启迪药业(000590)股票信息
| 股票代码 | 000590 |
| 股票名称 | 启迪药业 |
| 最新价/元 | 6.50 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 7.62 |
| 买入/元 | 6.50 |
| 卖出/元 | 6.51 |
| 昨收/元 | 6.04 |
| 今开/元 | 6.30 |
| 最高/元 | 6.57 |
| 最低/元 | 5.94 |
| 成交量/手 | 154599.24 |
| 成交额/万 | 9776.75 |
| 股净值/元 | 61.67 |
| 市净率 | 2.22 |
| 总市值/万 | 155656.32 |
| 流通值/万 | 155594.55 |
| 换手率/% | 6.46 |
| 入市日期 | 1996-01-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
启迪药业(000590)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.30 | 6.50 | 0.46 | 7.62 | 154599.24 | 9776.75 | 6.46 |
| 2024-09-27 | 5.83 | 6.04 | 0.25 | 4.32 | 109397.01 | 6522.50 | 4.57 |
| 2024-09-26 | 5.67 | 5.79 | 0.07 | 1.22 | 73967.97 | 4201.49 | 3.09 |
| 2024-09-25 | 5.65 | 5.72 | 0.13 | 2.33 | 75955.97 | 4323.36 | 3.17 |
| 2024-09-24 | 5.53 | 5.59 | 0.04 | 0.72 | 73607.00 | 4080.65 | 3.07 |
| 2024-09-23 | 5.51 | 5.55 | 0.04 | 0.73 | 70311.00 | 3922.17 | 2.94 |
| 2024-09-20 | 5.38 | 5.51 | 0.14 | 2.61 | 99698.00 | 5518.27 | 4.16 |
| 2024-09-19 | 5.23 | 5.37 | 0.14 | 2.68 | 42812.00 | 2280.49 | 1.79 |
| 2024-09-18 | 5.33 | 5.23 | -0.11 | -2.06 | 56779.00 | 2974.30 | 2.37 |
| 2024-09-13 | 5.41 | 5.34 | -0.08 | -1.48 | 96074.00 | 5173.86 | 4.01 |
| 2024-09-12 | 5.17 | 5.42 | 0.21 | 4.03 | 126542.00 | 6936.32 | 5.29 |
| 2024-09-11 | 5.33 | 5.21 | -0.13 | -2.43 | 32908.00 | 1719.71 | 1.37 |
| 2024-09-10 | 5.23 | 5.34 | 0.08 | 1.52 | 51183.00 | 2714.81 | 2.14 |
| 2024-09-09 | 5.06 | 5.26 | 0.18 | 3.54 | 60057.00 | 3147.16 | 2.51 |
| 2024-09-06 | 5.17 | 5.08 | -0.11 | -2.12 | 40421.97 | 2069.83 | 1.69 |
| 2024-09-05 | 5.18 | 5.19 | 0.02 | 0.39 | 38337.00 | 1991.35 | 1.60 |
| 2024-09-04 | 5.16 | 5.17 | 0.01 | 0.19 | 41366.00 | 2149.38 | 1.73 |
| 2024-09-03 | 5.13 | 5.16 | 0.06 | 1.18 | 36423.50 | 1882.14 | 1.52 |
| 2024-09-02 | 5.21 | 5.10 | -0.14 | -2.67 | 52877.91 | 2741.04 | 2.21 |
| 2024-08-30 | 5.17 | 5.24 | 0.10 | 1.95 | 83263.67 | 4360.46 | 3.48 |
| 2024-08-29 | 5.05 | 5.14 | -0.08 | -1.53 | 119230.51 | 6080.34 | 4.98 |
| 2024-08-28 | 5.33 | 5.22 | -0.42 | -7.45 | 179528.70 | 9554.43 | 7.50 |
| 2024-08-27 | 5.64 | 5.64 | 0.51 | 9.94 | 77118.70 | 4349.49 | 3.22 |
| 2024-08-26 | 4.96 | 5.13 | 0.16 | 3.22 | 27486.00 | 1394.83 | 1.15 |
| 2024-08-23 | 5.07 | 4.97 | -0.09 | -1.78 | 20239.00 | 1009.95 | 0.85 |
| 2024-08-22 | 5.14 | 5.06 | -0.04 | -0.78 | 20073.00 | 1027.79 | 0.84 |
| 2024-08-21 | 5.17 | 5.10 | -0.09 | -1.73 | 21135.00 | 1078.55 | 0.88 |
| 2024-08-20 | 5.31 | 5.19 | -0.11 | -2.08 | 19559.00 | 1019.29 | 0.82 |
| 2024-08-19 | 5.35 | 5.30 | -0.10 | -1.85 | 18745.00 | 998.92 | 0.78 |
