康弘药业(002773)股票信息
| 股票代码 | 002773 |
| 股票名称 | 康弘药业 |
| 最新价/元 | 21.44 |
| 涨跌额/元 | 1.95 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 21.44 |
| 卖出/元 | 0.00 |
| 昨收/元 | 19.49 |
| 今开/元 | 20.15 |
| 最高/元 | 21.44 |
| 最低/元 | 20.14 |
| 成交量/手 | 161387.59 |
| 成交额/万 | 33785.57 |
| 股净值/元 | 18.81 |
| 市净率 | 2.42 |
| 总市值/万 | 1972004.58 |
| 流通值/万 | 1469370.74 |
| 换手率/% | 2.35 |
| 入市日期 | 2015-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
康弘药业(002773)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 | 20.15 | 21.44 | 1.95 | 10.01 | 161387.59 | 33785.57 | 2.35 |
| 2024-09-27 | 18.55 | 19.49 | 1.14 | 6.21 | 108782.08 | 20906.68 | 1.59 |
| 2024-09-26 | 17.60 | 18.35 | 0.69 | 3.91 | 76614.06 | 13743.90 | 1.12 |
| 2024-09-25 | 17.75 | 17.66 | 0.19 | 1.09 | 81016.30 | 14502.34 | 1.18 |
| 2024-09-24 | 16.80 | 17.47 | 0.73 | 4.36 | 70665.90 | 12150.82 | 1.03 |
| 2024-09-23 | 16.78 | 16.74 | -0.04 | -0.24 | 31146.35 | 5239.92 | 0.45 |
| 2024-09-20 | 17.02 | 16.78 | -0.26 | -1.53 | 46010.43 | 7706.61 | 0.67 |
| 2024-09-19 | 17.00 | 17.04 | 0.24 | 1.43 | 51101.21 | 8681.36 | 0.75 |
| 2024-09-18 | 17.05 | 16.80 | -0.25 | -1.47 | 35445.00 | 5960.93 | 0.52 |
| 2024-09-13 | 17.21 | 17.05 | -0.19 | -1.10 | 34667.00 | 5940.34 | 0.51 |
| 2024-09-12 | 17.48 | 17.24 | -0.22 | -1.26 | 36401.15 | 6338.63 | 0.53 |
| 2024-09-11 | 17.30 | 17.46 | 0.05 | 0.29 | 33323.00 | 5807.26 | 0.49 |
| 2024-09-10 | 17.68 | 17.41 | -0.25 | -1.42 | 51979.94 | 9027.82 | 0.76 |
| 2024-09-09 | 17.75 | 17.66 | -0.10 | -0.56 | 40774.00 | 7222.08 | 0.59 |
| 2024-09-06 | 18.16 | 17.76 | -0.36 | -1.99 | 39774.00 | 7116.07 | 0.58 |
| 2024-09-05 | 18.10 | 18.12 | 0.03 | 0.17 | 42103.50 | 7628.06 | 0.61 |
| 2024-09-04 | 18.20 | 18.09 | -0.22 | -1.20 | 58990.56 | 10732.98 | 0.86 |
| 2024-09-03 | 18.40 | 18.31 | -0.21 | -1.13 | 56461.69 | 10416.23 | 0.82 |
| 2024-09-02 | 18.60 | 18.52 | -0.11 | -0.59 | 60361.60 | 11226.32 | 0.88 |
| 2024-08-30 | 18.94 | 18.63 | -0.49 | -2.56 | 99715.16 | 18780.20 | 1.45 |
| 2024-08-29 | 18.77 | 19.12 | 0.25 | 1.33 | 46852.11 | 8914.96 | 0.68 |
| 2024-08-28 | 18.77 | 18.87 | 0.02 | 0.11 | 48367.00 | 9170.78 | 0.71 |
| 2024-08-27 | 18.79 | 18.85 | 0.05 | 0.27 | 72400.24 | 13655.34 | 1.06 |
| 2024-08-26 | 18.86 | 18.80 | -0.34 | -1.78 | 163869.47 | 30408.35 | 2.39 |
| 2024-08-23 | 21.30 | 19.14 | -2.13 | -10.01 | 159065.92 | 30811.75 | 2.32 |
| 2024-08-22 | 21.28 | 21.27 | -0.07 | -0.33 | 43543.25 | 9251.90 | 0.64 |
| 2024-08-21 | 21.52 | 21.34 | -0.28 | -1.30 | 41719.00 | 8928.23 | 0.61 |
| 2024-08-20 | 21.93 | 21.62 | -0.34 | -1.55 | 49670.28 | 10775.85 | 0.73 |
| 2024-08-19 | 21.70 | 21.96 | 0.39 | 1.81 | 63131.04 | 13840.57 | 0.92 |
