达安基因(002030)股票信息
| 股票代码 | 002030 |
| 股票名称 | 达安基因 |
| 最新价/元 | 6.42 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 9.93 |
| 买入/元 | 6.42 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.84 |
| 今开/元 | 6.12 |
| 最高/元 | 6.42 |
| 最低/元 | 6.01 |
| 成交量/手 | 614043.57 |
| 成交额/万 | 38476.50 |
| 股净值/元 | 86.06 |
| 市净率 | 1.07 |
| 总市值/万 | 901012.35 |
| 流通值/万 | 901012.35 |
| 换手率/% | 4.38 |
| 入市日期 | 2004-08-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
达安基因(002030)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 | 6.12 | 6.42 | 0.58 | 9.93 | 614043.57 | 38476.50 | 4.38 |
| 2024-09-27 | 5.63 | 5.84 | 0.30 | 5.42 | 365781.87 | 21043.34 | 2.61 |
| 2024-09-26 | 5.33 | 5.54 | 0.19 | 3.55 | 265364.51 | 14406.65 | 1.89 |
| 2024-09-25 | 5.29 | 5.35 | 0.11 | 2.10 | 274453.85 | 14753.38 | 1.96 |
| 2024-09-24 | 5.07 | 5.24 | 0.17 | 3.35 | 254914.97 | 13176.74 | 1.82 |
| 2024-09-23 | 5.09 | 5.07 | 0.01 | 0.20 | 106364.23 | 5392.93 | 0.76 |
| 2024-09-20 | 5.11 | 5.06 | -0.07 | -1.37 | 120699.10 | 6106.46 | 0.86 |
| 2024-09-19 | 5.02 | 5.13 | 0.11 | 2.19 | 145770.10 | 7421.33 | 1.04 |
| 2024-09-18 | 5.03 | 5.02 | -0.02 | -0.40 | 135864.50 | 6757.97 | 0.97 |
| 2024-09-13 | 5.10 | 5.04 | -0.08 | -1.56 | 131188.60 | 6655.19 | 0.93 |
| 2024-09-12 | 5.09 | 5.12 | 0.01 | 0.20 | 159303.51 | 8212.49 | 1.14 |
| 2024-09-11 | 5.17 | 5.11 | -0.06 | -1.16 | 116073.14 | 5945.17 | 0.83 |
| 2024-09-10 | 5.28 | 5.17 | -0.16 | -3.00 | 302483.34 | 15604.16 | 2.16 |
| 2024-09-09 | 5.16 | 5.33 | 0.19 | 3.70 | 407550.48 | 21569.27 | 2.90 |
| 2024-09-06 | 5.22 | 5.14 | -0.07 | -1.34 | 183525.16 | 9556.37 | 1.31 |
| 2024-09-05 | 5.14 | 5.21 | 0.07 | 1.36 | 217361.98 | 11373.01 | 1.55 |
| 2024-09-04 | 5.20 | 5.14 | -0.08 | -1.53 | 211320.98 | 10973.39 | 1.51 |
| 2024-09-03 | 5.24 | 5.22 | -0.12 | -2.25 | 258286.18 | 13493.46 | 1.84 |
| 2024-09-02 | 5.45 | 5.34 | -0.05 | -0.93 | 426044.46 | 22888.22 | 3.04 |
| 2024-08-30 | 5.30 | 5.39 | 0.08 | 1.51 | 320693.85 | 17318.78 | 2.29 |
| 2024-08-29 | 5.26 | 5.31 | -0.03 | -0.56 | 303922.45 | 16047.49 | 2.17 |
| 2024-08-28 | 5.38 | 5.34 | -0.21 | -3.78 | 353688.24 | 18981.89 | 2.52 |
| 2024-08-27 | 5.37 | 5.55 | 0.17 | 3.16 | 527226.75 | 29434.68 | 3.76 |
| 2024-08-26 | 5.41 | 5.38 | -0.16 | -2.89 | 474200.38 | 25213.26 | 3.38 |
| 2024-08-23 | 5.86 | 5.54 | -0.42 | -7.05 | 606614.60 | 34265.90 | 4.32 |
| 2024-08-22 | 6.36 | 5.96 | -0.34 | -5.40 | 621093.75 | 37822.99 | 4.43 |
| 2024-08-21 | 6.12 | 6.30 | -0.19 | -2.93 | 797224.21 | 49650.20 | 5.68 |
| 2024-08-20 | 6.24 | 6.49 | 0.40 | 6.57 | 1258370.46 | 82073.36 | 8.97 |
| 2024-08-19 | 6.36 | 6.09 | -0.35 | -5.44 | 848588.48 | 52843.41 | 6.05 |
