | 2024-02-01 四 | 9.12 | 9.20 | 9.03 | 9.20 | 8.80 | -1.85% | 0.98% | 39079 | 3512万 | 36.02 | 36.26 | 12.34 | 54 | 奥普家居 | 2024-01-31 三 | 9.49 | 9.48 | 9.20 | 9.53 | 9.18 | -2.95% | 0.97% | 38752 | 3609万 | 36.7 | 36.94 | 12.57 | 55 | 奥普家居 | 2024-01-30 二 | 9.73 | 9.77 | 9.48 | 9.85 | 9.45 | -2.97% | 0.78% | 31120 | 2992万 | 37.81 | 38.07 | 12.95 | 56 | 奥普家居 | 2024-01-29 一 | 10.01 | 10.18 | 9.77 | 10.20 | 9.72 | -4.03% | 1.00% | 39926 | 3944万 | 38.97 | 39.23 | 13.35 | 57 | 奥普家居 | 2024-01-26 五 | 9.89 | 9.90 | 10.18 | 10.32 | 9.82 | 2.83% | 1.05% | 41733 | 4234万 | 40.61 | 40.88 | 13.91 | 58 | 奥普家居 | 2024-01-25 四 | 9.72 | 9.72 | 9.90 | 9.97 | 9.56 | 1.85% | 1.10% | 43875 | 4295万 | 39.49 | 39.75 | 13.53 | 59 | 奥普家居 | 2024-01-24 三 | 9.44 | 9.38 | 9.72 | 9.86 | 9.38 | 3.62% | 1.61% | 64354 | 6169万 | 38.77 | 39.03 | 13.28 | 60 | 奥普家居 | 2024-01-23 二 | 9.37 | 9.46 | 9.38 | 9.68 | 9.26 | -0.85% | 3.09% | 123260 | 11664万 | 37.41 | 37.66 | 12.82 | 61 | 奥普家居 | 2024-01-22 一 | 10.79 | 10.12 | 9.46 | 11.13 | 9.12 | -6.52% | 3.59% | 143318 | 15073万 | 37.73 | 37.99 | 12.93 | 62 | 奥普家居 | 2024-01-19 五 | 10.34 | 10.20 | 10.12 | 10.35 | 10.07 | -0.78% | 0.64% | 25531 | 2599万 | 40.37 | 40.64 | 13.83 | 63 | 奥普家居 | 2024-01-18 四 | 10.42 | 10.50 | 10.20 | 10.63 | 9.93 | -2.86% | 0.77% | 30629 | 3112万 | 40.69 | 40.96 | 13.94 | 64 | 奥普家居 | 2024-01-17 三 | 10.61 | 10.59 | 10.50 | 10.67 | 10.47 | -0.85% | 0.53% | 21136 | 2242万 | 41.88 | 42.16 | 14.35 | 65 | 奥普家居 | 2024-01-16 二 | 10.64 | 10.60 | 10.59 | 10.67 | 10.45 | -0.09% | 0.41% | 16292 | 1719万 | 42.24 | 42.52 | 14.47 | 66 | 奥普家居 | 2024-01-15 一 | 10.50 | 10.45 | 10.60 | 10.65 | 10.39 | 1.44% | 0.43% | 17326 | 1829万 | 42.28 | 42.56 | 14.48 | 67 | 奥普家居 | 2024-01-12 五 | 10.56 | 10.50 | 10.45 | 10.65 | 10.44 | -0.48% | 0.35% | 14122 | 1488万 | 41.68 | 41.96 | 14.28 | 68 | 奥普家居 | 2024-01-11 四 | 10.40 | 10.48 | 10.50 | 10.54 | 10.40 | 0.19% | 0.31% | 12360 | 1296万 | 41.88 | 42.16 | 14.35 | 69 | 奥普家居 | 2024-01-10 三 | 10.52 | 10.51 | 10.48 | 10.61 | 10.37 | -0.29% | 0.39% | 15741 | 1650万 | 41.8 | 42.08 | 14.32 | 70 | 奥普家居 | 2024-01-09 二 | 10.47 | 10.39 | 10.51 | 10.58 | 10.42 | 1.15% | 0.53% | 21263 | 2230万 | 41.92 | 42.2 | 14.36 | 71 | 奥普家居 | 2024-01-08 一 | 10.55 | 10.54 | 10.39 | 10.65 | 10.35 | -1.42% | 0.53% | 