精华制药(002349)股票信息
| 股票代码 | 002349 |
| 股票名称 | 精华制药 |
| 最新价/元 | 8.00 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 8.40 |
| 买入/元 | 7.99 |
| 卖出/元 | 8.00 |
| 昨收/元 | 7.38 |
| 今开/元 | 7.70 |
| 最高/元 | 8.08 |
| 最低/元 | 7.55 |
| 成交量/手 | 376485.99 |
| 成交额/万 | 29506.99 |
| 股净值/元 | 26.30 |
| 市净率 | 2.60 |
| 总市值/万 | 651344.73 |
| 流通值/万 | 649025.15 |
| 换手率/% | 4.64 |
| 入市日期 | 2010-02-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
精华制药(002349)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 | 7.70 | 8.00 | 0.62 | 8.40 | 376485.99 | 29506.99 | 4.64 |
| 2024-09-27 | 7.28 | 7.38 | 0.19 | 2.64 | 224529.87 | 16541.32 | 2.77 |
| 2024-09-26 | 7.08 | 7.19 | 0.11 | 1.55 | 146249.37 | 10401.17 | 1.80 |
| 2024-09-25 | 6.94 | 7.08 | 0.18 | 2.61 | 168798.87 | 11955.47 | 2.08 |
| 2024-09-24 | 6.71 | 6.90 | 0.20 | 2.99 | 106706.13 | 7302.29 | 1.32 |
| 2024-09-23 | 6.67 | 6.70 | 0.06 | 0.90 | 52014.00 | 3487.01 | 0.64 |
| 2024-09-20 | 6.73 | 6.64 | -0.09 | -1.34 | 57330.00 | 3813.56 | 0.71 |
| 2024-09-19 | 6.55 | 6.73 | 0.21 | 3.22 | 70680.18 | 4714.59 | 0.87 |
| 2024-09-18 | 6.63 | 6.52 | -0.12 | -1.81 | 54233.00 | 3533.36 | 0.67 |
| 2024-09-13 | 6.76 | 6.64 | -0.12 | -1.78 | 50774.00 | 3395.44 | 0.63 |
| 2024-09-12 | 6.80 | 6.76 | -0.02 | -0.30 | 55679.29 | 3787.84 | 0.69 |
| 2024-09-11 | 6.78 | 6.78 | -0.06 | -0.88 | 50885.38 | 3446.49 | 0.63 |
| 2024-09-10 | 6.90 | 6.84 | -0.02 | -0.29 | 64473.00 | 4387.00 | 0.79 |
| 2024-09-09 | 6.79 | 6.86 | 0.04 | 0.59 | 72796.00 | 5011.58 | 0.90 |
| 2024-09-06 | 6.93 | 6.82 | -0.13 | -1.87 | 64086.00 | 4401.39 | 0.79 |
| 2024-09-05 | 6.93 | 6.95 | 0.02 | 0.29 | 71661.00 | 4975.13 | 0.88 |
| 2024-09-04 | 6.99 | 6.93 | 0.01 | 0.15 | 112321.00 | 7842.31 | 1.38 |
| 2024-09-03 | 6.74 | 6.92 | 0.14 | 2.07 | 120384.82 | 8344.75 | 1.48 |
| 2024-09-02 | 6.85 | 6.78 | -0.09 | -1.31 | 76630.00 | 5239.59 | 0.94 |
| 2024-08-30 | 6.81 | 6.87 | 0.04 | 0.59 | 96470.00 | 6661.57 | 1.19 |
| 2024-08-29 | 6.66 | 6.83 | 0.14 | 2.09 | 93841.35 | 6357.86 | 1.16 |
| 2024-08-28 | 6.53 | 6.69 | 0.15 | 2.29 | 122273.44 | 8188.16 | 1.51 |
| 2024-08-27 | 6.58 | 6.54 | -0.03 | -0.46 | 77545.00 | 5116.34 | 0.95 |
| 2024-08-26 | 6.55 | 6.57 | 0.02 | 0.31 | 46751.80 | 3071.93 | 0.58 |
| 2024-08-23 | 6.61 | 6.55 | -0.06 | -0.91 | 48854.00 | 3208.49 | 0.60 |
| 2024-08-22 | 6.68 | 6.61 | -0.05 | -0.75 | 55482.27 | 3688.61 | 0.68 |
| 2024-08-21 | 6.76 | 6.66 | -0.12 | -1.77 | 68793.37 | 4609.66 | 0.85 |
| 2024-08-20 | 6.86 | 6.78 | -0.10 | -1.45 | 93106.35 | 6322.95 | 1.15 |
| 2024-08-19 | 6.94 | 6.88 | -0.10 | -1.43 | 105334.88 | 7269.04 | 1.30 |