| 2024-08-16 | 5.90 | 6.44 | 0.34 | 5.57 | 1203690.75 | 73945.97 | 8.58 |
| 2024-08-15 | 6.47 | 6.10 | 0.09 | 1.50 | 977464.18 | 61805.06 | 6.96 |
| 2024-08-14 | 5.82 | 6.01 | -0.32 | -5.06 | 898838.39 | 53876.82 | 6.40 |
| 2024-08-13 | 6.38 | 6.33 | 0.39 | 6.57 | 1530938.95 | 97479.66 | 10.91 |
| 2024-08-12 | 5.90 | 5.94 | 0.54 | 10.00 | 419115.28 | 24646.33 | 2.99 |
| 2024-08-09 | 5.70 | 5.40 | -0.31 | -5.43 | 657487.42 | 35948.87 | 4.68 |
| 2024-08-08 | 5.24 | 5.71 | 0.52 | 10.02 | 269296.40 | 15136.03 | 1.92 |
| 2024-08-07 | 5.28 | 5.19 | -0.09 | -1.71 | 121491.48 | 6333.20 | 0.87 |
| 2024-08-06 | 5.14 | 5.28 | 0.19 | 3.73 | 166824.36 | 8690.14 | 1.19 |
| 2024-08-05 | 5.16 | 5.09 | -0.13 | -2.49 | 204782.29 | 10647.15 | 1.46 |
| 2024-08-02 | 5.09 | 5.22 | 0.13 | 2.55 | 276258.73 | 14482.03 | 1.97 |
| 2024-08-01 | 5.07 | 5.09 | 0.02 | 0.39 | 98595.17 | 5038.41 | 0.70 |
| 2024-07-31 | 4.91 | 5.07 | 0.18 | 3.68 | 141173.63 | 7079.70 | 1.01 |
| 2024-07-30 | 4.83 | 4.89 | 0.06 | 1.24 | 64509.98 | 3148.54 | 0.46 |
| 2024-07-29 | 4.86 | 4.83 | -0.02 | -0.41 | 51329.73 | 2479.74 | 0.37 |
| 2024-07-26 | 4.81 | 4.85 | 0.04 | 0.83 | 63351.07 | 3074.85 | 0.45 |
| 2024-07-25 | 4.75 | 4.81 | 0.04 | 0.84 | 77796.31 | 3731.83 | 0.55 |
| 2024-07-24 | 4.86 | 4.77 | -0.09 | -1.85 | 81708.41 | 3914.27 | 0.58 |
| 2024-07-23 | 4.97 | 4.86 | -0.10 | -2.02 | 79737.37 | 3923.50 | 0.57 |
| 2024-07-22 | 4.97 | 4.96 | -0.01 | -0.20 | 75687.27 | 3752.28 | 0.54 |
| 2024-07-19 | 4.98 | 4.97 | -0.01 | -0.20 | 72268.70 | 3576.56 | 0.51 |
| 2024-07-18 | 4.96 | 4.98 | 0.00 | 0.00 | 63015.62 | 3123.72 | 0.45 |
| 2024-07-17 | 4.93 | 4.98 | 0.05 | 1.01 | 88330.43 | 4403.22 | 0.63 |
| 2024-07-16 | 4.95 | 4.93 | -0.02 | -0.40 | 55520.11 | 2735.76 | 0.40 |
| 2024-07-15 | 5.07 | 4.95 | -0.13 | -2.56 | 88648.70 | 4407.86 | 0.63 |
| 2024-07-12 | 5.06 | 5.08 | 0.05 | 0.99 | 92766.59 | 4709.79 | 0.66 |
| 2024-07-11 | 4.85 | 5.03 | 0.21 | 4.36 | 169287.21 | 8459.31 | 1.21 |
| 2024-07-10 | 4.80 | 4.82 | 0.01 | 0.21 | 98445.70 | 4780.65 | 0.70 |
| 2024-07-09 | 4.83 | 4.81 | -0.02 | -0.41 | 102727.32 | 4937.13 | 0.73 |
| 2024-07-08 | 5.00 | 4.83 | -0.21 | -4.17 | 114773.75 | 5603.67 | 0.82 |
| 2024-07-05 | 4.89 | 5.04 | 0.13 | 2.65 | 110824.58 | 5528.70 | 0.79 |
| 2024-07-04 | 5.06 | 4.91 | -0.14 | -2.77 | 110042.60 | 5445.99 | 0.78 |
| 2024-07-03 | 5.07 | 5.05 | -0.04 | -0.79 | 75350.76 | 3828.34 | 0.54 |
| 2024-07-02 | 5.08 | 5.09 | 0.02 | 0.39 | 96205.67 | 4908.49 | 0.69 |
| 2024-07-01 | 5.00 | 5.07 | 0.07 | 1.40 | 99274.15 | 4970.30 | 0.71 |
