众生药业(002317)股票信息
| 股票代码 | 002317 |
| 股票名称 | 众生药业 |
| 最新价/元 | 16.63 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -2.29 |
| 买入/元 | 16.63 |
| 卖出/元 | 16.64 |
| 昨收/元 | 17.02 |
| 今开/元 | 16.92 |
| 最高/元 | 17.08 |
| 最低/元 | 16.57 |
| 成交量/手 | 394671.00 |
| 成交额/万 | 66131.87 |
| 股净值/元 | -46.19 |
| 市净率 | 3.55 |
| 总市值/万 | 1416138.42 |
| 流通值/万 | 1266569.75 |
| 换手率/% | 5.18 |
| 入市日期 | 2009-12-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
众生药业(002317)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 16.92 | 16.63 | -0.39 | -2.29 | 394671.00 | 66131.87 | 5.18 |
| 2025-07-24 | 16.87 | 17.02 | 0.06 | 0.35 | 494253.16 | 83935.80 | 6.49 |
| 2025-07-23 | 16.80 | 16.96 | -0.06 | -0.35 | 509312.37 | 87230.49 | 6.69 |
| 2025-07-22 | 17.30 | 17.02 | -0.43 | -2.46 | 639727.95 | 110295.05 | 8.40 |
| 2025-07-21 | 17.54 | 17.45 | -0.18 | -1.02 | 503854.41 | 87866.46 | 6.62 |
| 2025-07-18 | 17.66 | 17.63 | -0.08 | -0.45 | 676239.44 | 119124.68 | 8.88 |
| 2025-07-17 | 16.59 | 17.71 | 1.16 | 7.01 | 1175173.05 | 203672.55 | 15.43 |
| 2025-07-16 | 15.88 | 16.55 | 0.59 | 3.70 | 759152.61 | 124875.22 | 9.97 |
| 2025-07-15 | 16.36 | 15.96 | -0.14 | -0.87 | 518155.42 | 83260.45 | 6.80 |
| 2025-07-14 | 15.83 | 16.10 | 0.12 | 0.75 | 548642.50 | 87898.67 | 7.20 |
| 2025-07-11 | 15.56 | 15.98 | 0.31 | 1.98 | 693017.17 | 111326.80 | 9.10 |
| 2025-07-10 | 15.51 | 15.67 | 0.06 | 0.38 | 450750.66 | 71235.29 | 5.92 |
| 2025-07-09 | 15.85 | 15.61 | -0.49 | -3.04 | 552382.55 | 86435.06 | 7.25 |
| 2025-07-08 | 16.28 | 16.10 | 0.15 | 0.94 | 804813.34 | 131316.47 | 10.57 |
| 2025-07-07 | 16.14 | 15.95 | -0.19 | -1.18 | 770266.20 | 124776.13 | 10.11 |
| 2025-07-04 | 15.70 | 16.14 | 0.26 | 1.64 | 958689.67 | 152532.07 | 12.59 |
| 2025-07-03 | 14.81 | 15.88 | 0.93 | 6.22 | 1030693.20 | 161658.84 | 13.53 |
| 2025-07-02 | 15.39 | 14.95 | -0.67 | -4.29 | 690327.27 | 105048.93 | 9.06 |
| 2025-07-01 | 15.03 | 15.62 | 0.61 | 4.06 | 943759.23 | 145436.93 | 12.39 |
| 2025-06-30 | 14.86 | 15.01 | 0.08 | 0.54 | 354846.04 | 52904.06 | 4.66 |
| 2025-06-27 | 15.00 | 14.93 | -0.12 | -0.80 | 396863.06 | 59640.19 | 5.21 |
| 2025-06-26 | 15.18 | 15.05 | -0.21 | -1.38 | 484230.11 | 72790.85 | 6.36 |
| 2025-06-25 | 15.30 | 15.26 | -0.17 | -1.10 | 596911.43 | 90879.11 | 7.84 |
| 2025-06-24 | 15.75 | 15.43 | -0.17 | -1.09 | 784452.95 | 121627.03 | 10.30 |
| 2025-06-23 | 15.79 | 15.60 | -0.29 | -1.83 | 1086193.61 | 169135.92 | 14.26 |
| 2025-06-20 | 14.99 | 15.89 | 1.13 | 7.66 | 1386969.13 | 215241.66 | 18.21 |
| 2025-06-19 | 15.15 | 14.76 | -0.30 | -1.99 | 588933.12 | 87963.14 | 7.73 |
| 2025-06-18 | 14.77 | 15.06 | -0.04 | -0.27 | 613439.25 | 92670.17 | 8.05 |
| 2025-06-17 | 16.42 | 15.10 | -0.80 | -5.03 | 1109802.50 | 172587.95 | 14.57 |
