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 | 13.60 |
| 涨跌额/元 | 1.18 |
| 涨跌幅/% | 9.50 |
| 买入/元 | 13.59 |
| 卖出/元 | 13.60 |
| 昨收/元 | 12.42 |
| 今开/元 | 12.85 |
| 最高/元 | 13.64 |
| 最低/元 | 12.77 |
| 成交量/手 | 424080.30 |
| 成交额/万 | 56226.83 |
| 股净值/元 | 42.50 |
| 市净率 | 2.71 |
| 总市值/万 | 1158116.81 |
| 流通值/万 | 1035799.67 |
| 换手率/% | 5.57 |
| 入市日期 | 2009-12-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.85 | 13.60 | 1.18 | 9.50 | 424080.30 | 56226.83 | 5.57 |
| 2024-09-27 | 11.96 | 12.42 | 0.72 | 6.15 | 312792.51 | 38259.83 | 4.11 |
| 2024-09-26 | 11.26 | 11.70 | 0.41 | 3.63 | 210772.32 | 24172.06 | 2.77 |
| 2024-09-25 | 11.32 | 11.29 | 0.04 | 0.36 | 206421.51 | 23620.32 | 2.71 |
| 2024-09-24 | 10.95 | 11.25 | 0.37 | 3.40 | 179915.04 | 19950.60 | 2.36 |
| 2024-09-23 | 10.98 | 10.88 | -0.01 | -0.09 | 89414.80 | 9776.42 | 1.17 |
| 2024-09-20 | 11.03 | 10.89 | -0.16 | -1.45 | 90810.43 | 9886.30 | 1.19 |
| 2024-09-19 | 10.89 | 11.05 | 0.25 | 2.32 | 115766.74 | 12768.41 | 1.52 |
| 2024-09-18 | 11.01 | 10.80 | -0.20 | -1.82 | 81706.74 | 8839.19 | 1.07 |
| 2024-09-13 | 11.15 | 11.00 | -0.17 | -1.52 | 103006.00 | 11421.96 | 1.35 |
| 2024-09-12 | 11.47 | 11.17 | -0.32 | -2.79 | 134413.28 | 15273.87 | 1.76 |
| 2024-09-11 | 11.36 | 11.49 | 0.06 | 0.53 | 107441.00 | 12265.68 | 1.41 |
| 2024-09-10 | 11.33 | 11.43 | 0.10 | 0.88 | 115316.56 | 12972.20 | 1.51 |
| 2024-09-09 | 11.33 | 11.33 | -0.01 | -0.09 | 103438.88 | 11733.14 | 1.36 |
| 2024-09-06 | 11.71 | 11.34 | -0.32 | -2.74 | 135048.64 | 15529.66 | 1.77 |
| 2024-09-05 | 11.33 | 11.66 | 0.33 | 2.91 | 232047.01 | 27046.56 | 3.05 |
| 2024-09-04 | 11.16 | 11.33 | 0.18 | 1.61 | 163635.01 | 18535.09 | 2.15 |
| 2024-09-03 | 11.01 | 11.15 | 0.12 | 1.09 | 125236.73 | 14059.36 | 1.64 |
| 2024-09-02 | 11.22 | 11.03 | -0.26 | -2.30 | 114552.00 | 12794.84 | 1.50 |
| 2024-08-30 | 11.25 | 11.29 | -0.02 | -0.18 | 179909.58 | 20472.11 | 2.36 |
| 2024-08-29 | 10.91 | 11.31 | 0.34 | 3.10 | 190519.08 | 21335.86 | 2.50 |
| 2024-08-28 | 11.01 | 10.97 | -0.14 | -1.26 | 110071.00 | 12086.86 | 1.45 |
| 2024-08-27 | 11.00 | 11.11 | 0.14 | 1.28 | 183513.68 | 20351.85 | 2.41 |
| 2024-08-26 | 10.88 | 10.97 | 0.09 | 0.83 | 106426.00 | 11588.89 | 1.40 |
| 2024-08-23 | 10.99 | 10.88 | -0.08 | -0.73 | 118083.00 | 12786.23 | 1.55 |
| 2024-08-22 | 11.10 | 10.96 | -0.12 | -1.08 | 115785.62 | 12794.17 | 1.52 |
| 2024-08-21 | 11.24 | 11.08 | -0.25 | -2.21 | 159379.60 | 17745.44 | 2.09 |
| 2024-08-20 | 11.68 | 11.33 | -0.47 | -3.98 | 247404.74 | 28346.36 | 3.25 |
| 2024-08-19 | 12.10 | 11.80 | -0.49 | -3.99 | 261339.73 | 31053.95 | 3.43 |
| 2024-08-16 | 11.81 | 12.29 | 0.35 | 2.93 | 442703.49 | 53454.45 | 5.81 |
