以岭药业(002603)股票信息
| 股票代码 | 002603 |
| 股票名称 | 以岭药业 |
| 最新价/元 | 18.02 |
| 涨跌额/元 | 1.42 |
| 涨跌幅/% | 8.55 |
| 买入/元 | 18.02 |
| 卖出/元 | 18.03 |
| 昨收/元 | 16.60 |
| 今开/元 | 17.00 |
| 最高/元 | 18.15 |
| 最低/元 | 16.99 |
| 成交量/手 | 517046.95 |
| 成交额/万 | 91412.41 |
| 股净值/元 | 22.26 |
| 市净率 | 2.62 |
| 总市值/万 | 3010611.09 |
| 流通值/万 | 2480109.70 |
| 换手率/% | 3.76 |
| 入市日期 | 2011-07-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
以岭药业(002603)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 | 17.00 | 18.02 | 1.42 | 8.55 | 517046.95 | 91412.41 | 3.76 |
| 2024-09-27 | 16.00 | 16.60 | 0.80 | 5.06 | 312291.03 | 51199.52 | 2.27 |
| 2024-09-26 | 15.40 | 15.80 | 0.40 | 2.60 | 191461.76 | 29803.85 | 1.39 |
| 2024-09-25 | 15.20 | 15.40 | 0.24 | 1.58 | 192475.12 | 29828.74 | 1.40 |
| 2024-09-24 | 14.59 | 15.16 | 0.56 | 3.84 | 153449.37 | 22877.54 | 1.11 |
| 2024-09-23 | 14.64 | 14.60 | -0.06 | -0.41 | 62433.18 | 9162.88 | 0.45 |
| 2024-09-20 | 14.69 | 14.66 | -0.05 | -0.34 | 62344.32 | 9093.36 | 0.45 |
| 2024-09-19 | 14.48 | 14.71 | 0.28 | 1.94 | 85671.49 | 12510.47 | 0.62 |
| 2024-09-18 | 14.73 | 14.43 | -0.30 | -2.04 | 81299.38 | 11767.90 | 0.59 |
| 2024-09-13 | 14.85 | 14.73 | -0.13 | -0.88 | 54084.54 | 8001.41 | 0.39 |
| 2024-09-12 | 14.98 | 14.86 | -0.13 | -0.87 | 61135.61 | 9146.51 | 0.44 |
| 2024-09-11 | 14.94 | 14.99 | -0.05 | -0.33 | 51902.76 | 7758.23 | 0.38 |
| 2024-09-10 | 15.09 | 15.04 | -0.01 | -0.07 | 79375.00 | 11820.55 | 0.58 |
| 2024-09-09 | 15.14 | 15.05 | -0.12 | -0.79 | 74447.80 | 11274.16 | 0.54 |
| 2024-09-06 | 15.36 | 15.17 | -0.21 | -1.37 | 72615.00 | 11067.59 | 0.53 |
| 2024-09-05 | 15.23 | 15.38 | 0.14 | 0.92 | 69225.00 | 10632.21 | 0.50 |
| 2024-09-04 | 15.21 | 15.24 | -0.09 | -0.59 | 71234.99 | 10911.37 | 0.52 |
| 2024-09-03 | 15.17 | 15.33 | 0.18 | 1.19 | 112588.50 | 17310.50 | 0.82 |
| 2024-09-02 | 15.45 | 15.15 | -0.30 | -1.94 | 101397.60 | 15511.71 | 0.74 |
| 2024-08-30 | 15.37 | 15.45 | 0.04 | 0.26 | 158893.90 | 24627.32 | 1.15 |
| 2024-08-29 | 15.15 | 15.41 | 0.26 | 1.72 | 106128.18 | 16273.85 | 0.77 |
| 2024-08-28 | 15.00 | 15.15 | 0.05 | 0.33 | 95450.89 | 14360.60 | 0.69 |
| 2024-08-27 | 15.35 | 15.10 | -0.27 | -1.76 | 119175.60 | 18192.08 | 0.87 |
| 2024-08-26 | 15.30 | 15.37 | 0.03 | 0.20 | 91575.42 | 14004.67 | 0.67 |
| 2024-08-23 | 15.30 | 15.34 | -0.03 | -0.20 | 106321.51 | 16370.86 | 0.77 |
| 2024-08-22 | 15.69 | 15.37 | -0.33 | -2.10 | 152624.00 | 23702.59 | 1.11 |
| 2024-08-21 | 16.27 | 15.70 | -0.68 | -4.15 | 210455.78 | 33362.31 | 1.53 |
| 2024-08-20 | 16.40 | 16.38 | -0.06 | -0.37 | 163968.21 | 26792.43 | 1.19 |
| 2024-08-19 | 16.90 | 16.44 | -0.63 | -3.69 | 252644.88 | 41739.25 | 1.84 |
