鹭燕医药(002788)股票信息
| 股票代码 | 002788 |
| 股票名称 | 鹭燕医药 |
| 最新价/元 | 8.69 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 8.22 |
| 买入/元 | 8.68 |
| 卖出/元 | 8.69 |
| 昨收/元 | 8.03 |
| 今开/元 | 8.27 |
| 最高/元 | 8.71 |
| 最低/元 | 8.13 |
| 成交量/手 | 131797.15 |
| 成交额/万 | 11128.34 |
| 股净值/元 | 9.25 |
| 市净率 | 1.08 |
| 总市值/万 | 337621.04 |
| 流通值/万 | 331598.44 |
| 换手率/% | 3.45 |
| 入市日期 | 2016-02-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
鹭燕医药(002788)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 | 8.27 | 8.69 | 0.66 | 8.22 | 131797.15 | 11128.34 | 3.45 |
| 2024-09-27 | 7.90 | 8.03 | 0.22 | 2.82 | 70356.09 | 5600.62 | 1.84 |
| 2024-09-26 | 7.57 | 7.81 | 0.25 | 3.31 | 46569.28 | 3571.82 | 1.22 |
| 2024-09-25 | 7.47 | 7.56 | 0.16 | 2.16 | 58673.64 | 4449.69 | 1.54 |
| 2024-09-24 | 7.16 | 7.40 | 0.26 | 3.64 | 45928.25 | 3344.69 | 1.20 |
| 2024-09-23 | 7.13 | 7.14 | 0.01 | 0.14 | 24757.00 | 1764.04 | 0.65 |
| 2024-09-20 | 7.17 | 7.13 | -0.03 | -0.42 | 27173.00 | 1936.36 | 0.71 |
| 2024-09-19 | 7.01 | 7.16 | 0.17 | 2.43 | 34537.55 | 2449.48 | 0.91 |
| 2024-09-18 | 7.02 | 6.99 | -0.04 | -0.57 | 32618.89 | 2269.26 | 0.85 |
| 2024-09-13 | 7.10 | 7.03 | -0.10 | -1.40 | 26152.00 | 1848.94 | 0.69 |
| 2024-09-12 | 7.13 | 7.13 | 0.01 | 0.14 | 21532.75 | 1541.14 | 0.56 |
| 2024-09-11 | 7.14 | 7.12 | -0.06 | -0.84 | 35814.71 | 2554.06 | 0.94 |
| 2024-09-10 | 7.29 | 7.18 | -0.09 | -1.24 | 39471.00 | 2839.36 | 1.03 |
| 2024-09-09 | 7.30 | 7.27 | -0.09 | -1.22 | 35280.00 | 2571.90 | 0.92 |
| 2024-09-06 | 7.54 | 7.36 | -0.18 | -2.39 | 36926.10 | 2734.32 | 0.97 |
| 2024-09-05 | 7.38 | 7.54 | 0.19 | 2.59 | 45088.33 | 3377.51 | 1.18 |
| 2024-09-04 | 7.29 | 7.35 | 0.00 | 0.00 | 34416.90 | 2545.40 | 0.90 |
| 2024-09-03 | 7.28 | 7.35 | 0.07 | 0.96 | 29797.00 | 2183.40 | 0.78 |
| 2024-09-02 | 7.48 | 7.28 | -0.18 | -2.41 | 43431.00 | 3203.13 | 1.14 |
| 2024-08-30 | 7.38 | 7.46 | 0.05 | 0.68 | 45817.73 | 3428.19 | 1.20 |
| 2024-08-29 | 7.24 | 7.41 | 0.09 | 1.23 | 33735.55 | 2481.69 | 0.88 |
| 2024-08-28 | 7.24 | 7.32 | 0.06 | 0.83 | 40172.76 | 2942.12 | 1.05 |
| 2024-08-27 | 7.20 | 7.26 | -0.02 | -0.28 | 32564.22 | 2364.58 | 0.85 |
| 2024-08-26 | 7.27 | 7.28 | 0.06 | 0.83 | 38803.91 | 2811.33 | 1.02 |
| 2024-08-23 | 7.36 | 7.22 | -0.09 | -1.23 | 56751.58 | 4103.19 | 1.49 |
| 2024-08-22 | 7.45 | 7.31 | 0.14 | 1.95 | 92234.17 | 6871.58 | 2.42 |
| 2024-08-21 | 7.32 | 7.17 | -0.16 | -2.18 | 40288.39 | 2907.15 | 1.06 |
| 2024-08-20 | 7.52 | 7.33 | -0.19 | -2.53 | 27760.25 | 2050.09 | 0.73 |
| 2024-08-19 | 7.64 | 7.52 | -0.09 | -1.18 | 32084.41 | 2432.98 | 0.84 |