| 2024-08-15 | 12.09 | 11.94 | -0.07 | -0.58 | 316936.20 | 38175.70 | 4.16 |
| 2024-08-14 | 12.34 | 12.01 | -0.36 | -2.91 | 333334.08 | 40209.84 | 4.38 |
| 2024-08-13 | 12.73 | 12.37 | -0.53 | -4.11 | 671549.57 | 83661.53 | 8.82 |
| 2024-08-12 | 11.98 | 12.90 | 1.17 | 9.97 | 778032.14 | 98434.65 | 10.22 |
| 2024-08-09 | 12.02 | 11.73 | -0.32 | -2.66 | 180412.40 | 21451.71 | 2.37 |
| 2024-08-08 | 11.96 | 12.05 | 0.10 | 0.84 | 294260.73 | 35932.49 | 3.86 |
| 2024-08-07 | 12.05 | 11.95 | -0.19 | -1.57 | 155020.96 | 18553.51 | 2.04 |
| 2024-08-06 | 11.85 | 12.14 | 0.28 | 2.36 | 186349.36 | 22384.16 | 2.45 |
| 2024-08-05 | 12.00 | 11.86 | -0.20 | -1.66 | 283471.38 | 34286.71 | 3.72 |
| 2024-08-02 | 11.70 | 12.06 | 0.35 | 2.99 | 391087.73 | 47534.01 | 5.13 |
| 2024-08-01 | 11.59 | 11.71 | 0.10 | 0.86 | 154580.00 | 18176.59 | 2.03 |
| 2024-07-31 | 11.01 | 11.61 | 0.58 | 5.26 | 200812.63 | 22916.97 | 2.64 |
| 2024-07-30 | 10.91 | 11.03 | 0.04 | 0.36 | 75180.73 | 8278.29 | 0.99 |
| 2024-07-29 | 11.02 | 10.99 | -0.02 | -0.18 | 82417.04 | 9039.73 | 1.08 |
| 2024-07-26 | 11.04 | 11.01 | -0.02 | -0.18 | 89022.57 | 9817.09 | 1.17 |
| 2024-07-25 | 10.89 | 11.03 | 0.14 | 1.29 | 96236.00 | 10581.20 | 1.26 |
| 2024-07-24 | 11.10 | 10.89 | -0.27 | -2.42 | 115922.00 | 12740.83 | 1.52 |
| 2024-07-23 | 11.66 | 11.16 | -0.53 | -4.53 | 155995.00 | 17753.98 | 2.05 |
| 2024-07-22 | 11.48 | 11.69 | 0.28 | 2.45 | 187011.00 | 21680.81 | 2.45 |
| 2024-07-19 | 11.28 | 11.41 | 0.01 | 0.09 | 120706.00 | 13795.04 | 1.58 |
| 2024-07-18 | 11.16 | 11.40 | 0.17 | 1.51 | 159837.58 | 18002.64 | 2.10 |
| 2024-07-17 | 11.09 | 11.23 | 0.18 | 1.63 | 116321.16 | 13012.86 | 1.53 |
| 2024-07-16 | 11.23 | 11.05 | -0.13 | -1.16 | 93098.51 | 10314.02 | 1.22 |
| 2024-07-15 | 11.37 | 11.18 | -0.28 | -2.44 | 82070.64 | 9232.52 | 1.08 |
| 2024-07-12 | 11.40 | 11.46 | 0.05 | 0.44 | 108160.59 | 12452.41 | 1.42 |
| 2024-07-11 | 11.22 | 11.41 | 0.34 | 3.07 | 142343.23 | 16197.78 | 1.87 |
| 2024-07-10 | 10.80 | 11.07 | 0.11 | 1.00 | 167300.51 | 18597.37 | 2.20 |
| 2024-07-09 | 11.01 | 10.96 | -0.07 | -0.64 | 149281.81 | 16284.84 | 1.96 |
| 2024-07-08 | 11.37 | 11.03 | -0.42 | -3.67 | 129267.00 | 14451.21 | 1.70 |
| 2024-07-05 | 10.94 | 11.45 | 0.51 | 4.66 | 176352.10 | 19808.06 | 2.32 |
| 2024-07-04 | 11.26 | 10.94 | -0.34 | -3.01 | 105153.00 | 11615.00 | 1.38 |
| 2024-07-03 | 11.45 | 11.28 | -0.17 | -1.49 | 88321.54 | 9997.55 | 1.16 |
| 2024-07-02 | 11.60 | 11.45 | -0.15 | -1.29 | 102890.00 | 11862.94 | 1.35 |
| 2024-07-01 | 11.44 | 11.60 | 0.17 | 1.49 | 101513.57 | 11634.34 | 1.33 |
| 2024-06-28 | 11.50 | 11.43 | -0.05 | -0.44 | 95124.57 | 10981.97 | 1.25 |
