佛慈制药(002644)股票信息
| 股票代码 | 002644 |
| 股票名称 | 佛慈制药 |
| 最新价/元 | 7.93 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 7.75 |
| 买入/元 | 7.93 |
| 卖出/元 | 7.94 |
| 昨收/元 | 7.36 |
| 今开/元 | 7.52 |
| 最高/元 | 7.98 |
| 最低/元 | 7.36 |
| 成交量/手 | 201580.13 |
| 成交额/万 | 15491.96 |
| 股净值/元 | 60.26 |
| 市净率 | 2.29 |
| 总市值/万 | 404951.00 |
| 流通值/万 | 404951.00 |
| 换手率/% | 3.95 |
| 入市日期 | 2011-12-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
佛慈制药(002644)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 | 7.52 | 7.93 | 0.57 | 7.75 | 201580.13 | 15491.96 | 3.95 |
| 2024-09-27 | 7.26 | 7.36 | 0.21 | 2.94 | 141506.09 | 10323.18 | 2.77 |
| 2024-09-26 | 6.98 | 7.15 | 0.04 | 0.56 | 107569.10 | 7603.26 | 2.11 |
| 2024-09-25 | 6.95 | 7.11 | 0.13 | 1.86 | 190629.55 | 13542.88 | 3.73 |
| 2024-09-24 | 6.84 | 6.98 | -0.03 | -0.43 | 180079.98 | 12335.41 | 3.53 |
| 2024-09-23 | 6.39 | 7.01 | 0.64 | 10.05 | 84652.41 | 5821.65 | 1.66 |
| 2024-09-20 | 6.36 | 6.37 | -0.01 | -0.16 | 21807.00 | 1381.38 | 0.43 |
| 2024-09-19 | 6.26 | 6.38 | 0.15 | 2.41 | 27430.00 | 1738.69 | 0.54 |
| 2024-09-18 | 6.28 | 6.23 | -0.07 | -1.11 | 25871.00 | 1606.50 | 0.51 |
| 2024-09-13 | 6.39 | 6.30 | -0.08 | -1.25 | 24634.00 | 1563.22 | 0.48 |
| 2024-09-12 | 6.38 | 6.38 | 0.00 | 0.00 | 28025.00 | 1799.26 | 0.55 |
| 2024-09-11 | 6.48 | 6.38 | -0.09 | -1.39 | 25008.00 | 1601.27 | 0.49 |
| 2024-09-10 | 6.57 | 6.47 | -0.04 | -0.61 | 26459.50 | 1702.94 | 0.52 |
| 2024-09-09 | 6.47 | 6.51 | 0.04 | 0.62 | 25387.00 | 1655.57 | 0.50 |
| 2024-09-06 | 6.64 | 6.47 | -0.14 | -2.12 | 26303.00 | 1720.77 | 0.52 |
| 2024-09-05 | 6.54 | 6.61 | 0.09 | 1.38 | 31548.00 | 2082.98 | 0.62 |
| 2024-09-04 | 6.55 | 6.52 | -0.04 | -0.61 | 21488.00 | 1407.25 | 0.42 |
| 2024-09-03 | 6.50 | 6.56 | 0.07 | 1.08 | 27618.00 | 1809.49 | 0.54 |
| 2024-09-02 | 6.60 | 6.49 | -0.11 | -1.67 | 33105.00 | 2177.04 | 0.65 |
| 2024-08-30 | 6.62 | 6.60 | -0.02 | -0.30 | 56639.00 | 3754.85 | 1.11 |
| 2024-08-29 | 6.49 | 6.62 | 0.13 | 2.00 | 32889.56 | 2167.53 | 0.64 |
| 2024-08-28 | 6.36 | 6.49 | 0.12 | 1.88 | 37167.00 | 2406.96 | 0.73 |
| 2024-08-27 | 6.51 | 6.37 | -0.18 | -2.75 | 48583.00 | 3143.72 | 0.95 |
| 2024-08-26 | 6.42 | 6.55 | 0.15 | 2.34 | 29965.26 | 1952.81 | 0.59 |
| 2024-08-23 | 6.52 | 6.40 | -0.14 | -2.14 | 39517.26 | 2543.39 | 0.77 |
| 2024-08-22 | 6.70 | 6.54 | -0.13 | -1.95 | 35147.00 | 2324.82 | 0.69 |
| 2024-08-21 | 6.80 | 6.67 | -0.12 | -1.77 | 42415.00 | 2837.05 | 0.83 |
| 2024-08-20 | 6.86 | 6.79 | -0.10 | -1.45 | 38848.26 | 2649.82 | 0.76 |
| 2024-08-19 | 6.96 | 6.89 | -0.17 | -2.41 | 52581.00 | 3625.45 | 1.03 |
