千红制药(002550)股票信息
| 股票代码 | 002550 |
| 股票名称 | 千红制药 |
| 最新价/元 | 6.06 |
| 涨跌额/元 | 0.54 |
| 涨跌幅/% | 9.78 |
| 买入/元 | 6.05 |
| 卖出/元 | 6.06 |
| 昨收/元 | 5.52 |
| 今开/元 | 5.80 |
| 最高/元 | 6.07 |
| 最低/元 | 5.68 |
| 成交量/手 | 390779.04 |
| 成交额/万 | 23134.25 |
| 股净值/元 | 43.29 |
| 市净率 | 3.31 |
| 总市值/万 | 775558.80 |
| 流通值/万 | 551598.61 |
| 换手率/% | 4.29 |
| 入市日期 | 2011-02-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
千红制药(002550)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 | 5.80 | 6.06 | 0.54 | 9.78 | 390779.04 | 23134.25 | 4.29 |
| 2024-09-27 | 5.35 | 5.52 | 0.24 | 4.55 | 221385.40 | 12131.03 | 2.43 |
| 2024-09-26 | 5.10 | 5.28 | 0.18 | 3.53 | 133341.00 | 6890.29 | 1.46 |
| 2024-09-25 | 5.12 | 5.10 | 0.03 | 0.59 | 153804.90 | 7919.43 | 1.69 |
| 2024-09-24 | 4.96 | 5.07 | 0.13 | 2.63 | 155139.00 | 7793.87 | 1.70 |
| 2024-09-23 | 4.94 | 4.94 | 0.03 | 0.61 | 78635.12 | 3887.14 | 0.86 |
| 2024-09-20 | 4.96 | 4.91 | -0.06 | -1.21 | 68774.00 | 3379.21 | 0.76 |
| 2024-09-19 | 4.98 | 4.97 | 0.03 | 0.61 | 85164.00 | 4226.82 | 0.94 |
| 2024-09-18 | 5.01 | 4.94 | -0.07 | -1.40 | 90798.00 | 4475.88 | 1.00 |
| 2024-09-13 | 5.08 | 5.01 | -0.06 | -1.18 | 81922.00 | 4128.65 | 0.90 |
| 2024-09-12 | 5.13 | 5.07 | -0.04 | -0.78 | 71062.00 | 3624.32 | 0.78 |
| 2024-09-11 | 5.11 | 5.11 | 0.00 | 0.00 | 61922.01 | 3153.92 | 0.68 |
| 2024-09-10 | 5.13 | 5.11 | -0.02 | -0.39 | 85389.00 | 4336.06 | 0.94 |
| 2024-09-09 | 5.14 | 5.13 | -0.01 | -0.20 | 78089.00 | 4022.27 | 0.86 |
| 2024-09-06 | 5.29 | 5.14 | -0.12 | -2.28 | 77687.02 | 4028.31 | 0.85 |
| 2024-09-05 | 5.24 | 5.26 | 0.02 | 0.38 | 86348.00 | 4558.25 | 0.95 |
| 2024-09-04 | 5.19 | 5.24 | 0.02 | 0.38 | 85881.00 | 4485.55 | 0.94 |
| 2024-09-03 | 5.18 | 5.22 | 0.03 | 0.58 | 92184.00 | 4807.10 | 1.01 |
| 2024-09-02 | 5.20 | 5.19 | -0.02 | -0.38 | 128482.00 | 6702.92 | 1.41 |
| 2024-08-30 | 5.33 | 5.21 | -0.12 | -2.25 | 208401.00 | 11052.95 | 2.29 |
| 2024-08-29 | 5.23 | 5.33 | 0.11 | 2.11 | 87301.00 | 4624.08 | 0.96 |
| 2024-08-28 | 5.18 | 5.22 | 0.02 | 0.39 | 81211.00 | 4244.59 | 0.89 |
| 2024-08-27 | 5.23 | 5.20 | -0.02 | -0.38 | 71720.00 | 3739.17 | 0.79 |
| 2024-08-26 | 5.25 | 5.22 | -0.04 | -0.76 | 87417.00 | 4555.62 | 0.96 |
| 2024-08-23 | 5.30 | 5.26 | -0.07 | -1.31 | 88705.00 | 4672.66 | 0.97 |
| 2024-08-22 | 5.40 | 5.33 | -0.03 | -0.56 | 76031.00 | 4062.28 | 0.84 |
| 2024-08-21 | 5.53 | 5.36 | -0.17 | -3.07 | 107976.98 | 5840.55 | 1.19 |
| 2024-08-20 | 5.62 | 5.53 | -0.10 | -1.78 | 112177.00 | 6210.50 | 1.23 |
| 2024-08-19 | 5.70 | 5.63 | -0.02 | -0.35 | 110231.00 | 6223.97 | 1.21 |