| 2025-06-16 | 15.88 | 15.90 | 0.22 | 1.40 | 761346.73 | 121349.62 | 10.00 |
| 2025-06-13 | 16.49 | 15.68 | -1.19 | -7.05 | 1219289.25 | 196737.31 | 16.01 |
| 2025-06-12 | 17.37 | 16.87 | -1.02 | -5.70 | 1517395.27 | 257248.48 | 19.92 |
| 2025-06-11 | 17.56 | 17.89 | 1.05 | 6.24 | 2245064.94 | 395034.75 | 29.48 |
| 2025-06-10 | 16.84 | 16.84 | 1.53 | 9.99 | 467129.35 | 78664.58 | 6.13 |
| 2025-06-09 | 15.10 | 15.31 | 1.39 | 9.99 | 292832.04 | 44756.82 | 3.84 |
| 2025-06-06 | 13.35 | 13.92 | 0.54 | 4.04 | 934545.91 | 129415.48 | 12.27 |
| 2025-06-05 | 13.60 | 13.38 | -0.13 | -0.96 | 591789.42 | 79584.70 | 7.77 |
| 2025-06-04 | 13.58 | 13.51 | -0.18 | -1.32 | 506319.92 | 68520.43 | 6.65 |
| 2025-06-03 | 13.38 | 13.69 | 0.23 | 1.71 | 709141.09 | 96568.31 | 9.31 |
| 2025-05-30 | 13.88 | 13.46 | -0.15 | -1.10 | 1115853.22 | 153971.76 | 14.65 |
| 2025-05-29 | 12.39 | 13.61 | 1.24 | 10.02 | 764363.81 | 99961.25 | 10.04 |
| 2025-05-28 | 12.89 | 12.57 | -0.40 | -3.08 | 449258.00 | 57009.36 | 5.90 |
| 2025-05-27 | 13.47 | 12.97 | -0.32 | -2.41 | 593333.93 | 77030.94 | 7.79 |
| 2025-05-26 | 14.11 | 13.29 | -0.55 | -3.97 | 1064529.55 | 146327.02 | 13.98 |
| 2025-05-23 | 13.84 | 13.84 | 1.26 | 10.02 | 298234.93 | 41275.71 | 3.92 |
| 2025-05-22 | 12.83 | 12.58 | -0.31 | -2.41 | 357768.99 | 45279.57 | 4.70 |
| 2025-05-21 | 12.82 | 12.89 | 0.06 | 0.47 | 430640.91 | 55849.34 | 5.65 |
| 2025-05-20 | 12.36 | 12.83 | 0.47 | 3.80 | 452189.35 | 57457.64 | 5.94 |
| 2025-05-19 | 12.44 | 12.36 | -0.29 | -2.29 | 355714.00 | 43943.93 | 4.67 |
| 2025-05-16 | 12.59 | 12.65 | 0.41 | 3.35 | 475937.66 | 60359.58 | 6.25 |
| 2025-05-15 | 12.29 | 12.24 | -0.06 | -0.49 | 333375.10 | 41353.81 | 4.38 |
| 2025-05-14 | 12.40 | 12.30 | -0.15 | -1.21 | 306791.00 | 37702.16 | 4.03 |
| 2025-05-13 | 12.10 | 12.45 | 0.47 | 3.92 | 503910.55 | 61730.11 | 6.62 |
| 2025-05-12 | 11.90 | 11.98 | -0.15 | -1.24 | 295105.40 | 35229.17 | 3.87 |
| 2025-05-09 | 12.06 | 12.13 | 0.13 | 1.08 | 470539.51 | 56861.54 | 6.18 |
| 2025-05-08 | 11.45 | 12.00 | 0.48 | 4.17 | 510411.00 | 60818.25 | 6.70 |
| 2025-05-07 | 11.82 | 11.52 | 0.15 | 1.32 | 315200.00 | 36381.47 | 4.14 |
| 2025-05-06 | 11.17 | 11.37 | 0.24 | 2.16 | 181886.91 | 20539.64 | 2.39 |
| 2025-04-30 | 11.28 | 11.13 | -0.11 | -0.98 | 174331.00 | 19547.56 | 2.29 |
| 2025-04-29 | 11.19 | 11.24 | 0.05 | 0.45 | 132654.00 | 14885.00 | 1.74 |
| 2025-04-28 | 11.32 | 11.19 | -0.04 | -0.36 | 193830.51 | 21875.10 | 2.54 |
| 2025-04-25 | 11.36 | 11.23 | -0.16 | -1.41 | 215663.99 | 24301.38 | 2.83 |
| 2025-04-24 | 11.42 | 11.39 | -0.10 | -0.87 | 236384.00 | 27170.55 | 3.10 |
| 2025-04-23 | 11.79 | 11.49 | -0.35 | -2.96 | 498129.07 | 57790.69 | 6.54 |