| 2024-08-16 | 6.98 | 7.06 | 0.02 | 0.28 | 57652.40 | 4021.65 | 1.13 |
| 2024-08-15 | 7.12 | 7.04 | -0.08 | -1.12 | 84832.56 | 5979.75 | 1.66 |
| 2024-08-14 | 7.36 | 7.12 | -0.24 | -3.26 | 80129.00 | 5739.62 | 1.57 |
| 2024-08-13 | 7.12 | 7.36 | 0.13 | 1.80 | 113419.76 | 8214.30 | 2.22 |
| 2024-08-12 | 7.05 | 7.23 | 0.21 | 2.99 | 134089.56 | 9629.46 | 2.63 |
| 2024-08-09 | 7.30 | 7.02 | -0.54 | -7.14 | 158669.66 | 11315.86 | 3.11 |
| 2024-08-08 | 7.12 | 7.56 | 0.23 | 3.14 | 220041.88 | 16358.81 | 4.31 |
| 2024-08-07 | 7.63 | 7.33 | 0.11 | 1.52 | 259903.62 | 19267.85 | 5.09 |
| 2024-08-06 | 6.58 | 7.22 | 0.66 | 10.06 | 99668.27 | 6991.86 | 1.95 |
| 2024-08-05 | 6.65 | 6.56 | -0.09 | -1.35 | 43744.50 | 2911.13 | 0.86 |
| 2024-08-02 | 6.51 | 6.65 | 0.07 | 1.06 | 47486.50 | 3167.80 | 0.93 |
| 2024-08-01 | 6.47 | 6.58 | 0.09 | 1.39 | 46953.00 | 3099.67 | 0.92 |
| 2024-07-31 | 6.35 | 6.49 | 0.16 | 2.53 | 32449.50 | 2095.71 | 0.64 |
| 2024-07-30 | 6.27 | 6.33 | 0.07 | 1.12 | 14297.50 | 902.12 | 0.28 |
| 2024-07-29 | 6.30 | 6.26 | -0.04 | -0.64 | 16557.50 | 1040.20 | 0.32 |
| 2024-07-26 | 6.24 | 6.30 | 0.06 | 0.96 | 15035.74 | 945.83 | 0.29 |
| 2024-07-25 | 6.25 | 6.24 | -0.01 | -0.16 | 19249.58 | 1201.87 | 0.38 |
| 2024-07-24 | 6.35 | 6.25 | -0.11 | -1.73 | 25435.91 | 1598.09 | 0.50 |
| 2024-07-23 | 6.51 | 6.36 | -0.16 | -2.45 | 25901.81 | 1664.11 | 0.51 |
| 2024-07-22 | 6.48 | 6.52 | 0.04 | 0.62 | 25326.00 | 1644.55 | 0.50 |
| 2024-07-19 | 6.43 | 6.48 | 0.05 | 0.78 | 22427.00 | 1441.43 | 0.44 |
| 2024-07-18 | 6.36 | 6.43 | 0.05 | 0.78 | 19712.00 | 1256.30 | 0.39 |
| 2024-07-17 | 6.35 | 6.38 | 0.02 | 0.31 | 17458.00 | 1113.71 | 0.34 |
| 2024-07-16 | 6.38 | 6.36 | -0.05 | -0.78 | 20231.00 | 1285.13 | 0.40 |
| 2024-07-15 | 6.52 | 6.41 | -0.11 | -1.69 | 19093.00 | 1225.54 | 0.37 |
| 2024-07-12 | 6.52 | 6.52 | 0.00 | 0.00 | 17423.00 | 1136.60 | 0.34 |
| 2024-07-11 | 6.40 | 6.52 | 0.19 | 3.00 | 34067.00 | 2215.61 | 0.67 |
| 2024-07-10 | 6.31 | 6.33 | -0.06 | -0.94 | 18897.00 | 1205.59 | 0.37 |
| 2024-07-09 | 6.40 | 6.39 | 0.00 | 0.00 | 33834.31 | 2147.25 | 0.66 |
| 2024-07-08 | 6.56 | 6.39 | -0.21 | -3.18 | 26829.50 | 1724.31 | 0.53 |
| 2024-07-05 | 6.37 | 6.60 | 0.25 | 3.94 | 31549.17 | 2057.32 | 0.62 |
| 2024-07-04 | 6.57 | 6.35 | -0.22 | -3.35 | 23503.00 | 1507.67 | 0.46 |
| 2024-07-03 | 6.61 | 6.57 | -0.07 | -1.05 | 17606.00 | 1162.84 | 0.34 |
| 2024-07-02 | 6.59 | 6.64 | 0.05 | 0.76 | 22878.00 | 1519.01 | 0.45 |
| 2024-07-01 | 6.43 | 6.59 | 0.17 | 2.65 | 27288.40 | 1768.83 | 0.53 |
| 2024-06-28 | 6.48 | 6.42 | -0.05 | -0.77 | 20172.00 | 1308.16 | 0.40 |
