罗欣药业(002793)股票信息
| 股票代码 | 002793 |
| 股票名称 | 罗欣药业 |
| 最新价/元 | 4.45 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 9.34 |
| 买入/元 | 4.44 |
| 卖出/元 | 4.45 |
| 昨收/元 | 4.07 |
| 今开/元 | 4.23 |
| 最高/元 | 4.46 |
| 最低/元 | 4.08 |
| 成交量/手 | 340388.79 |
| 成交额/万 | 14586.69 |
| 股净值/元 | -7.30 |
| 市净率 | 2.12 |
| 总市值/万 | 483976.88 |
| 流通值/万 | 483242.83 |
| 换手率/% | 3.13 |
| 入市日期 | 2016-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
罗欣药业(002793)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 | 4.23 | 4.45 | 0.38 | 9.34 | 340388.79 | 14586.69 | 3.13 |
| 2024-09-27 | 3.97 | 4.07 | 0.14 | 3.56 | 223870.23 | 9049.46 | 2.06 |
| 2024-09-26 | 3.89 | 3.93 | 0.01 | 0.26 | 216655.85 | 8375.59 | 2.00 |
| 2024-09-25 | 3.73 | 3.92 | 0.20 | 5.38 | 284708.05 | 11198.47 | 2.62 |
| 2024-09-24 | 3.50 | 3.72 | 0.22 | 6.29 | 171354.50 | 6222.90 | 1.58 |
| 2024-09-23 | 3.48 | 3.50 | 0.03 | 0.87 | 73779.30 | 2572.56 | 0.68 |
| 2024-09-20 | 3.55 | 3.47 | -0.03 | -0.86 | 172664.01 | 6025.61 | 1.59 |
| 2024-09-19 | 3.35 | 3.50 | 0.18 | 5.42 | 95934.25 | 3310.34 | 0.88 |
| 2024-09-18 | 3.38 | 3.32 | -0.06 | -1.78 | 47140.44 | 1563.36 | 0.43 |
| 2024-09-13 | 3.43 | 3.38 | -0.05 | -1.46 | 50466.80 | 1712.35 | 0.46 |
| 2024-09-12 | 3.44 | 3.43 | -0.01 | -0.29 | 47536.00 | 1649.51 | 0.44 |
| 2024-09-11 | 3.51 | 3.44 | -0.07 | -1.99 | 61631.00 | 2125.93 | 0.57 |
| 2024-09-10 | 3.50 | 3.51 | 0.02 | 0.57 | 62337.20 | 2167.41 | 0.57 |
| 2024-09-09 | 3.49 | 3.49 | 0.00 | 0.00 | 54023.80 | 1890.48 | 0.50 |
| 2024-09-06 | 3.60 | 3.49 | -0.11 | -3.06 | 85115.00 | 3016.42 | 0.78 |
| 2024-09-05 | 3.54 | 3.60 | 0.03 | 0.84 | 61012.20 | 2187.31 | 0.56 |
| 2024-09-04 | 3.65 | 3.57 | -0.05 | -1.38 | 65494.98 | 2349.22 | 0.60 |
| 2024-09-03 | 3.69 | 3.62 | -0.01 | -0.28 | 52546.70 | 1916.42 | 0.48 |
| 2024-09-02 | 3.71 | 3.63 | -0.10 | -2.68 | 69420.00 | 2564.44 | 0.64 |
| 2024-08-30 | 3.68 | 3.73 | 0.07 | 1.91 | 73328.00 | 2756.81 | 0.68 |
| 2024-08-29 | 3.66 | 3.66 | 0.00 | 0.00 | 84540.10 | 3099.57 | 0.78 |
| 2024-08-28 | 3.78 | 3.66 | -0.15 | -3.94 | 125208.40 | 4639.03 | 1.15 |
| 2024-08-27 | 3.81 | 3.81 | 0.01 | 0.26 | 58390.00 | 2235.24 | 0.54 |
| 2024-08-26 | 3.70 | 3.80 | 0.09 | 2.43 | 52883.70 | 1983.96 | 0.49 |
| 2024-08-23 | 3.76 | 3.71 | -0.08 | -2.11 | 60787.72 | 2261.99 | 0.56 |
| 2024-08-22 | 3.87 | 3.79 | -0.08 | -2.07 | 40287.60 | 1540.85 | 0.37 |
| 2024-08-21 | 3.90 | 3.87 | -0.06 | -1.53 | 42376.70 | 1645.96 | 0.39 |
| 2024-08-20 | 4.01 | 3.93 | -0.08 | -2.00 | 47421.80 | 1872.79 | 0.44 |
| 2024-08-19 | 4.06 | 4.01 | -0.06 | -1.47 | 49034.00 | 1969.64 | 0.45 |