| 2024-08-16 | 6.95 | 6.98 | 0.02 | 0.29 | 126372.36 | 8787.62 | 1.56 |
| 2024-08-15 | 6.94 | 6.96 | 0.04 | 0.58 | 136413.64 | 9487.86 | 1.68 |
| 2024-08-14 | 7.03 | 6.92 | -0.21 | -2.95 | 190893.00 | 13243.94 | 2.35 |
| 2024-08-13 | 7.24 | 7.13 | -0.37 | -4.93 | 353948.40 | 25216.91 | 4.36 |
| 2024-08-12 | 6.95 | 7.50 | 0.55 | 7.91 | 492915.11 | 36164.95 | 6.07 |
| 2024-08-09 | 7.05 | 6.95 | -0.14 | -1.98 | 93163.00 | 6530.18 | 1.15 |
| 2024-08-08 | 7.01 | 7.09 | 0.08 | 1.14 | 125042.00 | 8876.73 | 1.54 |
| 2024-08-07 | 6.99 | 7.01 | -0.02 | -0.28 | 101503.10 | 7101.66 | 1.25 |
| 2024-08-06 | 6.89 | 7.03 | 0.21 | 3.08 | 128958.00 | 8982.46 | 1.59 |
| 2024-08-05 | 6.88 | 6.82 | -0.09 | -1.30 | 117112.00 | 8127.78 | 1.44 |
| 2024-08-02 | 6.78 | 6.91 | 0.11 | 1.62 | 140660.22 | 9783.15 | 1.73 |
| 2024-08-01 | 6.75 | 6.80 | 0.05 | 0.74 | 100669.00 | 6894.41 | 1.24 |
| 2024-07-31 | 6.53 | 6.75 | 0.22 | 3.37 | 106693.70 | 7143.81 | 1.31 |
| 2024-07-30 | 6.47 | 6.53 | 0.07 | 1.08 | 37665.00 | 2449.68 | 0.46 |
| 2024-07-29 | 6.54 | 6.46 | -0.07 | -1.07 | 36905.00 | 2390.55 | 0.45 |
| 2024-07-26 | 6.51 | 6.53 | 0.05 | 0.77 | 42652.00 | 2789.51 | 0.53 |
| 2024-07-25 | 6.42 | 6.48 | 0.06 | 0.94 | 51185.02 | 3296.20 | 0.63 |
| 2024-07-24 | 6.53 | 6.42 | -0.10 | -1.53 | 60203.00 | 3881.27 | 0.74 |
| 2024-07-23 | 6.72 | 6.52 | -0.18 | -2.69 | 56707.54 | 3746.61 | 0.70 |
| 2024-07-22 | 6.67 | 6.70 | 0.03 | 0.45 | 51019.00 | 3412.34 | 0.63 |
| 2024-07-19 | 6.66 | 6.67 | -0.01 | -0.15 | 48390.00 | 3233.84 | 0.60 |
| 2024-07-18 | 6.57 | 6.68 | 0.06 | 0.91 | 67974.00 | 4510.78 | 0.84 |
| 2024-07-17 | 6.56 | 6.62 | 0.07 | 1.07 | 47177.00 | 3108.12 | 0.58 |
| 2024-07-16 | 6.58 | 6.55 | -0.06 | -0.91 | 42663.94 | 2798.98 | 0.53 |
| 2024-07-15 | 6.72 | 6.61 | -0.12 | -1.78 | 53764.00 | 3563.16 | 0.66 |
| 2024-07-12 | 6.70 | 6.73 | 0.04 | 0.60 | 66231.00 | 4458.54 | 0.82 |
| 2024-07-11 | 6.58 | 6.69 | 0.21 | 3.24 | 85120.19 | 5664.39 | 1.05 |
| 2024-07-10 | 6.50 | 6.48 | -0.03 | -0.46 | 44963.19 | 2925.77 | 0.55 |
| 2024-07-09 | 6.51 | 6.51 | -0.01 | -0.15 | 82683.92 | 5341.10 | 1.02 |
| 2024-07-08 | 6.66 | 6.52 | -0.14 | -2.10 | 55473.00 | 3643.15 | 0.68 |
| 2024-07-05 | 6.44 | 6.66 | 0.23 | 3.58 | 79341.00 | 5209.90 | 0.98 |
| 2024-07-04 | 6.69 | 6.43 | -0.26 | -3.89 | 74028.22 | 4826.50 | 0.91 |
| 2024-07-03 | 6.77 | 6.69 | -0.10 | -1.47 | 47219.00 | 3183.35 | 0.58 |
| 2024-07-02 | 6.69 | 6.79 | 0.13 | 1.95 | 79298.62 | 5379.25 | 0.98 |
| 2024-07-01 | 6.56 | 6.66 | 0.10 | 1.52 | 60049.00 | 3959.69 | 0.74 |
| 2024-06-28 | 6.58 | 6.56 | -0.04 | -0.61 | 46166.05 | 3061.32 | 0.57 |