21017 | 2202万 | 41.44 | 41.72 | 14.2 | 72 | 奥普家居 | 2024-01-05 五 | 10.57 | 10.63 | 10.54 | 10.72 | 10.45 | -0.85% | 0.50% | 19883 | 2100万 | 42.04 | 42.32 | 14.4 | 73 | 奥普家居 | 2024-01-04 四 | 10.65 | 10.58 | 10.63 | 10.66 | 10.45 | 0.47% | 0.41% | 16303 | 1720万 | 42.4 | 42.68 | 14.52 | 74 | 奥普家居 | 2024-01-03 三 | 10.68 | 10.68 | 10.58 | 10.71 | 10.44 | -0.94% | 0.47% | 18603 | 1965万 | 42.2 | 42.48 | 14.46 | 75 | 奥普家居 | 2024-01-02 二 | 10.60 | 10.59 | 10.68 | 10.74 | 10.41 | 0.85% | 0.76% | 30438 | 3229万 | 42.6 | 42.88 | 14.59 | 76 | 奥普家居 | 2023-12-29 五 | 10.15 | 10.18 | 10.59 | 10.63 | 10.10 | 4.03% | 0.76% | 30466 | 3171万 | 42.24 | 42.52 | 14.47 | 77 | 奥普家居 | 2023-12-28 四 | 9.81 | 9.86 | 10.18 | 10.20 | 9.75 | 3.25% | 0.58% | 23157 | 2326万 | 40.61 | 40.88 | 13.91 | 78 | 奥普家居 | 2023-12-27 三 | 9.63 | 9.65 | 9.86 | 9.91 | 9.58 | 2.18% | 0.37% | 14665 | 1434万 | 39.33 | 39.59 | 13.47 | 79 | 奥普家居 | 2023-12-26 二 | 9.82 | 9.87 | 9.65 | 9.89 | 9.58 | -2.23% | 0.58% | 23010 | 2223万 | 38.49 | 38.75 | 13.19 | 80 | 奥普家居 | 2023-12-25 一 | 10.19 | 10.19 | 9.87 | 10.20 | 9.76 | -3.14% | 0.56% | 22490 | 2228万 | 39.37 | 39.63 | 13.49 | 81 | 奥普家居 | 2023-12-22 五 | 10.25 | 10.22 | 10.19 | 10.35 | 10.15 | -0.29% | 0.48% | 19050 | 1953万 | 40.65 | 40.92 | 13.92 | 82 | 奥普家居 | 2023-12-21 四 | 9.97 | 10.01 | 10.22 | 10.25 | 9.93 | 2.10% | 0.47% | 18580 | 1879万 | 40.77 | 41.04 | 13.96 | 83 | 奥普家居 | 2023-12-20 三 | 10.04 | 10.05 | 10.01 | 10.13 | 10.00 | -0.40% | 0.43% | 17301 | 1742万 | 39.93 | 40.19 | 13.68 | 84 | 奥普家居 | 2023-12-19 二 | 10.04 | 10.06 | 10.05 | 10.24 | 9.98 | -0.10% | 0.41% | 16180 | 1623万 | 40.09 | 40.35 | 13.73 | 85 | 奥普家居 | 2023-12-18 一 | 10.21 | 10.29 | 10.06 | 10.27 | 10.03 | -2.24% | 0.60% | 23939 | 2430万 | 40.13 | 40.4 | 13.75 | 86 | 奥普家居 | 2023-12-15 五 | 10.19 | 10.20 | 10.29 | 10.41 | 10.19 | 0.88% | 0.44% | 17679 | 1827万 | 41.04 | 41.32 | 14.06 | 87 | 奥普家居 | 2023-12-14 四 | 10.25 | 10.17 | 10.20 | 10.32 | 10.18 | 0.29% | 0.29% | 11396 | 1168万 | 40.69 | 40.96 | 13.94 | 88 | 奥普家居 | 2023-12-13 三 | 10.20 | 10.26 | 10.17 | 10.29 | 10.09 | -0.88% | 0.33% | 13255 | 1349万 | 40.57 | 40.84 | 13.9 | 89 | 奥普家居 | 2023-12-12 二 | 10.19 | 10.13 | 10.26 | 10.26 | 10.04 | 1.28% | 0.39% | 15408 | 1567万 | 40.92 | 41.2 | 14.02 | 90 | 奥普家居 | 2023-12-11 一 | 