| 2024-08-16 | 5.41 | 5.40 | -0.04 | -0.74 | 22695.00 | 1225.69 | 0.95 |
| 2024-08-15 | 5.41 | 5.44 | 0.02 | 0.37 | 25416.00 | 1375.86 | 1.06 |
| 2024-08-14 | 5.49 | 5.42 | -0.07 | -1.28 | 18572.28 | 1010.35 | 0.78 |
| 2024-08-13 | 5.46 | 5.49 | 0.00 | 0.00 | 25239.00 | 1375.24 | 1.05 |
| 2024-08-12 | 5.43 | 5.49 | 0.04 | 0.73 | 37421.00 | 2068.26 | 1.56 |
| 2024-08-09 | 5.57 | 5.45 | -0.12 | -2.15 | 38915.00 | 2147.02 | 1.63 |
| 2024-08-08 | 5.45 | 5.57 | 0.07 | 1.27 | 53314.00 | 2970.98 | 2.23 |
| 2024-08-07 | 5.40 | 5.50 | 0.08 | 1.48 | 51101.00 | 2805.25 | 2.13 |
| 2024-08-06 | 5.25 | 5.42 | 0.21 | 4.03 | 40306.00 | 2160.78 | 1.68 |
| 2024-08-05 | 5.34 | 5.21 | -0.13 | -2.43 | 32789.00 | 1744.25 | 1.37 |
| 2024-08-02 | 5.33 | 5.34 | -0.01 | -0.19 | 40823.00 | 2199.59 | 1.71 |
| 2024-08-01 | 5.32 | 5.35 | 0.08 | 1.52 | 29486.40 | 1579.96 | 1.23 |
| 2024-07-31 | 5.12 | 5.27 | 0.15 | 2.93 | 27757.40 | 1448.37 | 1.16 |
| 2024-07-30 | 5.06 | 5.12 | 0.06 | 1.19 | 22374.00 | 1140.47 | 0.93 |
| 2024-07-29 | 5.01 | 5.06 | 0.06 | 1.20 | 27782.00 | 1394.02 | 1.16 |
| 2024-07-26 | 4.96 | 5.00 | 0.06 | 1.22 | 15977.00 | 796.61 | 0.67 |
| 2024-07-25 | 4.89 | 4.94 | 0.04 | 0.82 | 27031.00 | 1331.62 | 1.13 |
| 2024-07-24 | 4.98 | 4.90 | -0.09 | -1.80 | 31282.00 | 1535.11 | 1.31 |
| 2024-07-23 | 5.06 | 4.99 | -0.08 | -1.58 | 22304.00 | 1129.16 | 0.93 |
| 2024-07-22 | 5.00 | 5.07 | 0.11 | 2.22 | 24653.00 | 1240.13 | 1.03 |
| 2024-07-19 | 4.94 | 4.96 | 0.02 | 0.41 | 24584.00 | 1218.59 | 1.03 |
| 2024-07-18 | 4.98 | 4.94 | -0.04 | -0.80 | 24501.00 | 1205.03 | 1.02 |
| 2024-07-17 | 5.04 | 4.98 | -0.06 | -1.19 | 13970.00 | 699.83 | 0.58 |
| 2024-07-16 | 4.99 | 5.04 | 0.08 | 1.61 | 24717.01 | 1232.84 | 1.03 |
| 2024-07-15 | 5.09 | 4.96 | -0.13 | -2.55 | 31593.00 | 1565.06 | 1.32 |
| 2024-07-12 | 5.14 | 5.09 | -0.05 | -0.97 | 42340.00 | 2177.82 | 1.77 |
| 2024-07-11 | 5.04 | 5.14 | 0.13 | 2.60 | 41643.00 | 2130.34 | 1.74 |
| 2024-07-10 | 5.08 | 5.01 | -0.09 | -1.77 | 26905.00 | 1361.13 | 1.12 |
| 2024-07-09 | 5.07 | 5.10 | 0.03 | 0.59 | 38069.18 | 1917.37 | 1.59 |
| 2024-07-08 | 5.29 | 5.07 | -0.26 | -4.88 | 34352.00 | 1763.58 | 1.44 |
| 2024-07-05 | 5.12 | 5.33 | 0.21 | 4.10 | 40516.00 | 2116.33 | 1.69 |
| 2024-07-04 | 5.37 | 5.12 | -0.24 | -4.48 | 35987.00 | 1870.15 | 1.50 |
| 2024-07-03 | 5.40 | 5.36 | -0.05 | -0.92 | 22721.01 | 1224.41 | 0.95 |
| 2024-07-02 | 5.32 | 5.41 | 0.10 | 1.88 | 23633.00 | 1272.50 | 0.99 |
| 2024-07-01 | 5.29 | 5.31 | 0.04 | 0.76 | 26354.10 | 1383.75 | 1.10 |
| 2024-06-28 | 5.33 | 5.27 | -0.04 | -0.75 | 25817.00 | 1375.86 | 1.08 |
