绿康生化(002868)股票信息
| 股票代码 | 002868 |
| 股票名称 | 绿康生化 |
| 最新价/元 | 15.28 |
| 涨跌额/元 | 1.39 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 15.28 |
| 卖出/元 | 0.00 |
| 昨收/元 | 13.89 |
| 今开/元 | 15.24 |
| 最高/元 | 15.28 |
| 最低/元 | 14.88 |
| 成交量/手 | 16160.13 |
| 成交额/万 | 2456.44 |
| 股净值/元 | -10.61 |
| 市净率 | 7.28 |
| 总市值/万 | 237475.40 |
| 流通值/万 | 233580.15 |
| 换手率/% | 1.06 |
| 入市日期 | 2017-05-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
绿康生化(002868)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 | 15.24 | 15.28 | 1.39 | 10.01 | 16160.13 | 2456.44 | 1.06 |
| 2024-09-27 | 12.70 | 13.89 | 1.26 | 9.98 | 35233.67 | 4707.42 | 2.30 |
| 2024-09-26 | 12.39 | 12.63 | 0.18 | 1.45 | 28600.20 | 3581.01 | 1.87 |
| 2024-09-25 | 12.48 | 12.45 | -0.03 | -0.24 | 42755.60 | 5345.43 | 2.80 |
| 2024-09-24 | 13.47 | 12.48 | 0.01 | 0.08 | 57991.07 | 7232.27 | 3.79 |
| 2024-09-23 | 11.38 | 12.47 | 1.13 | 9.97 | 17511.50 | 2098.47 | 1.15 |
| 2024-09-20 | 11.63 | 11.34 | -0.23 | -1.99 | 9692.10 | 1104.60 | 0.63 |
| 2024-09-19 | 11.13 | 11.57 | 0.43 | 3.86 | 11534.10 | 1325.68 | 0.75 |
| 2024-09-18 | 11.61 | 11.14 | -0.46 | -3.97 | 11460.10 | 1285.64 | 0.75 |
| 2024-09-13 | 12.00 | 11.60 | -0.39 | -3.25 | 10372.00 | 1214.02 | 0.68 |
| 2024-09-12 | 11.88 | 11.99 | 0.08 | 0.67 | 11608.00 | 1412.67 | 0.76 |
| 2024-09-11 | 11.97 | 11.91 | -0.04 | -0.34 | 7731.50 | 924.25 | 0.51 |
| 2024-09-10 | 11.98 | 11.95 | -0.07 | -0.58 | 7840.50 | 934.56 | 0.51 |
| 2024-09-09 | 11.88 | 12.02 | 0.10 | 0.84 | 8874.50 | 1063.50 | 0.58 |
| 2024-09-06 | 12.34 | 11.92 | -0.43 | -3.48 | 15515.00 | 1872.51 | 1.01 |
| 2024-09-05 | 12.45 | 12.35 | -0.09 | -0.72 | 22243.76 | 2771.88 | 1.46 |
| 2024-09-04 | 13.00 | 12.44 | -0.56 | -4.31 | 41661.00 | 5413.75 | 2.73 |
| 2024-09-03 | 12.45 | 13.00 | 0.55 | 4.42 | 30816.00 | 3988.48 | 2.02 |
| 2024-09-02 | 12.28 | 12.45 | 0.17 | 1.38 | 15356.00 | 1900.03 | 1.00 |
| 2024-08-30 | 12.09 | 12.28 | 0.19 | 1.57 | 12128.00 | 1489.52 | 0.79 |
| 2024-08-29 | 11.77 | 12.09 | 0.29 | 2.46 | 10419.00 | 1249.90 | 0.68 |
| 2024-08-28 | 11.56 | 11.80 | 0.10 | 0.86 | 8375.00 | 987.22 | 0.55 |
| 2024-08-27 | 11.95 | 11.70 | -0.25 | -2.09 | 9448.00 | 1119.82 | 0.62 |
| 2024-08-26 | 11.62 | 11.95 | 0.30 | 2.58 | 11497.30 | 1374.65 | 0.75 |
| 2024-08-23 | 11.81 | 11.65 | -0.27 | -2.27 | 9579.00 | 1120.49 | 0.63 |
| 2024-08-22 | 12.20 | 11.92 | -0.26 | -2.14 | 7492.00 | 905.40 | 0.49 |
| 2024-08-21 | 12.25 | 12.18 | -0.07 | -0.57 | 5793.50 | 705.38 | 0.38 |
| 2024-08-20 | 12.45 | 12.25 | -0.20 | -1.61 | 6682.00 | 826.90 | 0.44 |
| 2024-08-19 | 12.55 | 12.45 | -0.20 | -1.58 | 8579.00 | 1072.30 | 0.56 |
| 2024-08-16 | 12.92 | 12.65 | -0.25 | -1.94 | 8540.00 | 1089.06 | 0.56 |
| 2024-08-15 | 12.98 | 12.90 | -0.01 | -0.08 | 10338.60 | 1332.50 | 0.68 |
| 2024-08-14 | 13.02 | 12.91 | -0.18 | -1.38 | 7774.00 | 1011.77 | 0.51 |