| 2024-08-16 | 7.64 | 7.61 | -0.08 | -1.04 | 35336.17 | 2685.23 | 0.93 |
| 2024-08-15 | 7.64 | 7.69 | 0.01 | 0.13 | 22107.04 | 1702.43 | 0.58 |
| 2024-08-14 | 7.79 | 7.68 | -0.07 | -0.90 | 22619.00 | 1742.68 | 0.59 |
| 2024-08-13 | 7.72 | 7.75 | -0.03 | -0.39 | 25928.83 | 2007.28 | 0.68 |
| 2024-08-12 | 7.73 | 7.78 | 0.04 | 0.52 | 29337.19 | 2280.75 | 0.77 |
| 2024-08-09 | 7.76 | 7.74 | -0.02 | -0.26 | 24520.00 | 1901.91 | 0.64 |
| 2024-08-08 | 7.66 | 7.76 | 0.10 | 1.31 | 29559.71 | 2283.82 | 0.78 |
| 2024-08-07 | 7.69 | 7.66 | -0.03 | -0.39 | 32778.68 | 2511.95 | 0.86 |
| 2024-08-06 | 7.56 | 7.69 | 0.18 | 2.40 | 30129.86 | 2295.77 | 0.79 |
| 2024-08-05 | 7.54 | 7.51 | -0.02 | -0.27 | 36715.32 | 2785.26 | 0.97 |
| 2024-08-02 | 7.46 | 7.53 | 0.03 | 0.40 | 42152.54 | 3195.66 | 1.11 |
| 2024-08-01 | 7.41 | 7.50 | 0.05 | 0.67 | 39477.90 | 2958.97 | 1.04 |
| 2024-07-31 | 7.26 | 7.45 | 0.19 | 2.62 | 44707.06 | 3310.59 | 1.18 |
| 2024-07-30 | 7.25 | 7.26 | 0.01 | 0.14 | 18227.19 | 1321.28 | 0.48 |
| 2024-07-29 | 7.38 | 7.25 | -0.11 | -1.50 | 22790.57 | 1662.18 | 0.60 |
| 2024-07-26 | 7.23 | 7.36 | 0.14 | 1.94 | 21638.26 | 1584.87 | 0.57 |
| 2024-07-25 | 7.20 | 7.22 | -0.02 | -0.28 | 22110.30 | 1596.38 | 0.58 |
| 2024-07-24 | 7.29 | 7.24 | -0.10 | -1.36 | 27446.62 | 2000.44 | 0.72 |
| 2024-07-23 | 7.48 | 7.34 | -0.13 | -1.74 | 30094.26 | 2235.50 | 0.79 |
| 2024-07-22 | 7.51 | 7.47 | -0.06 | -0.80 | 23455.54 | 1757.39 | 0.62 |
| 2024-07-19 | 7.58 | 7.53 | -0.08 | -1.05 | 18988.00 | 1433.17 | 0.50 |
| 2024-07-18 | 7.57 | 7.61 | -0.01 | -0.13 | 27458.32 | 2070.80 | 0.72 |
| 2024-07-17 | 7.66 | 7.62 | -0.05 | -0.65 | 21237.98 | 1617.47 | 0.56 |
| 2024-07-16 | 7.66 | 7.67 | -0.03 | -0.39 | 21852.59 | 1671.91 | 0.57 |
| 2024-07-15 | 7.75 | 7.70 | -0.03 | -0.39 | 24098.42 | 1854.64 | 0.63 |
| 2024-07-12 | 7.71 | 7.73 | 0.03 | 0.39 | 23702.28 | 1831.72 | 0.62 |
| 2024-07-11 | 7.56 | 7.70 | 0.26 | 3.50 | 32552.00 | 2489.51 | 0.86 |
| 2024-07-10 | 7.54 | 7.44 | -0.12 | -1.59 | 25173.15 | 1887.87 | 0.66 |
| 2024-07-09 | 7.50 | 7.56 | 0.08 | 1.07 | 25699.00 | 1922.31 | 0.68 |
| 2024-07-08 | 7.75 | 7.48 | -0.27 | -3.48 | 34753.20 | 2633.50 | 0.91 |
| 2024-07-05 | 7.54 | 7.75 | 0.17 | 2.24 | 30161.01 | 2295.62 | 0.79 |
| 2024-07-04 | 7.74 | 7.58 | -0.13 | -1.69 | 42454.06 | 3245.78 | 1.12 |
| 2024-07-03 | 8.02 | 8.01 | -0.03 | -0.37 | 40086.56 | 3221.64 | 1.05 |
| 2024-07-02 | 8.02 | 8.04 | 0.02 | 0.25 | 28605.28 | 2300.10 | 0.75 |
| 2024-07-01 | 7.91 | 8.02 | 0.14 | 1.78 | 38794.89 | 3086.19 | 1.02 |
| 2024-06-28 | 7.95 | 7.88 | -0.02 | -0.25 | 27963.28 | 2218.66 | 0.73 |