9.94 | 10.05 | 10.13 | 10.14 | 9.90 | 0.80% | 0.80% | 31815 | 3183万 | 40.41 | 40.68 | 13.84 | 91 | 奥普家居 | 2023-12-08 五 | 10.57 | 10.46 | 10.05 | 10.57 | 9.98 | -3.92% | 1.00% | 39818 | 4049万 | 40.09 | 40.35 | 13.73 | 92 | 奥普家居 | 2023-12-07 四 | 10.48 | 10.50 | 10.46 | 10.57 | 10.39 | -0.38% | 0.50% | 19903 | 2080万 | 41.72 | 42 | 14.29 | 93 | 奥普家居 | 2023-12-06 三 | 10.34 | 10.30 | 10.50 | 10.53 | 10.31 | 1.94% | 0.52% | 20939 | 2185万 | 41.88 | 42.16 | 14.35 | 94 | 奥普家居 | 2023-12-05 二 | 10.63 | 10.59 | 10.30 | 10.64 | 10.30 | -2.74% | 0.62% | 24909 | 2593万 | 41.1 | 41.36 | 14.07 | 95 | 奥普家居 | 2023-12-04 一 | 10.84 | 10.76 | 10.59 | 10.84 | 10.58 | -1.58% | 0.51% | 20326 | 2168万 | 42.26 | 42.52 | 14.47 | 96 | 奥普家居 | 2023-12-01 五 | 10.80 | 10.78 | 10.76 | 10.82 | 10.68 | -0.19% | 0.35% | 14147 | 1523万 | 42.94 | 43.21 | 14.7 | 97 | 奥普家居 | 2023-11-30 四 | 10.87 | 10.87 | 10.78 | 10.90 | 10.69 | -0.83% | 0.33% | 13190 | 1421万 | 43.02 | 43.29 | 14.73 | 98 | 奥普家居 | 2023-11-29 三 | 10.96 | 10.95 | 10.87 | 10.99 | 10.83 | -0.73% | 0.29% | 11526 | 1254万 | 43.38 | 43.65 | 14.85 | 99 | 奥普家居 | 2023-11-28 二 | 10.90 | 10.79 | 10.95 | 11.06 | 10.80 | 1.48% | 0.64% | 25627 | 2810万 | 43.69 | 43.97 | 14.96 | 100 | 奥普家居 | 2023-11-27 一 | 10.81 | 10.80 | 10.79 | 10.90 | 10.73 | -0.09% | 0.48% | 19200 | 2074万 | 43.06 | 43.33 | 14.74 | 101 | 奥普家居 | 2023-11-24 五 | 10.91 | 10.92 | 10.80 | 10.92 | 10.75 | -1.10% | 0.34% | 13713 | 1482万 | 43.1 | 43.37 | 14.76 | 102 | 奥普家居 | 2023-11-23 四 | 10.80 | 10.76 | 10.92 | 10.95 | 10.75 | 1.49% | 0.40% | 15821 | 1722万 | 43.58 | 43.87 | 14.93 | 103 | 奥普家居 | 2023-11-22 三 | 10.96 | 10.92 | 10.76 | 10.96 | 10.76 | -1.47% | 0.40% | 16104 | 1750万 | 42.94 | 43.22 | 14.71 | 104 | 奥普家居 | 2023-11-21 二 | 11.00 | 10.96 | 10.92 | 11.06 | 10.86 | -0.36% | 0.37% | 14949 | 1641万 | 43.58 | 43.87 | 14.93 | 105 | 奥普家居 | 2023-11-20 一 | 10.87 | 10.85 | 10.96 | 10.97 | 10.72 | 1.01% | 0.58% | 23252 | 2530万 | 43.73 | 44.03 | 14.98 | 106 | 奥普家居 | 2023-11-17 五 | 10.77 | 10.80 | 10.85 | 10.87 | 10.69 | 0.46% | 0.35% | 13936 | 1502万 | 43.3 | 43.58 | 14.83 | 107 | 奥普家居 | 2023-11-16 四 | 10.81 | 10.82 | 10.80 | 10.88 | 10.77 | -0.18% | 0.31% | 12548 | 1359万 | 43.1 | 43.38 | 14.76 | 108 | 奥普家居 | 2023-11-15 三 | 10.83 | 10.75 | 10.82 | 10.89 | 10.75 | 0.65% | 0.36% | 14203 | 1537万 | 43.18 | 43.46 | 14.79 | 109 | 奥普家居 | 2023-11-14 二 | 10.82 | 10.79 | 10.75 | 10.82 | 10.67 | -0.37% | 0.39% | 15693 | 1685万 | 42.9 | 43.18 | 14.69 | 110 | 奥普家居 | 2023-11-13 一 | 10.76 | 10.77 | 10.79 | 10.89 | 10.72 | 0.19% | 0.70% | 28038 | 3026万 | 43.06 | 43.34 | 14.75 | 111 | 奥普家居 | 2023-11-10 五 | 10.80 | 10.76 | 10.77 | 10.88 | 10.68 | 0.09% | 0.52% | 20905 | 2258万 | 42.98 | 43.26 | 14.72 | 112 | 奥普家居 | 2023-11-09 四 | 10.86 | 10.82 | 10.76 | 10.88 | 10.71 | -0.55% | 0.40% | 16016 | 1726万 | 42.94 | 43.22 | 14.71 | 113 | 奥普家居 | 2023-11-08 三 | 10.82 | 10.78 | 10.82 | 10.93 | 10.71 | 0.37% | 0.41% | 16523 | 1785万 | 43.18 | 43.46 | 14.79 | 114 | 奥普家居 | 2023-11-07 二 | 10.94 | 10.88 | 10.78 | 10.94 | 10.66 | -0.92% | 0.43% | 16970 | 1826万 | 43.02 | 43.3 | 14.73 | 115 | 奥普家居 | 2023-11-06 一 | 10.69 | 10.50 | 10.88 | 10.92 | 10.55 | 3.62% | 0.87% | 34554 | 3725万 | 43.42 | 43.7 | 14.87 | 116 | 奥普家居 | 2023-11-03 五 | 10.34 | 10.31 | 10.50 | 10.67 | 10.34 | 1.84% | 0.57% | 22576 | 2379万 | 41.9 | 42.18 | 14.35 | 117 | 奥普家居 | 2023-11-02 四 | 10.46 | 10.56 | 10.31 | 10.65 | 10.29 | -2.37% | 0.59% | 23721 | 2468万 | 41.14 | 41.42 | 14.09 | 118 | 奥普家居 | 2023-11-01 三 | 10.54 | 10.50 | 10.56 | 10.70 | 10.44 | 0.57% | 0.84% | 33396 | 3532万 | 42.14 | 42.42 | 14.43 | 119 | 奥普家居 | 2023-10-31 二 | 10.79 | 10.76 | 10.50 | 10.87 | 10.48 | -2.42% | 0.52% | 20646 | 2193万 | 41.9 | 42.18 | 14.35 | 120 | 奥普家居 | 2023-10-30 一 | 10.89 | 10.89 | 10.76 | 11.08 | 10.74 | -1.19% | 0.73% | 29176 | 3176万 | 42.95 | 43.22 | 14.71 | 121 | 奥普家居 | 2023-10-27 五 | 10.51 | 10.55 | 10.89 | 10.98 | 10.51 | 3.22% | 0.53% | 21241 | 2296万 | 43.47 | 43.75 | 14.89 | 122 | 奥普家居 | 2023-10-26 四 | 10.60 | 10.63 | 10.55 | 10.65 | 10.50 | -0.75% | 0.35% | 14001 | 1482万 | 42.11 | 42.38 | 14.42 | 123 | 奥普家居 | 2023-10-25 三 | 10.52 | 10.52 | 10.63 | 10.70 | 10.52 | 1.05% | 0.36% | 14440 | 1530万 | 42.43 | 42.7 | 15.18 | 124 | 奥普家居 | 2023-10-24 二 | 10.34 | 10.34 | 10.52 | 10.52 | 10.26 | 1.74% | 0.46% | 18188 | 1893万 | 41.99 | 42.26 | 15.03 | 125 | 奥普家居 | 2023-10-23 一 | 10.53 | 10.47 | 10.34 | 10.53 | 10.25 | -1.24% | 0.61% | 24344 | 2532万 | 41.27 | 41.54 | 14.77 | 126 | 奥普家居 | 2023-10-20 五 | 10.50 | 10.50 | 10.47 | 10.64 | 10.40 | -0.29% | 0.49% | 19464 | 