| 2024-06-28 | 5.06 | 5.00 | -0.06 | -1.19 | 105473.14 | 5332.52 | 0.75 |
| 2024-06-27 | 5.20 | 5.06 | -0.16 | -3.07 | 97449.26 | 4984.36 | 0.69 |
| 2024-06-26 | 4.98 | 5.22 | 0.24 | 4.82 | 178456.32 | 9083.74 | 1.27 |
| 2024-06-25 | 5.05 | 4.98 | -0.03 | -0.60 | 125723.92 | 6294.91 | 0.90 |
| 2024-06-24 | 5.23 | 5.01 | -0.24 | -4.57 | 134003.03 | 6832.35 | 0.95 |
| 2024-06-21 | 5.21 | 5.25 | 0.06 | 1.16 | 114289.91 | 5969.28 | 0.81 |
| 2024-06-20 | 5.27 | 5.19 | -0.09 | -1.71 | 125713.73 | 6598.57 | 0.90 |
| 2024-06-19 | 5.37 | 5.28 | -0.09 | -1.68 | 140223.33 | 7468.39 | 1.00 |
| 2024-06-18 | 5.48 | 5.37 | -0.10 | -1.83 | 176889.37 | 9514.19 | 1.26 |
| 2024-06-17 | 5.60 | 5.47 | -0.17 | -3.01 | 215854.56 | 11887.58 | 1.54 |
| 2024-06-14 | 5.86 | 5.64 | -0.24 | -4.08 | 324457.02 | 18288.06 | 2.31 |
| 2024-06-13 | 6.01 | 5.89 | -0.12 | -2.00 | 112573.46 | 6646.83 | 0.80 |
| 2024-06-12 | 6.04 | 6.01 | -0.02 | -0.33 | 118849.85 | 7137.50 | 0.85 |
| 2024-06-11 | 6.05 | 6.03 | -0.03 | -0.50 | 101280.31 | 6120.06 | 0.72 |
| 2024-06-07 | 5.99 | 6.06 | 0.09 | 1.51 | 122522.21 | 7415.50 | 0.87 |
| 2024-06-06 | 6.28 | 5.97 | -0.24 | -3.87 | 166867.27 | 10079.82 | 1.19 |
| 2024-06-05 | 6.24 | 6.21 | -0.02 | -0.32 | 82826.25 | 5183.83 | 0.59 |
| 2024-06-04 | 6.26 | 6.23 | -0.04 | -0.64 | 96099.30 | 5964.05 | 0.68 |
| 2024-06-03 | 6.51 | 6.27 | -0.24 | -3.69 | 126904.09 | 8056.36 | 0.90 |
| 2024-05-31 | 6.38 | 6.51 | 0.10 | 1.56 | 104127.25 | 6776.27 | 0.74 |
| 2024-05-30 | 6.44 | 6.41 | -0.05 | -0.77 | 83496.27 | 5365.75 | 0.59 |
| 2024-05-29 | 6.40 | 6.46 | 0.05 | 0.78 | 82995.44 | 5377.24 | 0.59 |
| 2024-05-28 | 6.57 | 6.41 | -0.15 | -2.29 | 101616.10 | 6562.90 | 0.72 |
| 2024-05-27 | 6.68 | 6.56 | -0.11 | -1.65 | 126644.85 | 8274.67 | 0.90 |
| 2024-05-24 | 6.73 | 6.67 | -0.08 | -1.19 | 99288.89 | 6658.92 | 0.71 |
| 2024-05-23 | 6.87 | 6.75 | -0.14 | -2.03 | 113182.07 | 7674.26 | 0.81 |
| 2024-05-22 | 6.86 | 6.89 | 0.03 | 0.44 | 86664.65 | 5960.92 | 0.62 |
| 2024-05-21 | 6.96 | 6.86 | -0.10 | -1.44 | 105858.51 | 7283.34 | 0.75 |
| 2024-05-20 | 6.95 | 6.96 | 0.00 | 0.00 | 118610.00 | 8276.02 | 0.85 |
| 2024-05-17 | 6.90 | 6.96 | 0.05 | 0.72 | 106289.27 | 7357.43 | 0.76 |
| 2024-05-16 | 6.95 | 6.91 | -0.05 | -0.72 | 113881.84 | 7903.74 | 0.81 |
| 2024-05-15 | 7.10 | 6.96 | -0.14 | -1.97 | 115065.06 | 8049.97 | 0.82 |
| 2024-05-14 | 7.06 | 7.10 | 0.03 | 0.42 | 94786.50 | 6746.69 | 0.68 |
| 2024-05-13 | 7.22 | 7.07 | -0.22 | -3.02 | 171656.11 | 12211.92 | 1.22 |
| 2024-05-10 | 7.45 | 7.29 | -0.22 | -2.93 | 209259.98 | 15393.20 | 1.49 |
| 2024-05-09 | 7.26 | 7.51 | 0.14 | 1.90 | 314052.19 | 23389.82 | 2.24 |
日K线
周K线
月K线