| 2024-08-16 | 21.23 | 21.57 | 0.34 | 1.60 | 45598.01 | 9759.33 | 0.67 |
| 2024-08-15 | 21.28 | 21.23 | 0.05 | 0.24 | 42589.02 | 9097.28 | 0.62 |
| 2024-08-14 | 21.25 | 21.18 | -0.07 | -0.33 | 38808.23 | 8195.73 | 0.57 |
| 2024-08-13 | 21.13 | 21.25 | 0.15 | 0.71 | 40675.00 | 8580.82 | 0.59 |
| 2024-08-12 | 20.77 | 21.10 | 0.33 | 1.59 | 61674.50 | 12997.76 | 0.90 |
| 2024-08-09 | 20.88 | 20.77 | 0.00 | 0.00 | 36706.22 | 7648.82 | 0.54 |
| 2024-08-08 | 20.79 | 20.77 | 0.06 | 0.29 | 48193.89 | 10066.81 | 0.70 |
| 2024-08-07 | 20.84 | 20.71 | -0.13 | -0.62 | 35643.16 | 7394.99 | 0.52 |
| 2024-08-06 | 20.56 | 20.84 | 0.35 | 1.71 | 48121.45 | 10015.52 | 0.70 |
| 2024-08-05 | 20.51 | 20.49 | -0.16 | -0.78 | 66811.30 | 13926.53 | 0.98 |
| 2024-08-02 | 20.50 | 20.65 | 0.09 | 0.44 | 46094.80 | 9575.21 | 0.67 |
| 2024-08-01 | 20.92 | 20.56 | -0.34 | -1.63 | 47321.47 | 9847.75 | 0.69 |
| 2024-07-31 | 19.77 | 20.90 | 1.19 | 6.04 | 85930.03 | 17714.67 | 1.25 |
| 2024-07-30 | 19.95 | 19.71 | -0.19 | -0.96 | 35996.50 | 7103.61 | 0.53 |
| 2024-07-29 | 20.17 | 19.90 | -0.18 | -0.90 | 39862.21 | 7955.11 | 0.58 |
| 2024-07-26 | 19.80 | 20.08 | 0.15 | 0.75 | 42206.85 | 8478.12 | 0.62 |
| 2024-07-25 | 19.92 | 19.93 | 0.01 | 0.05 | 62196.29 | 12418.81 | 0.91 |
| 2024-07-24 | 20.13 | 19.92 | -0.34 | -1.68 | 72581.13 | 14577.28 | 1.06 |
| 2024-07-23 | 21.08 | 20.26 | -0.75 | -3.57 | 63452.36 | 12989.39 | 0.93 |
| 2024-07-22 | 20.98 | 21.01 | -0.03 | -0.14 | 50081.80 | 10526.13 | 0.73 |
| 2024-07-19 | 21.24 | 21.04 | -0.22 | -1.04 | 49967.78 | 10589.34 | 0.73 |
| 2024-07-18 | 20.98 | 21.26 | 0.16 | 0.76 | 51647.00 | 10951.84 | 0.75 |
| 2024-07-17 | 21.31 | 21.10 | -0.30 | -1.40 | 78109.76 | 16421.10 | 1.14 |
| 2024-07-16 | 21.40 | 21.40 | -0.05 | -0.23 | 63930.30 | 13665.78 | 0.93 |
| 2024-07-15 | 22.48 | 21.45 | -1.08 | -4.79 | 123373.01 | 26661.09 | 1.80 |
| 2024-07-12 | 22.20 | 22.53 | 0.20 | 0.90 | 93962.55 | 21047.45 | 1.37 |
| 2024-07-11 | 22.23 | 22.33 | 0.27 | 1.22 | 141102.58 | 31026.35 | 2.06 |
| 2024-07-10 | 21.56 | 22.06 | 0.37 | 1.71 | 105550.08 | 23352.03 | 1.54 |
| 2024-07-09 | 21.33 | 21.69 | 0.26 | 1.21 | 53477.28 | 11477.87 | 0.78 |
| 2024-07-08 | 21.90 | 21.43 | -0.52 | -2.37 | 59507.22 | 12843.29 | 0.87 |
| 2024-07-05 | 20.95 | 21.95 | 0.88 | 4.18 | 82032.83 | 17630.67 | 1.20 |
| 2024-07-04 | 21.34 | 21.07 | -0.34 | -1.59 | 50567.40 | 10706.53 | 0.74 |
| 2024-07-03 | 21.81 | 21.41 | -0.35 | -1.61 | 62979.90 | 13624.29 | 0.92 |
| 2024-07-02 | 22.08 | 21.76 | -0.37 | -1.67 | 49010.25 | 10722.60 | 0.72 |
| 2024-07-01 | 21.60 | 22.13 | 0.48 | 2.22 | 52143.28 | 11416.64 | 0.76 |
| 2024-06-28 | 21.65 | 21.65 | -0.10 | -0.46 | 53529.00 | 11714.87 | 0.78 |