| 2024-06-27 | 6.62 | 6.47 | -0.13 | -1.97 | 17775.00 | 1157.63 | 0.35 |
| 2024-06-26 | 6.44 | 6.60 | 0.19 | 2.96 | 19947.00 | 1293.95 | 0.39 |
| 2024-06-25 | 6.40 | 6.41 | 0.05 | 0.79 | 18188.00 | 1165.65 | 0.36 |
| 2024-06-24 | 6.65 | 6.39 | -0.29 | -4.34 | 37967.00 | 2452.04 | 0.74 |
| 2024-06-21 | 6.65 | 6.68 | 0.03 | 0.45 | 15053.00 | 1006.13 | 0.29 |
| 2024-06-20 | 6.81 | 6.65 | -0.16 | -2.35 | 27048.00 | 1810.88 | 0.53 |
| 2024-06-19 | 6.87 | 6.81 | -0.06 | -0.87 | 15609.00 | 1067.87 | 0.31 |
| 2024-06-18 | 6.84 | 6.87 | 0.03 | 0.44 | 16251.00 | 1113.37 | 0.32 |
| 2024-06-17 | 6.89 | 6.84 | -0.09 | -1.30 | 17309.00 | 1188.65 | 0.34 |
| 2024-06-14 | 6.95 | 6.93 | -0.02 | -0.29 | 20676.00 | 1424.69 | 0.40 |
| 2024-06-13 | 7.06 | 6.95 | -0.13 | -1.84 | 26300.15 | 1835.50 | 0.52 |
| 2024-06-12 | 6.94 | 7.08 | 0.15 | 2.17 | 26491.15 | 1861.93 | 0.52 |
| 2024-06-11 | 6.96 | 6.93 | -0.01 | -0.14 | 22817.50 | 1569.95 | 0.45 |
| 2024-06-07 | 6.87 | 6.94 | 0.18 | 2.66 | 34718.75 | 2399.26 | 0.68 |
| 2024-06-06 | 7.05 | 6.76 | -0.28 | -3.98 | 51386.93 | 3514.94 | 1.01 |
| 2024-06-05 | 7.19 | 7.04 | -0.11 | -1.54 | 31400.00 | 2227.58 | 0.61 |
| 2024-06-04 | 7.21 | 7.15 | -0.05 | -0.69 | 26783.00 | 1906.98 | 0.52 |
| 2024-06-03 | 7.40 | 7.20 | -0.19 | -2.57 | 30391.50 | 2196.73 | 0.60 |
| 2024-05-31 | 7.36 | 7.39 | 0.07 | 0.96 | 21483.50 | 1584.04 | 0.42 |
| 2024-05-30 | 7.36 | 7.32 | -0.04 | -0.54 | 18267.00 | 1341.74 | 0.36 |
| 2024-05-29 | 7.39 | 7.36 | -0.05 | -0.68 | 18056.00 | 1333.14 | 0.35 |
| 2024-05-28 | 7.50 | 7.41 | -0.05 | -0.67 | 24614.00 | 1829.53 | 0.48 |
| 2024-05-27 | 7.50 | 7.46 | 0.01 | 0.13 | 26636.00 | 1974.56 | 0.52 |
| 2024-05-24 | 7.49 | 7.45 | -0.04 | -0.53 | 23049.00 | 1728.72 | 0.45 |
| 2024-05-23 | 7.64 | 7.49 | -0.15 | -1.96 | 31033.00 | 2329.17 | 0.61 |
| 2024-05-22 | 7.63 | 7.64 | 0.03 | 0.39 | 24027.00 | 1837.59 | 0.47 |
| 2024-05-21 | 7.75 | 7.61 | -0.14 | -1.81 | 31556.00 | 2411.09 | 0.62 |
| 2024-05-20 | 7.79 | 7.75 | -0.03 | -0.39 | 33968.00 | 2641.01 | 0.67 |
| 2024-05-17 | 7.73 | 7.78 | 0.05 | 0.65 | 28319.00 | 2187.19 | 0.55 |
| 2024-05-16 | 7.84 | 7.73 | -0.10 | -1.28 | 34598.00 | 2689.89 | 0.68 |
| 2024-05-15 | 7.94 | 7.83 | -0.11 | -1.39 | 26748.00 | 2099.93 | 0.52 |
| 2024-05-14 | 7.82 | 7.94 | 0.14 | 1.80 | 34537.15 | 2735.94 | 0.68 |
| 2024-05-13 | 7.86 | 7.80 | -0.09 | -1.14 | 42949.00 | 3371.77 | 0.84 |
| 2024-05-10 | 8.00 | 7.89 | -0.13 | -1.62 | 47279.00 | 3769.11 | 0.93 |
| 2024-05-09 | 7.92 | 8.02 | 0.10 | 1.26 | 49880.00 | 3991.26 | 0.98 |
日K线
周K线
月K线