| 2024-08-16 | 5.69 | 5.65 | -0.03 | -0.53 | 135378.00 | 7599.43 | 1.49 |
| 2024-08-15 | 5.68 | 5.68 | 0.03 | 0.53 | 121265.00 | 6873.19 | 1.33 |
| 2024-08-14 | 5.62 | 5.65 | -0.01 | -0.18 | 119548.00 | 6732.94 | 1.31 |
| 2024-08-13 | 5.63 | 5.66 | -0.01 | -0.18 | 119778.00 | 6753.19 | 1.32 |
| 2024-08-12 | 5.64 | 5.67 | 0.05 | 0.89 | 160687.00 | 9148.89 | 1.77 |
| 2024-08-09 | 5.65 | 5.62 | -0.04 | -0.71 | 116748.00 | 6586.17 | 1.28 |
| 2024-08-08 | 5.59 | 5.66 | 0.09 | 1.62 | 139575.00 | 7893.63 | 1.53 |
| 2024-08-07 | 5.60 | 5.57 | -0.02 | -0.36 | 109467.00 | 6106.55 | 1.20 |
| 2024-08-06 | 5.48 | 5.59 | 0.13 | 2.38 | 153273.00 | 8489.90 | 1.68 |
| 2024-08-05 | 5.51 | 5.46 | -0.09 | -1.62 | 132010.04 | 7313.90 | 1.45 |
| 2024-08-02 | 5.44 | 5.55 | 0.07 | 1.28 | 160685.00 | 8954.77 | 1.77 |
| 2024-08-01 | 5.46 | 5.48 | 0.03 | 0.55 | 156153.00 | 8586.13 | 1.72 |
| 2024-07-31 | 5.11 | 5.45 | 0.35 | 6.86 | 216777.05 | 11559.12 | 2.38 |
| 2024-07-30 | 5.09 | 5.10 | 0.01 | 0.20 | 73869.00 | 3750.99 | 0.81 |
| 2024-07-29 | 5.22 | 5.09 | -0.13 | -2.49 | 108363.00 | 5545.59 | 1.19 |
| 2024-07-26 | 5.20 | 5.22 | 0.08 | 1.56 | 84303.06 | 4389.52 | 0.93 |
| 2024-07-25 | 5.13 | 5.14 | -0.04 | -0.77 | 96997.00 | 4987.61 | 1.07 |
| 2024-07-24 | 5.30 | 5.18 | -0.12 | -2.26 | 104689.00 | 5460.68 | 1.15 |
| 2024-07-23 | 5.48 | 5.30 | -0.18 | -3.29 | 145434.00 | 7833.98 | 1.60 |
| 2024-07-22 | 5.50 | 5.48 | -0.02 | -0.36 | 137179.97 | 7518.75 | 1.51 |
| 2024-07-19 | 5.44 | 5.50 | 0.04 | 0.73 | 139792.07 | 7664.78 | 1.54 |
| 2024-07-18 | 5.36 | 5.46 | 0.08 | 1.49 | 109174.12 | 5890.70 | 1.20 |
| 2024-07-17 | 5.42 | 5.38 | -0.03 | -0.56 | 97008.00 | 5199.08 | 1.07 |
| 2024-07-16 | 5.41 | 5.41 | -0.01 | -0.19 | 90517.00 | 4892.24 | 0.99 |
| 2024-07-15 | 5.53 | 5.42 | -0.09 | -1.63 | 84441.00 | 4587.57 | 0.93 |
| 2024-07-12 | 5.45 | 5.51 | 0.05 | 0.92 | 91860.00 | 5030.91 | 1.01 |
| 2024-07-11 | 5.35 | 5.46 | 0.16 | 3.02 | 130047.00 | 7068.07 | 1.43 |
| 2024-07-10 | 5.23 | 5.30 | 0.01 | 0.19 | 92907.00 | 4936.37 | 1.02 |
| 2024-07-09 | 5.33 | 5.29 | -0.03 | -0.56 | 191611.34 | 10061.81 | 2.11 |
| 2024-07-08 | 5.55 | 5.32 | -0.18 | -3.27 | 194859.00 | 10514.86 | 2.14 |
| 2024-07-05 | 5.25 | 5.50 | 0.28 | 5.36 | 233878.37 | 12569.85 | 2.57 |
| 2024-07-04 | 5.52 | 5.22 | -0.20 | -3.69 | 292041.08 | 15435.43 | 3.21 |
| 2024-07-03 | 5.56 | 5.42 | -0.19 | -3.39 | 129367.00 | 7086.61 | 1.42 |
| 2024-07-02 | 5.43 | 5.61 | 0.20 | 3.70 | 186736.23 | 10392.11 | 2.05 |
| 2024-07-01 | 5.39 | 5.41 | 0.02 | 0.37 | 122645.00 | 6566.06 | 1.35 |
| 2024-06-28 | 5.36 | 5.39 | 0.07 | 1.32 | 106894.71 | 5781.05 | 1.17 |