| 2024-08-16 | 16.94 | 17.07 | 0.00 | 0.00 | 285340.50 | 48400.99 | 2.07 |
| 2024-08-15 | 17.50 | 17.07 | -0.40 | -2.29 | 352681.04 | 60691.06 | 2.56 |
| 2024-08-14 | 17.86 | 17.47 | -0.66 | -3.64 | 467299.94 | 82292.89 | 3.39 |
| 2024-08-13 | 17.85 | 18.13 | 0.57 | 3.25 | 855576.60 | 154919.15 | 6.21 |
| 2024-08-12 | 16.20 | 17.56 | 1.60 | 10.03 | 487661.37 | 83976.78 | 3.54 |
| 2024-08-09 | 16.16 | 15.96 | -0.31 | -1.91 | 112028.00 | 18031.40 | 0.81 |
| 2024-08-08 | 16.29 | 16.27 | -0.01 | -0.06 | 126974.57 | 20819.52 | 0.92 |
| 2024-08-07 | 16.38 | 16.28 | -0.14 | -0.85 | 102766.49 | 16764.96 | 0.75 |
| 2024-08-06 | 16.16 | 16.42 | 0.35 | 2.18 | 132020.56 | 21541.15 | 0.96 |
| 2024-08-05 | 16.10 | 16.07 | -0.12 | -0.74 | 144595.97 | 23506.54 | 1.05 |
| 2024-08-02 | 15.71 | 16.19 | 0.41 | 2.60 | 222047.84 | 36127.62 | 1.61 |
| 2024-08-01 | 15.80 | 15.78 | -0.04 | -0.25 | 92731.44 | 14721.21 | 0.67 |
| 2024-07-31 | 15.16 | 15.82 | 0.64 | 4.22 | 130431.87 | 20356.57 | 0.95 |
| 2024-07-30 | 15.11 | 15.18 | 0.06 | 0.40 | 45196.98 | 6841.37 | 0.33 |
| 2024-07-29 | 15.28 | 15.12 | -0.17 | -1.11 | 55797.18 | 8456.09 | 0.41 |
| 2024-07-26 | 15.23 | 15.29 | 0.06 | 0.39 | 51228.74 | 7862.17 | 0.37 |
| 2024-07-25 | 15.02 | 15.23 | 0.15 | 1.00 | 67387.80 | 10253.32 | 0.49 |
| 2024-07-24 | 15.30 | 15.08 | -0.26 | -1.70 | 70676.06 | 10737.20 | 0.51 |
| 2024-07-23 | 15.74 | 15.34 | -0.46 | -2.91 | 86638.10 | 13477.03 | 0.63 |
| 2024-07-22 | 15.66 | 15.80 | 0.13 | 0.83 | 82507.60 | 12990.96 | 0.60 |
| 2024-07-19 | 15.74 | 15.67 | -0.07 | -0.45 | 101404.12 | 15911.61 | 0.74 |
| 2024-07-18 | 15.90 | 16.04 | 0.14 | 0.88 | 117215.76 | 18670.14 | 0.85 |
| 2024-07-17 | 15.59 | 15.90 | 0.26 | 1.66 | 114566.08 | 18119.18 | 0.83 |
| 2024-07-16 | 15.60 | 15.64 | -0.03 | -0.19 | 101190.53 | 15890.77 | 0.73 |
| 2024-07-15 | 15.55 | 15.67 | 0.05 | 0.32 | 98511.31 | 15389.82 | 0.72 |
| 2024-07-12 | 15.26 | 15.62 | 0.32 | 2.09 | 170834.75 | 26612.06 | 1.24 |
| 2024-07-11 | 15.01 | 15.30 | 0.35 | 2.34 | 120713.82 | 18383.92 | 0.88 |
| 2024-07-10 | 14.74 | 14.95 | 0.15 | 1.01 | 105284.59 | 15739.66 | 0.76 |
| 2024-07-09 | 14.87 | 14.80 | -0.10 | -0.67 | 112068.36 | 16489.66 | 0.81 |
| 2024-07-08 | 15.33 | 14.90 | -0.42 | -2.74 | 96346.08 | 14453.64 | 0.70 |
| 2024-07-05 | 14.78 | 15.32 | 0.54 | 3.65 | 161431.47 | 24324.17 | 1.17 |
| 2024-07-04 | 15.30 | 14.78 | -0.53 | -3.46 | 130681.20 | 19533.85 | 0.95 |
| 2024-07-03 | 15.44 | 15.31 | -0.13 | -0.84 | 73800.43 | 11293.83 | 0.54 |
| 2024-07-02 | 15.48 | 15.44 | -0.08 | -0.52 | 77650.47 | 12027.18 | 0.56 |
| 2024-07-01 | 15.33 | 15.52 | 0.19 | 1.24 | 86868.16 | 13350.70 | 0.63 |
| 2024-06-28 | 15.36 | 15.33 | -0.03 | -0.20 | 70943.45 | 10953.34 | 0.52 |