| 2024-08-16 | 4.04 | 4.07 | 0.03 | 0.74 | 48110.02 | 1951.95 | 0.44 |
| 2024-08-15 | 4.03 | 4.04 | 0.03 | 0.75 | 34532.00 | 1395.67 | 0.32 |
| 2024-08-14 | 4.07 | 4.01 | -0.08 | -1.96 | 59326.00 | 2392.74 | 0.55 |
| 2024-08-13 | 4.13 | 4.09 | -0.01 | -0.24 | 53385.00 | 2173.28 | 0.49 |
| 2024-08-12 | 4.10 | 4.10 | 0.01 | 0.24 | 59159.44 | 2450.30 | 0.54 |
| 2024-08-09 | 4.17 | 4.09 | -0.08 | -1.92 | 66673.44 | 2752.24 | 0.61 |
| 2024-08-08 | 4.17 | 4.17 | 0.00 | 0.00 | 116455.44 | 4893.95 | 1.07 |
| 2024-08-07 | 4.10 | 4.17 | 0.06 | 1.46 | 134346.00 | 5538.62 | 1.24 |
| 2024-08-06 | 3.93 | 4.11 | 0.18 | 4.58 | 100845.86 | 4051.19 | 0.93 |
| 2024-08-05 | 3.98 | 3.93 | -0.16 | -3.91 | 96834.00 | 3870.93 | 0.89 |
| 2024-08-02 | 4.05 | 4.09 | 0.04 | 0.99 | 90203.40 | 3725.43 | 0.83 |
| 2024-08-01 | 4.06 | 4.05 | -0.03 | -0.74 | 64823.00 | 2643.57 | 0.60 |
| 2024-07-31 | 4.02 | 4.08 | 0.08 | 2.00 | 115522.70 | 4657.32 | 1.06 |
| 2024-07-30 | 3.89 | 4.00 | 0.10 | 2.56 | 73665.00 | 2935.42 | 0.68 |
| 2024-07-29 | 3.90 | 3.90 | 0.01 | 0.26 | 51606.47 | 2008.62 | 0.48 |
| 2024-07-26 | 3.77 | 3.89 | 0.13 | 3.46 | 71550.50 | 2731.88 | 0.66 |
| 2024-07-25 | 3.72 | 3.76 | 0.04 | 1.08 | 64493.60 | 2415.15 | 0.59 |
| 2024-07-24 | 3.78 | 3.72 | -0.08 | -2.11 | 65643.00 | 2453.92 | 0.60 |
| 2024-07-23 | 3.85 | 3.80 | -0.05 | -1.30 | 64098.60 | 2460.13 | 0.59 |
| 2024-07-22 | 3.83 | 3.85 | -0.02 | -0.52 | 72885.90 | 2794.68 | 0.67 |
| 2024-07-19 | 3.91 | 3.87 | -0.08 | -2.03 | 145509.00 | 5591.21 | 1.34 |
| 2024-07-18 | 4.01 | 3.95 | -0.02 | -0.50 | 138717.90 | 5497.64 | 1.28 |
| 2024-07-17 | 3.88 | 3.97 | 0.11 | 2.85 | 156428.00 | 6170.22 | 1.44 |
| 2024-07-16 | 3.98 | 3.86 | -0.12 | -3.02 | 148461.10 | 5760.87 | 1.37 |
| 2024-07-15 | 4.12 | 3.98 | -0.15 | -3.63 | 165395.70 | 6635.71 | 1.52 |
| 2024-07-12 | 4.10 | 4.13 | 0.04 | 0.98 | 187044.00 | 7734.89 | 1.72 |
| 2024-07-11 | 4.23 | 4.09 | -0.08 | -1.92 | 284760.09 | 11787.12 | 2.62 |
| 2024-07-10 | 4.06 | 4.17 | -0.13 | -3.02 | 406917.24 | 16893.30 | 3.75 |
| 2024-07-09 | 4.30 | 4.30 | -0.05 | -1.15 | 610865.25 | 26709.49 | 5.63 |
| 2024-07-08 | 4.19 | 4.35 | 0.40 | 10.13 | 571895.01 | 23678.85 | 5.27 |
| 2024-07-05 | 3.63 | 3.95 | 0.36 | 10.03 | 332136.82 | 12861.40 | 3.06 |
| 2024-07-04 | 3.80 | 3.59 | -0.22 | -5.77 | 85833.00 | 3152.81 | 0.79 |
| 2024-07-03 | 3.85 | 3.81 | -0.03 | -0.78 | 65706.80 | 2524.87 | 0.61 |
| 2024-07-02 | 3.80 | 3.84 | 0.06 | 1.59 | 92479.60 | 3557.95 | 0.85 |
| 2024-07-01 | 3.60 | 3.78 | 0.20 | 5.59 | 159315.09 | 6004.88 | 1.47 |
| 2024-06-28 | 3.55 | 3.58 | -0.02 | -0.56 | 134964.00 | 4799.00 | 1.24 |