| 2024-06-27 | 5.44 | 5.31 | -0.07 | -1.30 | 36607.00 | 1963.74 | 1.53 |
| 2024-06-26 | 5.23 | 5.38 | 0.14 | 2.67 | 35859.00 | 1895.81 | 1.50 |
| 2024-06-25 | 5.16 | 5.24 | 0.07 | 1.35 | 25494.00 | 1332.00 | 1.07 |
| 2024-06-24 | 5.47 | 5.17 | -0.30 | -5.48 | 39412.66 | 2063.36 | 1.65 |
| 2024-06-21 | 5.49 | 5.47 | -0.06 | -1.09 | 27492.00 | 1509.42 | 1.15 |
| 2024-06-20 | 5.79 | 5.53 | -0.19 | -3.32 | 30520.00 | 1711.15 | 1.27 |
| 2024-06-19 | 5.63 | 5.72 | 0.07 | 1.24 | 43227.21 | 2462.46 | 1.81 |
| 2024-06-18 | 5.53 | 5.65 | 0.12 | 2.17 | 33543.93 | 1876.54 | 1.40 |
| 2024-06-17 | 5.65 | 5.53 | -0.11 | -1.95 | 37654.93 | 2094.36 | 1.57 |
| 2024-06-14 | 5.70 | 5.64 | -0.07 | -1.23 | 23730.20 | 1339.75 | 0.99 |
| 2024-06-13 | 5.79 | 5.71 | -0.08 | -1.38 | 34370.00 | 1971.29 | 1.44 |
| 2024-06-12 | 5.66 | 5.79 | 0.17 | 3.03 | 41128.44 | 2362.28 | 1.72 |
| 2024-06-11 | 5.69 | 5.62 | -0.08 | -1.40 | 35770.21 | 1999.48 | 1.49 |
| 2024-06-07 | 5.48 | 5.70 | 0.28 | 5.17 | 61148.00 | 3463.07 | 2.55 |
| 2024-06-06 | 5.76 | 5.42 | -0.34 | -5.90 | 78609.01 | 4330.99 | 3.28 |
| 2024-06-05 | 5.87 | 5.76 | -0.11 | -1.87 | 51033.10 | 2955.16 | 2.13 |
| 2024-06-04 | 5.91 | 5.87 | -0.07 | -1.18 | 56981.00 | 3324.91 | 2.38 |
| 2024-06-03 | 6.13 | 5.94 | -0.26 | -4.19 | 93323.75 | 5580.99 | 3.90 |
| 2024-05-31 | 6.36 | 6.20 | -0.07 | -1.12 | 94892.96 | 5889.86 | 3.96 |
| 2024-05-30 | 6.32 | 6.27 | -0.06 | -0.95 | 146290.21 | 9206.60 | 6.11 |
| 2024-05-29 | 6.67 | 6.33 | -0.54 | -7.86 | 243841.73 | 15574.17 | 10.19 |
| 2024-05-28 | 7.70 | 6.87 | -0.48 | -6.53 | 347074.12 | 24648.00 | 14.50 |
| 2024-05-27 | 6.70 | 7.35 | 0.67 | 10.03 | 181377.01 | 13206.32 | 7.58 |
| 2024-05-24 | 6.60 | 6.68 | 0.02 | 0.30 | 29294.00 | 1957.27 | 1.22 |
| 2024-05-23 | 6.84 | 6.66 | -0.21 | -3.06 | 40167.01 | 2683.01 | 1.68 |
| 2024-05-22 | 6.88 | 6.87 | -0.01 | -0.15 | 32265.00 | 2218.64 | 1.35 |
| 2024-05-21 | 6.90 | 6.88 | -0.04 | -0.58 | 38018.00 | 2600.25 | 1.59 |
| 2024-05-20 | 6.86 | 6.92 | 0.06 | 0.88 | 30165.00 | 2085.43 | 1.26 |
| 2024-05-17 | 6.77 | 6.86 | 0.08 | 1.18 | 30361.01 | 2059.60 | 1.27 |
| 2024-05-16 | 6.75 | 6.78 | 0.14 | 2.11 | 36696.00 | 2481.87 | 1.53 |
| 2024-05-15 | 6.72 | 6.64 | -0.06 | -0.90 | 31596.00 | 2109.64 | 1.32 |
| 2024-05-14 | 6.61 | 6.70 | 0.12 | 1.82 | 40398.01 | 2709.91 | 1.69 |
| 2024-05-13 | 6.80 | 6.58 | -0.26 | -3.80 | 44513.01 | 2967.41 | 1.86 |
| 2024-05-10 | 7.08 | 6.84 | -0.26 | -3.66 | 75261.01 | 5227.81 | 3.14 |
| 2024-05-09 | 6.88 | 7.10 | 0.19 | 2.75 | 111920.35 | 7877.78 | 4.68 |
日K线
周K线
月K线