| 2024-06-27 | 11.78 | 11.48 | -0.41 | -3.45 | 115110.00 | 13385.00 | 1.51 |
| 2024-06-26 | 11.38 | 11.89 | 0.59 | 5.22 | 183515.68 | 21323.29 | 2.41 |
| 2024-06-25 | 11.41 | 11.30 | -0.23 | -2.00 | 122186.20 | 13919.72 | 1.60 |
| 2024-06-24 | 11.81 | 11.53 | -0.41 | -3.43 | 133759.28 | 15583.53 | 1.76 |
| 2024-06-21 | 12.00 | 11.94 | -0.15 | -1.24 | 174987.85 | 21051.68 | 2.30 |
| 2024-06-20 | 12.26 | 12.09 | -0.17 | -1.39 | 207392.25 | 25619.75 | 2.72 |
| 2024-06-19 | 12.47 | 12.26 | -0.21 | -1.68 | 81773.78 | 10085.16 | 1.07 |
| 2024-06-18 | 12.53 | 12.47 | 0.00 | 0.00 | 80293.98 | 10038.89 | 1.05 |
| 2024-06-17 | 12.51 | 12.47 | -0.14 | -1.11 | 87690.75 | 10941.08 | 1.15 |
| 2024-06-14 | 12.60 | 12.61 | -0.10 | -0.79 | 106780.00 | 13383.04 | 1.40 |
| 2024-06-13 | 12.93 | 12.71 | -0.24 | -1.85 | 91297.25 | 11643.87 | 1.20 |
| 2024-06-12 | 12.89 | 12.95 | -0.05 | -0.39 | 98020.34 | 12693.38 | 1.29 |
| 2024-06-11 | 12.60 | 13.00 | 0.32 | 2.52 | 115214.64 | 14780.17 | 1.51 |
| 2024-06-07 | 12.75 | 12.68 | 0.04 | 0.32 | 103078.14 | 13087.92 | 1.35 |
| 2024-06-06 | 12.96 | 12.64 | -0.34 | -2.62 | 152337.00 | 19410.96 | 2.00 |
| 2024-06-05 | 13.08 | 12.98 | -0.18 | -1.37 | 121352.74 | 15974.28 | 1.59 |
| 2024-06-04 | 13.04 | 13.16 | 0.12 | 0.92 | 64589.09 | 8457.11 | 0.85 |
| 2024-06-03 | 13.29 | 13.04 | -0.25 | -1.88 | 80080.94 | 10460.58 | 1.05 |
| 2024-05-31 | 13.29 | 13.29 | 0.04 | 0.30 | 67172.25 | 8939.25 | 0.88 |
| 2024-05-30 | 13.18 | 13.25 | 0.07 | 0.53 | 80487.00 | 10630.68 | 1.06 |
| 2024-05-29 | 13.30 | 13.18 | -0.24 | -1.79 | 115042.04 | 15204.27 | 1.51 |
| 2024-05-28 | 13.55 | 13.42 | -0.20 | -1.47 | 72457.44 | 9772.10 | 0.95 |
| 2024-05-27 | 13.68 | 13.62 | -0.06 | -0.44 | 130699.00 | 17597.37 | 1.72 |
| 2024-05-24 | 13.90 | 13.68 | -0.25 | -1.80 | 97164.07 | 13393.08 | 1.28 |
| 2024-05-23 | 14.22 | 13.93 | -0.26 | -1.83 | 119269.79 | 16793.99 | 1.57 |
| 2024-05-22 | 14.52 | 14.39 | -0.02 | -0.14 | 82236.17 | 11815.21 | 1.08 |
| 2024-05-21 | 14.51 | 14.41 | -0.14 | -0.96 | 79777.00 | 11487.88 | 1.05 |
| 2024-05-20 | 14.61 | 14.55 | -0.09 | -0.62 | 95688.00 | 13931.12 | 1.26 |
| 2024-05-17 | 14.65 | 14.64 | 0.24 | 1.67 | 116219.00 | 16957.04 | 1.53 |
| 2024-05-16 | 14.55 | 14.40 | -0.14 | -0.96 | 82552.01 | 11956.94 | 1.08 |
| 2024-05-15 | 14.92 | 14.54 | -0.39 | -2.61 | 104114.00 | 15291.62 | 1.37 |
| 2024-05-14 | 14.84 | 14.93 | 0.16 | 1.08 | 128256.20 | 19236.27 | 1.68 |
| 2024-05-13 | 15.18 | 14.77 | -0.39 | -2.57 | 173386.86 | 26026.30 | 2.28 |
| 2024-05-10 | 15.48 | 15.16 | -0.30 | -1.94 | 125702.00 | 19212.20 | 1.65 |
| 2024-05-09 | 15.15 | 15.46 | 0.31 | 2.05 | 175588.08 | 26984.16 | 2.31 |
日K线
周K线
月K线