| 2024-06-27 | 6.70 | 6.60 | -0.14 | -2.08 | 48492.00 | 3226.96 | 0.60 |
| 2024-06-26 | 6.60 | 6.74 | 0.12 | 1.81 | 84359.00 | 5579.06 | 1.04 |
| 2024-06-25 | 6.64 | 6.62 | -0.01 | -0.15 | 53799.02 | 3573.59 | 0.66 |
| 2024-06-24 | 6.90 | 6.63 | -0.29 | -4.19 | 74743.02 | 5005.37 | 0.92 |
| 2024-06-21 | 6.90 | 6.92 | 0.00 | 0.00 | 47245.00 | 3277.77 | 0.58 |
| 2024-06-20 | 7.08 | 6.92 | -0.16 | -2.26 | 56420.05 | 3939.66 | 0.69 |
| 2024-06-19 | 7.13 | 7.08 | -0.07 | -0.98 | 40184.00 | 2856.27 | 0.49 |
| 2024-06-18 | 7.12 | 7.15 | 0.05 | 0.70 | 43128.82 | 3084.23 | 0.53 |
| 2024-06-17 | 7.02 | 7.10 | 0.00 | 0.00 | 42251.56 | 3008.29 | 0.52 |
| 2024-06-14 | 7.12 | 7.10 | -0.01 | -0.14 | 53209.60 | 3757.02 | 0.66 |
| 2024-06-13 | 7.28 | 7.11 | -0.14 | -1.93 | 59026.00 | 4229.05 | 0.73 |
| 2024-06-12 | 7.19 | 7.25 | 0.15 | 2.11 | 64033.80 | 4615.45 | 0.79 |
| 2024-06-11 | 7.15 | 7.19 | 0.05 | 0.70 | 47670.97 | 3403.35 | 0.59 |
| 2024-06-07 | 7.06 | 7.14 | 0.11 | 1.57 | 59758.05 | 4251.77 | 0.74 |
| 2024-06-06 | 7.24 | 7.03 | -0.23 | -3.17 | 94150.00 | 6678.02 | 1.16 |
| 2024-06-05 | 7.30 | 7.26 | -0.05 | -0.68 | 49474.00 | 3614.58 | 0.61 |
| 2024-06-04 | 7.23 | 7.31 | 0.08 | 1.11 | 52202.00 | 3778.93 | 0.64 |
| 2024-06-03 | 7.42 | 7.23 | -0.19 | -2.56 | 81266.00 | 5907.05 | 1.00 |
| 2024-05-31 | 7.32 | 7.42 | 0.10 | 1.37 | 75013.77 | 5553.68 | 0.92 |
| 2024-05-30 | 7.37 | 7.32 | -0.04 | -0.54 | 48748.97 | 3575.43 | 0.60 |
| 2024-05-29 | 7.32 | 7.36 | -0.01 | -0.14 | 36956.00 | 2719.24 | 0.46 |
| 2024-05-28 | 7.47 | 7.37 | -0.10 | -1.34 | 48966.58 | 3625.29 | 0.60 |
| 2024-05-27 | 7.36 | 7.47 | 0.08 | 1.08 | 73737.00 | 5455.44 | 0.91 |
| 2024-05-24 | 7.38 | 7.39 | -0.02 | -0.27 | 61617.00 | 4574.16 | 0.76 |
| 2024-05-23 | 7.51 | 7.41 | -0.15 | -1.98 | 94044.00 | 6990.33 | 1.16 |
| 2024-05-22 | 7.51 | 7.56 | 0.00 | 0.00 | 72544.00 | 5465.63 | 0.89 |
| 2024-05-21 | 7.68 | 7.56 | -0.18 | -2.33 | 108506.92 | 8213.24 | 1.34 |
| 2024-05-20 | 7.81 | 7.74 | 0.05 | 0.65 | 114892.00 | 8943.26 | 1.41 |
| 2024-05-17 | 7.67 | 7.69 | 0.00 | 0.00 | 89677.00 | 6860.97 | 1.10 |
| 2024-05-16 | 7.80 | 7.69 | -0.07 | -0.90 | 84697.54 | 6561.38 | 1.04 |
| 2024-05-15 | 7.90 | 7.76 | -0.14 | -1.77 | 106078.58 | 8273.14 | 1.31 |
| 2024-05-14 | 7.88 | 7.90 | 0.01 | 0.13 | 132246.58 | 10514.98 | 1.63 |
| 2024-05-13 | 7.95 | 7.89 | -0.08 | -1.00 | 137975.17 | 11008.45 | 1.70 |
| 2024-05-10 | 8.13 | 7.97 | -0.16 | -1.97 | 131108.00 | 10547.23 | 1.61 |
| 2024-05-09 | 8.05 | 8.13 | 0.09 | 1.12 | 146589.08 | 11844.62 | 1.81 |
日K线
周K线
月K线