2042万 | 41.79 | 42.06 | 14.96 | 127 | 奥普家居 | 2023-10-19 四 | 10.61 | 10.49 | 10.50 | 10.64 | 10.44 | 0.10% | 0.50% | 19863 | 2096万 | 41.91 | 42.18 | 15 | 128 | 奥普家居 | 2023-10-18 三 | 10.83 | 10.79 | 10.49 | 10.83 | 10.47 | -2.78% | 0.61% | 24206 | 2561万 | 41.87 | 42.14 | 14.98 | 129 | 奥普家居 | 2023-10-17 二 | 10.80 | 10.80 | 10.79 | 10.86 | 10.61 | -0.09% | 0.56% | 22166 | 2382万 | 43.07 | 43.34 | 15.41 | 130 | 奥普家居 | 2023-10-16 一 | 10.87 | 10.83 | 10.80 | 10.96 | 10.77 | -0.28% | 0.56% | 22513 | 2441万 | 43.11 | 43.38 | 15.43 | 131 | 奥普家居 | 2023-10-13 五 | 10.87 | 10.83 | 10.83 | 10.96 | 10.79 | 0.00% | 0.52% | 20953 | 2275万 | 43.23 | 43.5 | 15.47 | 132 | 奥普家居 | 2023-10-12 四 | 11.03 | 11.00 | 10.83 | 11.03 | 10.80 | -1.55% | 0.61% | 24449 | 2656万 | 43.23 | 43.5 | 15.47 | 133 | 奥普家居 | 2023-10-11 三 | 10.91 | 10.89 | 11.00 | 11.06 | 10.80 | 1.01% | 0.79% | 31527 | 3453万 | 43.91 | 44.19 | 15.71 | 134 | 奥普家居 | 2023-10-10 二 | 11.10 | 11.09 | 10.89 | 11.17 | 10.83 | -1.80% | 0.69% | 27696 | 3033万 | 43.47 | 43.75 | 15.56 | 135 | 奥普家居 | 2023-10-09 一 | 11.25 | 11.25 | 11.09 | 11.36 | 11.05 | -1.42% | 0.86% | 34408 | 3852万 | 44.27 | 44.55 | 15.84 | 136 | 奥普家居 | 2023-09-28 四 | 11.07 | 10.98 | 11.25 | 11.26 | 10.97 | 2.46% | 0.66% | 26170 | 2922万 | 44.91 | 45.19 | 16.07 | 137 | 奥普家居 | 2023-09-27 三 | 10.92 | 10.88 | 10.98 | 11.06 | 10.83 | 0.92% | 0.60% | 24032 | 2642万 | 43.83 | 44.11 | 15.68 | 138 | 奥普家居 | 2023-09-26 二 | 10.88 | 10.92 | 10.88 | 10.96 | 10.84 | -0.37% | 0.50% | 19876 | 2166万 | 43.43 | 43.7 | 15.54 | 139 | 奥普家居 | 2023-09-25 一 | 10.97 | 10.96 | 10.92 | 11.04 | 10.81 | -0.36% | 0.73% | 29162 | 3178万 | 43.59 | 43.87 | 15.6 | 140 | 奥普家居 | 2023-09-22 五 | 10.85 | 10.89 | 10.96 | 11.02 | 10.81 | 0.64% | 0.56% | 22335 | 2445万 | 43.75 | 44.03 | 15.66 | 141 | 奥普家居 | 2023-09-21 四 | 10.96 | 10.95 | 10.89 | 11.07 | 10.77 | -0.55% | 0.82% | 32614 | 3551万 | 43.47 | 43.75 | 15.56 | 142 | 奥普家居 | 2023-09-20 三 | 10.81 | 10.80 | 10.95 | 11.03 | 10.69 | 1.39% | 1.06% | 42334 | 4609万 | 43.71 | 43.99 | 15.64 | 143 | 奥普家居 | 2023-09-19 二 | 11.04 | 10.92 | 10.80 | 11.04 | 10.79 | -1.10% | 1.13% | 45206 | 4916万 | 43.11 | 43.38 | 15.43 | 144 | 奥普家居 | 2023-09-18 一 | 10.47 | 10.40 | 10.92 | 11.19 | 10.30 | 5.00% | 2.46% | 98061 | 10626万 | 43.59 | 43.87 | 15.6 | 145 | 奥普家居 | 2023-09-15 五 | 10.25 | 10.21 | 10.40 | 10.46 | 10.20 | 1.86% | 1.29% | 51687 | 5359万 | 41.51 | 41.78 | 14.86 | 146 | 奥普家居 | 2023-09-14 四 | 10.31 | 10.28 | 10.21 | 10.34 | 10.11 | -0.68% | 1.01% | 40282 | 4110万 | 40.75 | 41.01 | 14.58 | 147 | 奥普家居 | 2023-09-13 三 | 10.47 | 10.51 | 10.28 | 10.47 | 10.15 | -2.19% | 1.57% | 62549 | 6443万 | 41.03 | 41.29 | 14.68 | 148 | 奥普家居 | 2023-09-12 二 | 10.47 | 10.47 | 10.51 | 10.58 | 10.36 | 0.38% | 1.89% | 75327 | 7873万 | 41.95 | 42.22 | 15.01 | 149 | 奥普家居 | 2023-09-11 一 | 10.66 | 10.75 | 10.47 | 10.71 | 10.34 | -2.60% | 2.50% | 99808 | 10412万 | 41.79 | 42.06 | 14.96 | 150 | 奥普家居 | 2023-09-08 五 | 11.63 | 11.72 | 10.75 | 11.63 | 10.72 | -8.28% | 3.62% | 144370 | 15876万 | 42.91 | 43.18 | 15.36 | 151 | 奥普家居 | 2023-09-07 四 | 12.50 | 12.70 | 11.72 | 12.66 | 11.67 | -7.72% | 4.91% | 195822 | 23453万 | 46.78 | 47.08 | 16.74 | 152 | 奥普家居 | 2023-09-06 三 | 14.60 | 13.95 | 12.70 | 14.60 | 12.56 | -8.96% | 6.62% | 264413 | 34170万 | 50.69 | 51.02 | 18.14 | 153 | 奥普家居 | 2023-09-05 二 | 12.67 | 12.68 | 13.95 | 13.95 | 12.50 | 10.02% | 5.02% | 200378 | 27394万 | 55.68 | 56.04 | 19.93 | 154 | 奥普家居 | 2023-09-04 一 | 12.00 | 11.85 | 12.68 | 12.70 | 11.90 | 7.00% | 1.54% | 61398 | 7631万 | 50.61 | 50.94 | 18.11 | 155 | 奥普家居 | 2023-09-01 五 | 11.66 | 11.65 | 11.85 | 11.88 | 11.58 | 1.72% | 0.69% | 27606 | 3261万 | 47.3 | 47.6 | 16.93 | 156 | 奥普家居 | 2023-08-31 四 | 11.61 | 11.66 | 11.65 | 11.75 | 11.58 | -0.09% | 0.43% | 17069 | 1989万 | 46.5 | 46.8 | 16.64 | 157 | 奥普家居 | 2023-08-30 三 | 11.51 | 11.36 | 11.66 | 11.71 | 11.36 | 2.64% | 0.56% | 22516 | 2619万 | 46.54 | 46.84 | 16.65 | 158 | 奥普家居 | 2023-08-29 二 | 11.03 | 11.08 | 11.36 | 11.43 | 10.97 | 2.53% | 0.54% | 21729 | 2437万 | 45.34 | 45.63 | 16.23 | 159 | 奥普家居 | 2023-08-28 一 | 11.32 | 10.81 | 11.08 | 11.50 | 10.95 | 2.50% | 0.66% | 26175 | 2930万 | 44.23 | 44.51 | 15.83 | 160 | 奥普家居 | 2023-08-25 五 | 10.97 | 11.03 | 10.81 | 11.10 | 10.76 | -1.99% | 0.38% | 15175 | 1654万 | 43.15 | 43.42 | 15.45 | 161 | 奥普家居 | 2023-08-23 三 | 11.32 | 11.22 | 10.97 | 11.32 | 10.91 | -2.23% | 0.42% | 16569 | 1825万 | 43.79 | 44.07 | 15.68 | 162 | 奥普家居 | 2023-08-22 二 | 11.25 | 11.14 | 11.22 | 11.27 | 11.00 | 0.72% | 0.36% | 14523 | 1616万 | 44.79 | 45.07 | 16.04 |
|
行情刷新 | 流通股东
|