| 2024-06-27 | 3.45 | 3.60 | 0.08 | 2.27 | 214037.30 | 7644.74 | 1.97 |
| 2024-06-26 | 3.55 | 3.52 | -0.06 | -1.68 | 294961.30 | 10011.04 | 2.72 |
| 2024-06-25 | 3.65 | 3.58 | -0.08 | -2.19 | 111357.00 | 4012.30 | 1.03 |
| 2024-06-24 | 3.81 | 3.66 | -0.16 | -4.19 | 77078.94 | 2843.46 | 0.71 |
| 2024-06-21 | 3.85 | 3.82 | 0.00 | 0.00 | 75568.00 | 2910.91 | 0.70 |
| 2024-06-20 | 3.90 | 3.82 | -0.07 | -1.80 | 69894.00 | 2703.31 | 0.64 |
| 2024-06-19 | 3.95 | 3.89 | -0.07 | -1.77 | 96876.42 | 3806.27 | 0.89 |
| 2024-06-18 | 4.08 | 3.96 | -0.08 | -1.98 | 222991.39 | 8802.24 | 2.05 |
| 2024-06-17 | 4.14 | 4.04 | -0.22 | -5.16 | 195790.22 | 8009.42 | 1.80 |
| 2024-06-14 | 4.43 | 4.26 | -0.14 | -3.18 | 101177.00 | 4340.04 | 0.93 |
| 2024-06-13 | 4.47 | 4.40 | -0.07 | -1.57 | 41151.00 | 1818.83 | 0.38 |
| 2024-06-12 | 4.36 | 4.47 | 0.10 | 2.29 | 65691.10 | 2923.11 | 0.60 |
| 2024-06-11 | 4.40 | 4.37 | -0.04 | -0.91 | 39087.85 | 1713.24 | 0.36 |
| 2024-06-07 | 4.40 | 4.41 | 0.06 | 1.38 | 69217.00 | 3091.07 | 0.64 |
| 2024-06-06 | 4.58 | 4.35 | -0.27 | -5.84 | 106935.00 | 4727.61 | 0.98 |
| 2024-06-05 | 4.53 | 4.62 | 0.09 | 1.99 | 104725.00 | 4872.16 | 0.96 |
| 2024-06-04 | 4.80 | 4.53 | -0.29 | -6.02 | 217746.90 | 9936.10 | 2.01 |
| 2024-06-03 | 4.82 | 4.82 | 0.02 | 0.42 | 57493.00 | 2766.37 | 0.53 |
| 2024-05-31 | 4.83 | 4.80 | -0.01 | -0.21 | 47701.26 | 2287.63 | 0.44 |
| 2024-05-30 | 4.92 | 4.81 | -0.11 | -2.24 | 94514.10 | 4577.69 | 0.87 |
| 2024-05-29 | 4.93 | 4.92 | -0.05 | -1.01 | 85464.50 | 4213.34 | 0.79 |
| 2024-05-28 | 5.10 | 4.97 | -0.20 | -3.87 | 124733.20 | 6240.15 | 1.15 |
| 2024-05-27 | 5.00 | 5.17 | -0.05 | -0.96 | 214820.46 | 10941.66 | 1.98 |
| 2024-05-24 | 4.76 | 5.22 | 0.45 | 9.43 | 293461.30 | 14892.83 | 2.70 |
| 2024-05-23 | 4.89 | 4.77 | -0.14 | -2.85 | 94226.40 | 4517.99 | 0.87 |
| 2024-05-22 | 4.99 | 4.91 | -0.09 | -1.80 | 108672.00 | 5336.41 | 1.00 |
| 2024-05-21 | 5.04 | 5.00 | -0.07 | -1.38 | 87925.00 | 4400.85 | 0.81 |
| 2024-05-20 | 5.01 | 5.07 | 0.05 | 1.00 | 166274.70 | 8558.73 | 1.53 |
| 2024-05-17 | 5.06 | 5.02 | -0.07 | -1.38 | 190329.88 | 9476.47 | 1.75 |
| 2024-05-16 | 5.06 | 5.09 | 0.03 | 0.59 | 156000.00 | 7922.16 | 1.44 |
| 2024-05-15 | 4.87 | 5.06 | 0.18 | 3.69 | 354277.12 | 17744.94 | 3.26 |
| 2024-05-14 | 4.77 | 4.88 | 0.14 | 2.95 | 182355.13 | 8850.53 | 1.68 |
| 2024-05-13 | 4.79 | 4.74 | -0.04 | -0.84 | 111693.44 | 5338.44 | 1.03 |
| 2024-05-10 | 4.73 | 4.78 | 0.04 | 0.84 | 110021.38 | 5234.14 | 1.01 |
| 2024-05-09 | 4.78 | 4.74 | -0.06 | -1.25 | 111119.33 | 5325.70 | 1.02 |
日K线
周K线
月K线