| 2025-04-22 | 10.72 | 11.84 | 1.08 | 10.04 | 646978.02 | 74635.63 | 8.49 |
| 2025-04-21 | 10.56 | 10.76 | 0.10 | 0.94 | 178562.00 | 19088.16 | 2.34 |
| 2025-04-18 | 10.54 | 10.66 | 0.21 | 2.01 | 209809.14 | 22344.51 | 2.75 |
| 2025-04-17 | 10.44 | 10.45 | -0.08 | -0.76 | 82646.00 | 8682.18 | 1.09 |
| 2025-04-16 | 10.67 | 10.53 | -0.21 | -1.96 | 127596.41 | 13446.42 | 1.68 |
| 2025-04-15 | 10.71 | 10.74 | 0.00 | 0.00 | 111250.00 | 11937.22 | 1.46 |
| 2025-04-14 | 10.62 | 10.74 | 0.18 | 1.71 | 155192.06 | 16627.92 | 2.04 |
| 2025-04-11 | 10.49 | 10.56 | -0.05 | -0.47 | 133870.00 | 14135.95 | 1.76 |
| 2025-04-10 | 10.64 | 10.61 | 0.10 | 0.95 | 190744.04 | 20344.50 | 2.50 |
| 2025-04-09 | 10.40 | 10.51 | -0.11 | -1.04 | 247200.83 | 25296.46 | 3.25 |
| 2025-04-08 | 10.45 | 10.62 | 0.17 | 1.63 | 248475.43 | 26170.98 | 3.26 |
| 2025-04-07 | 11.20 | 10.45 | -1.16 | -9.99 | 394519.55 | 42731.64 | 5.18 |
| 2025-04-03 | 11.20 | 11.61 | 0.35 | 3.11 | 364842.09 | 41856.34 | 4.79 |
| 2025-04-02 | 11.45 | 11.26 | -0.24 | -2.09 | 217540.44 | 24746.65 | 2.86 |
| 2025-04-01 | 10.95 | 11.50 | 0.55 | 5.02 | 501594.44 | 57492.89 | 6.59 |
| 2025-03-31 | 11.11 | 10.95 | -0.25 | -2.23 | 147374.81 | 16256.43 | 1.94 |
| 2025-03-28 | 11.09 | 11.20 | 0.05 | 0.45 | 200996.61 | 22589.76 | 2.64 |
| 2025-03-27 | 11.03 | 11.15 | 0.07 | 0.63 | 144308.60 | 15959.27 | 1.89 |
| 2025-03-26 | 11.06 | 11.08 | -0.01 | -0.09 | 92329.08 | 10219.09 | 1.21 |
| 2025-03-25 | 11.03 | 11.09 | 0.02 | 0.18 | 105071.71 | 11581.39 | 1.38 |
| 2025-03-24 | 11.22 | 11.07 | -0.25 | -2.21 | 180624.82 | 20078.86 | 2.37 |
| 2025-03-21 | 11.45 | 11.32 | 0.09 | 0.80 | 289248.96 | 32932.21 | 3.80 |
| 2025-03-20 | 11.21 | 11.23 | -0.03 | -0.27 | 100281.71 | 11263.00 | 1.32 |
| 2025-03-19 | 11.22 | 11.26 | 0.00 | 0.00 | 112012.26 | 12635.81 | 1.47 |
| 2025-03-18 | 11.35 | 11.26 | -0.08 | -0.71 | 138957.26 | 15663.03 | 1.82 |
| 2025-03-17 | 11.40 | 11.34 | -0.02 | -0.18 | 163389.42 | 18532.81 | 2.15 |
| 2025-03-14 | 11.20 | 11.36 | 0.06 | 0.53 | 215391.62 | 24311.87 | 2.83 |
| 2025-03-13 | 11.13 | 11.30 | 0.18 | 1.62 | 341124.20 | 38783.92 | 4.48 |
| 2025-03-12 | 11.01 | 11.12 | 0.11 | 1.00 | 210715.18 | 23407.66 | 2.77 |
| 2025-03-11 | 10.98 | 11.01 | -0.03 | -0.27 | 113684.96 | 12422.90 | 1.49 |
| 2025-03-10 | 11.02 | 11.04 | 0.07 | 0.64 | 114155.46 | 12592.71 | 1.50 |
| 2025-03-07 | 11.02 | 10.97 | -0.08 | -0.72 | 110411.00 | 12109.03 | 1.45 |
| 2025-03-06 | 11.03 | 11.05 | 0.06 | 0.55 | 132391.32 | 14568.95 | 1.74 |
| 2025-03-05 | 11.06 | 10.99 | -0.07 | -0.63 | 94596.14 | 10390.06 | 1.24 |
| 2025-03-04 | 11.02 | 11.06 | 0.01 | 0.09 | 104131.00 | 11457.42 | 1.37 |
| 2025-03-03 | 10.96 | 11.05 | 0.07 | 0.64 | 152978.38 | 16980.61 | 2.01 |
日K线
周K线
月K线