| 2024-06-27 | 5.54 | 5.32 | -0.21 | -3.80 | 131044.00 | 7036.74 | 1.44 |
| 2024-06-26 | 5.36 | 5.53 | 0.16 | 2.98 | 103178.20 | 5605.42 | 1.13 |
| 2024-06-25 | 5.40 | 5.37 | -0.03 | -0.56 | 93453.40 | 5039.09 | 1.03 |
| 2024-06-24 | 5.50 | 5.40 | -0.10 | -1.82 | 100462.40 | 5456.26 | 1.10 |
| 2024-06-21 | 5.49 | 5.50 | 0.02 | 0.37 | 125745.00 | 6974.27 | 1.38 |
| 2024-06-20 | 5.60 | 5.48 | -0.13 | -2.32 | 98506.00 | 5456.02 | 1.08 |
| 2024-06-19 | 5.70 | 5.61 | -0.07 | -1.23 | 187984.40 | 10540.91 | 2.07 |
| 2024-06-18 | 5.61 | 5.68 | 0.10 | 1.79 | 229039.00 | 13143.34 | 2.52 |
| 2024-06-17 | 5.45 | 5.58 | 0.14 | 2.57 | 146289.00 | 8065.90 | 1.61 |
| 2024-06-14 | 5.45 | 5.44 | -0.02 | -0.37 | 82864.00 | 4499.69 | 0.91 |
| 2024-06-13 | 5.53 | 5.46 | -0.09 | -1.62 | 103301.61 | 5635.74 | 1.13 |
| 2024-06-12 | 5.56 | 5.55 | -0.02 | -0.36 | 84868.40 | 4709.53 | 0.93 |
| 2024-06-11 | 5.52 | 5.57 | 0.01 | 0.18 | 101197.40 | 5605.66 | 1.11 |
| 2024-06-07 | 5.61 | 5.56 | 0.02 | 0.36 | 76804.00 | 4276.98 | 0.84 |
| 2024-06-06 | 5.59 | 5.54 | -0.07 | -1.25 | 108065.00 | 6008.75 | 1.19 |
| 2024-06-05 | 5.62 | 5.61 | -0.05 | -0.88 | 91885.08 | 5188.30 | 1.01 |
| 2024-06-04 | 5.57 | 5.66 | 0.04 | 0.71 | 92615.00 | 5204.38 | 1.02 |
| 2024-06-03 | 5.68 | 5.62 | -0.04 | -0.71 | 143224.04 | 8080.76 | 1.57 |
| 2024-05-31 | 5.70 | 5.66 | -0.04 | -0.70 | 107952.17 | 6129.30 | 1.19 |
| 2024-05-30 | 5.67 | 5.70 | 0.03 | 0.53 | 157047.00 | 9043.13 | 1.73 |
| 2024-05-29 | 5.65 | 5.67 | 0.04 | 0.71 | 126734.00 | 7179.95 | 1.39 |
| 2024-05-28 | 5.83 | 5.75 | -0.06 | -1.03 | 82561.18 | 4765.48 | 0.91 |
| 2024-05-27 | 5.77 | 5.81 | 0.01 | 0.17 | 116570.00 | 6713.68 | 1.28 |
| 2024-05-24 | 5.83 | 5.80 | 0.05 | 0.87 | 100608.22 | 5844.08 | 1.11 |
| 2024-05-23 | 5.88 | 5.75 | -0.08 | -1.37 | 150493.00 | 8705.42 | 1.65 |
| 2024-05-22 | 5.88 | 5.83 | -0.04 | -0.68 | 84300.00 | 4935.19 | 0.93 |
| 2024-05-21 | 5.83 | 5.87 | 0.04 | 0.69 | 118663.52 | 6942.24 | 1.30 |
| 2024-05-20 | 5.77 | 5.83 | 0.03 | 0.52 | 171128.02 | 9943.52 | 1.88 |
| 2024-05-17 | 5.80 | 5.80 | 0.04 | 0.69 | 200152.77 | 11535.21 | 2.20 |
| 2024-05-16 | 5.87 | 5.76 | -0.14 | -2.37 | 217356.06 | 12634.12 | 2.39 |
| 2024-05-15 | 5.95 | 5.90 | -0.06 | -1.01 | 150113.04 | 8889.74 | 1.65 |
| 2024-05-14 | 5.75 | 5.96 | 0.19 | 3.29 | 342057.00 | 20323.60 | 3.76 |
| 2024-05-13 | 5.76 | 5.77 | 0.01 | 0.17 | 217208.00 | 12637.21 | 2.39 |
| 2024-05-10 | 5.69 | 5.76 | 0.03 | 0.52 | 216416.27 | 12499.72 | 2.38 |
| 2024-05-09 | 5.57 | 5.73 | 0.17 | 3.06 | 232813.00 | 13156.29 | 2.56 |
日K线
周K线
月K线