| 2024-06-27 | 15.65 | 15.36 | -0.33 | -2.10 | 82922.75 | 12825.23 | 0.60 |
| 2024-06-26 | 15.36 | 15.69 | 0.33 | 2.15 | 99057.71 | 15329.64 | 0.72 |
| 2024-06-25 | 15.59 | 15.36 | -0.25 | -1.60 | 100243.61 | 15505.04 | 0.73 |
| 2024-06-24 | 16.00 | 15.61 | -0.53 | -3.28 | 110347.63 | 17434.40 | 0.80 |
| 2024-06-21 | 15.84 | 16.14 | 0.26 | 1.64 | 114046.72 | 18328.30 | 0.83 |
| 2024-06-20 | 16.35 | 15.88 | -0.54 | -3.29 | 142996.19 | 23102.01 | 1.04 |
| 2024-06-19 | 16.75 | 16.42 | -0.39 | -2.32 | 127598.04 | 21083.14 | 0.93 |
| 2024-06-18 | 16.79 | 16.81 | 0.00 | 0.00 | 82281.74 | 13851.12 | 0.60 |
| 2024-06-17 | 17.04 | 16.81 | -0.21 | -1.23 | 122807.04 | 20669.59 | 0.89 |
| 2024-06-14 | 17.20 | 17.02 | -0.22 | -1.28 | 121498.40 | 20750.60 | 0.88 |
| 2024-06-13 | 17.77 | 17.24 | -0.57 | -3.20 | 157414.32 | 27346.44 | 1.14 |
| 2024-06-12 | 17.78 | 17.81 | 0.03 | 0.17 | 74139.86 | 13162.34 | 0.54 |
| 2024-06-11 | 17.79 | 17.78 | -0.01 | -0.06 | 65377.68 | 11571.98 | 0.47 |
| 2024-06-07 | 17.79 | 17.79 | 0.04 | 0.23 | 61246.88 | 10888.61 | 0.44 |
| 2024-06-06 | 18.11 | 17.75 | -0.43 | -2.37 | 104373.86 | 18686.34 | 0.76 |
| 2024-06-05 | 17.99 | 18.18 | 0.20 | 1.11 | 124769.21 | 22729.21 | 0.91 |
| 2024-06-04 | 17.79 | 17.98 | 0.17 | 0.96 | 99229.01 | 17681.16 | 0.72 |
| 2024-06-03 | 18.11 | 17.81 | -0.35 | -1.93 | 109184.82 | 19522.66 | 0.79 |
| 2024-05-31 | 17.97 | 18.16 | 0.23 | 1.28 | 103759.36 | 18806.38 | 0.75 |
| 2024-05-30 | 18.10 | 17.93 | -0.26 | -1.43 | 90718.60 | 16323.68 | 0.66 |
| 2024-05-29 | 18.16 | 18.19 | 0.01 | 0.06 | 63557.31 | 11565.81 | 0.46 |
| 2024-05-28 | 18.35 | 18.18 | -0.24 | -1.30 | 87792.89 | 15991.36 | 0.64 |
| 2024-05-27 | 18.63 | 18.42 | -0.11 | -0.59 | 88087.18 | 16222.47 | 0.64 |
| 2024-05-24 | 18.78 | 18.53 | -0.25 | -1.33 | 94849.43 | 17674.06 | 0.69 |
| 2024-05-23 | 19.13 | 18.78 | -0.39 | -2.03 | 119631.36 | 22602.83 | 0.87 |
| 2024-05-22 | 19.15 | 19.17 | 0.02 | 0.10 | 67747.20 | 12958.17 | 0.49 |
| 2024-05-21 | 19.38 | 19.15 | -0.24 | -1.24 | 100251.93 | 19248.84 | 0.73 |
| 2024-05-20 | 19.37 | 19.39 | -0.02 | -0.10 | 107032.32 | 20791.22 | 0.78 |
| 2024-05-17 | 19.36 | 19.41 | -0.08 | -0.41 | 128995.58 | 24945.11 | 0.94 |
| 2024-05-16 | 19.84 | 19.49 | -0.35 | -1.76 | 187455.73 | 36926.15 | 1.36 |
| 2024-05-15 | 19.95 | 19.84 | -0.11 | -0.55 | 132949.69 | 26387.24 | 0.97 |
| 2024-05-14 | 19.58 | 19.95 | 0.27 | 1.37 | 225042.61 | 44764.04 | 1.63 |
| 2024-05-13 | 19.31 | 19.68 | 0.38 | 1.97 | 273769.63 | 53947.22 | 1.99 |
| 2024-05-10 | 19.53 | 19.30 | -0.29 | -1.48 | 127456.44 | 24724.45 | 0.93 |
| 2024-05-09 | 19.18 | 19.59 | 0.39 | 2.03 | 175934.99 | 34258.71 | 1.28 |
日K线
周K线
月K线