| 2024-06-27 | 8.00 | 7.90 | -0.08 | -1.00 | 26782.00 | 2139.15 | 0.70 |
| 2024-06-26 | 7.71 | 7.98 | 0.22 | 2.84 | 28483.26 | 2239.23 | 0.75 |
| 2024-06-25 | 7.68 | 7.76 | 0.07 | 0.91 | 24931.11 | 1934.46 | 0.66 |
| 2024-06-24 | 7.92 | 7.69 | -0.24 | -3.03 | 36028.86 | 2786.52 | 0.95 |
| 2024-06-21 | 7.84 | 7.93 | 0.07 | 0.89 | 23743.00 | 1883.06 | 0.62 |
| 2024-06-20 | 7.97 | 7.86 | -0.13 | -1.63 | 25485.66 | 2015.63 | 0.67 |
| 2024-06-19 | 8.02 | 7.99 | -0.03 | -0.37 | 18725.00 | 1497.54 | 0.49 |
| 2024-06-18 | 7.99 | 8.02 | 0.06 | 0.75 | 33500.69 | 2687.24 | 0.88 |
| 2024-06-17 | 7.94 | 7.96 | -0.02 | -0.25 | 33754.78 | 2689.50 | 0.89 |
| 2024-06-14 | 7.97 | 7.98 | -0.02 | -0.25 | 43329.90 | 3445.06 | 1.14 |
| 2024-06-13 | 8.20 | 8.00 | -0.18 | -2.20 | 33737.98 | 2718.94 | 0.89 |
| 2024-06-12 | 8.18 | 8.18 | -0.03 | -0.37 | 30937.55 | 2540.18 | 0.81 |
| 2024-06-11 | 8.13 | 8.21 | 0.08 | 0.98 | 34453.87 | 2805.08 | 0.91 |
| 2024-06-07 | 7.94 | 8.13 | 0.28 | 3.57 | 49729.79 | 4005.45 | 1.31 |
| 2024-06-06 | 8.24 | 7.85 | -0.35 | -4.27 | 85443.76 | 6768.36 | 2.25 |
| 2024-06-05 | 8.47 | 8.20 | -0.28 | -3.30 | 49522.48 | 4123.62 | 1.30 |
| 2024-06-04 | 8.49 | 8.48 | -0.03 | -0.35 | 35959.05 | 3040.00 | 0.95 |
| 2024-06-03 | 8.74 | 8.51 | -0.24 | -2.74 | 45684.32 | 3905.62 | 1.20 |
| 2024-05-31 | 8.67 | 8.75 | 0.11 | 1.27 | 22506.29 | 1961.51 | 0.59 |
| 2024-05-30 | 8.71 | 8.64 | -0.05 | -0.58 | 24059.23 | 2082.38 | 0.63 |
| 2024-05-29 | 8.66 | 8.69 | 0.00 | 0.00 | 23090.89 | 2009.90 | 0.61 |
| 2024-05-28 | 8.87 | 8.69 | -0.19 | -2.14 | 30576.03 | 2675.30 | 0.80 |
| 2024-05-27 | 8.78 | 8.88 | 0.10 | 1.14 | 28321.33 | 2490.47 | 0.74 |
| 2024-05-24 | 8.74 | 8.78 | 0.03 | 0.34 | 29544.06 | 2605.75 | 0.78 |
| 2024-05-23 | 8.89 | 8.75 | -0.16 | -1.80 | 37997.24 | 3342.60 | 1.00 |
| 2024-05-22 | 8.90 | 8.91 | -0.01 | -0.11 | 28883.08 | 2575.26 | 0.76 |
| 2024-05-21 | 8.98 | 8.92 | -0.10 | -1.11 | 33670.31 | 3001.05 | 0.88 |
| 2024-05-20 | 8.97 | 9.02 | 0.05 | 0.56 | 37869.96 | 3417.65 | 1.00 |
| 2024-05-17 | 8.98 | 8.97 | -0.03 | -0.33 | 34613.30 | 3100.19 | 0.91 |
| 2024-05-16 | 9.08 | 9.00 | -0.06 | -0.66 | 43176.91 | 3887.64 | 1.13 |
| 2024-05-15 | 9.16 | 9.06 | -0.10 | -1.09 | 27847.33 | 2532.16 | 0.73 |
| 2024-05-14 | 9.05 | 9.16 | 0.12 | 1.33 | 37806.13 | 3447.15 | 0.99 |
| 2024-05-13 | 9.12 | 9.04 | -0.14 | -1.53 | 48927.40 | 4431.16 | 1.29 |
| 2024-05-10 | 9.16 | 9.18 | 0.02 | 0.22 | 41861.74 | 3830.62 | 1.10 |
| 2024-05-09 | 9.02 | 9.16 | 0.14 | 1.55 | 57891.35 | 5318.30 | 1.52 |
日K线
周K线
月K线