| 2024-06-27 | 22.29 | 21.75 | -0.60 | -2.69 | 59175.93 | 12967.42 | 0.86 |
| 2024-06-26 | 21.60 | 22.35 | 0.78 | 3.62 | 62976.62 | 13820.13 | 0.92 |
| 2024-06-25 | 21.83 | 21.57 | -0.28 | -1.28 | 62463.06 | 13524.15 | 0.91 |
| 2024-06-24 | 22.20 | 21.85 | -0.48 | -2.15 | 71005.03 | 15665.97 | 1.04 |
| 2024-06-21 | 21.79 | 22.33 | 0.54 | 2.48 | 101174.88 | 22596.25 | 1.48 |
| 2024-06-20 | 22.36 | 21.79 | -0.56 | -2.51 | 114347.79 | 25071.43 | 1.67 |
| 2024-06-19 | 22.76 | 22.35 | -0.45 | -1.97 | 58382.40 | 13134.29 | 0.85 |
| 2024-06-18 | 22.89 | 22.80 | -0.13 | -0.57 | 55301.53 | 12572.99 | 0.81 |
| 2024-06-17 | 22.39 | 22.93 | 0.54 | 2.41 | 79987.27 | 18204.19 | 1.17 |
| 2024-06-14 | 22.50 | 22.39 | -0.17 | -0.75 | 68687.45 | 15335.89 | 1.00 |
| 2024-06-13 | 22.69 | 22.56 | -0.11 | -0.49 | 61563.50 | 13898.22 | 0.90 |
| 2024-06-12 | 22.73 | 22.67 | -0.26 | -1.13 | 70281.41 | 15883.82 | 1.03 |
| 2024-06-11 | 22.71 | 22.93 | 0.22 | 0.97 | 88101.40 | 20026.63 | 1.29 |
| 2024-06-07 | 23.47 | 22.71 | -0.76 | -3.24 | 190975.41 | 43717.48 | 2.79 |
| 2024-06-06 | 22.69 | 23.47 | 0.74 | 3.26 | 218286.41 | 51786.65 | 3.19 |
| 2024-06-05 | 22.52 | 22.73 | 0.21 | 0.93 | 159848.56 | 36602.61 | 2.33 |
| 2024-06-04 | 22.23 | 22.52 | 0.42 | 1.90 | 84353.34 | 18933.42 | 1.23 |
| 2024-06-03 | 22.35 | 22.10 | -0.25 | -1.12 | 77672.30 | 17255.67 | 1.13 |
| 2024-05-31 | 22.28 | 22.35 | 0.03 | 0.13 | 69898.83 | 15639.85 | 1.02 |
| 2024-05-30 | 22.16 | 22.32 | 0.03 | 0.14 | 72452.28 | 16246.60 | 1.06 |
| 2024-05-29 | 22.15 | 22.29 | -0.03 | -0.13 | 59323.28 | 13245.46 | 0.87 |
| 2024-05-28 | 22.60 | 22.32 | -0.18 | -0.80 | 56681.10 | 12713.20 | 0.83 |
| 2024-05-27 | 22.59 | 22.88 | 0.27 | 1.19 | 74063.34 | 16817.60 | 1.08 |
| 2024-05-24 | 22.67 | 22.61 | 0.13 | 0.58 | 71968.28 | 16349.72 | 1.05 |
| 2024-05-23 | 22.65 | 22.48 | -0.29 | -1.27 | 63979.25 | 14428.10 | 0.93 |
| 2024-05-22 | 22.85 | 22.77 | -0.07 | -0.31 | 85341.43 | 19501.08 | 1.25 |
| 2024-05-21 | 22.79 | 22.84 | 0.05 | 0.22 | 90574.13 | 20713.83 | 1.32 |
| 2024-05-20 | 22.95 | 22.79 | 0.08 | 0.35 | 77972.50 | 17708.78 | 1.14 |
| 2024-05-17 | 22.69 | 22.71 | 0.15 | 0.67 | 89781.13 | 20290.94 | 1.31 |
| 2024-05-16 | 22.91 | 22.56 | -0.36 | -1.57 | 144699.94 | 32898.81 | 2.11 |
| 2024-05-15 | 23.66 | 22.92 | -0.79 | -3.33 | 142996.94 | 33157.67 | 2.09 |
| 2024-05-14 | 23.06 | 23.71 | 0.42 | 1.80 | 143684.96 | 33759.07 | 2.10 |
| 2024-05-13 | 23.80 | 23.29 | -0.37 | -1.56 | 193172.93 | 45489.28 | 2.82 |
| 2024-05-10 | 23.52 | 23.66 | 0.14 | 0.60 | 164364.09 | 39028.47 | 2.40 |
| 2024-05-09 | 23.51 | 23.52 | -0.03 | -0.13 | 197743.93 | 46640.31 | 2.89 |
日K线
周K线
月K线