| 2024-08-13 | 13.13 | 13.09 | -0.18 | -1.36 | 12039.00 | 1571.01 | 0.79 |
| 2024-08-12 | 13.34 | 13.27 | -0.14 | -1.04 | 8983.00 | 1199.53 | 0.59 |
| 2024-08-09 | 13.64 | 13.41 | -0.23 | -1.69 | 13010.00 | 1756.48 | 0.85 |
| 2024-08-08 | 13.45 | 13.64 | 0.07 | 0.52 | 15969.00 | 2162.00 | 1.05 |
| 2024-08-07 | 13.65 | 13.57 | -0.21 | -1.52 | 17645.00 | 2396.94 | 1.15 |
| 2024-08-06 | 13.20 | 13.78 | 0.76 | 5.84 | 30137.00 | 4094.57 | 1.97 |
| 2024-08-05 | 13.14 | 13.02 | -0.23 | -1.74 | 24056.00 | 3219.61 | 1.57 |
| 2024-08-02 | 13.37 | 13.25 | -0.02 | -0.15 | 20789.20 | 2794.30 | 1.36 |
| 2024-08-01 | 13.23 | 13.27 | -0.04 | -0.30 | 16635.51 | 2209.23 | 1.09 |
| 2024-07-31 | 12.90 | 13.31 | 0.37 | 2.86 | 22674.57 | 2956.63 | 1.48 |
| 2024-07-30 | 13.03 | 12.94 | -0.18 | -1.37 | 18831.00 | 2455.31 | 1.23 |
| 2024-07-29 | 13.11 | 13.12 | -0.05 | -0.38 | 27205.20 | 3536.47 | 1.78 |
| 2024-07-26 | 13.89 | 13.17 | -0.23 | -1.72 | 37523.50 | 4989.47 | 2.46 |
| 2024-07-25 | 12.17 | 13.40 | 1.22 | 10.02 | 13911.00 | 1808.48 | 0.91 |
| 2024-07-24 | 12.51 | 12.18 | -0.43 | -3.41 | 7752.00 | 953.43 | 0.51 |
| 2024-07-23 | 12.88 | 12.61 | -0.12 | -0.94 | 8779.00 | 1114.64 | 0.57 |
| 2024-07-22 | 12.63 | 12.73 | 0.10 | 0.79 | 7033.30 | 890.28 | 0.46 |
| 2024-07-19 | 12.69 | 12.63 | 0.09 | 0.72 | 7079.00 | 884.97 | 0.46 |
| 2024-07-18 | 12.44 | 12.54 | 0.08 | 0.64 | 8113.00 | 997.07 | 0.53 |
| 2024-07-17 | 12.79 | 12.46 | -0.31 | -2.43 | 5995.00 | 754.52 | 0.39 |
| 2024-07-16 | 12.66 | 12.77 | 0.10 | 0.79 | 6122.00 | 775.62 | 0.40 |
| 2024-07-15 | 12.98 | 12.67 | -0.43 | -3.28 | 8026.88 | 1020.94 | 0.53 |
| 2024-07-12 | 12.90 | 13.10 | 0.09 | 0.69 | 12109.48 | 1588.23 | 0.79 |
| 2024-07-11 | 12.99 | 13.01 | 0.64 | 5.17 | 13504.00 | 1732.85 | 0.88 |
| 2024-07-10 | 12.59 | 12.37 | -0.22 | -1.75 | 8001.81 | 998.08 | 0.52 |
| 2024-07-09 | 12.68 | 12.59 | 0.01 | 0.08 | 14237.81 | 1764.34 | 0.93 |
| 2024-07-08 | 13.17 | 12.58 | -0.59 | -4.48 | 10128.00 | 1292.31 | 0.66 |
| 2024-07-05 | 12.95 | 13.17 | 0.11 | 0.84 | 8161.00 | 1063.45 | 0.53 |
| 2024-07-04 | 13.34 | 13.06 | -0.39 | -2.90 | 11174.25 | 1470.37 | 0.73 |
| 2024-07-03 | 13.69 | 13.45 | -0.31 | -2.25 | 13052.18 | 1766.58 | 0.85 |
| 2024-07-02 | 13.77 | 13.76 | -0.59 | -4.11 | 26265.60 | 3643.22 | 1.72 |
| 2024-07-01 | 13.32 | 14.35 | 1.05 | 7.90 | 31909.81 | 4564.52 | 2.09 |
| 2024-06-28 | 13.18 | 13.30 | 0.10 | 0.76 | 8430.50 | 1123.64 | 0.55 |
| 2024-06-27 | 13.47 | 13.20 | -0.27 | -2.00 | 8460.50 | 1131.09 | 0.55 |
| 2024-06-26 | 13.32 | 13.47 | 0.15 | 1.13 | 6474.36 | 864.69 | 0.42 |
| 2024-06-25 | 13.22 | 13.32 | 0.15 | 1.14 | 8498.80 | 1131.92 | 0.56 |
| 2024-06-24 | 14.01 | 13.17 | -0.97 | -6.86 | 16988.67 | 2261.75 | 1.11 |
| 2024-06-21 | 13.90 | 14.14 | 0.24 | 1.73 | 8221.87 | 1151.30 | 0.54 |
| 2024-06-20 | 14.37 | 13.90 | -0.42 | -2.93 | 8239.00 | 1155.57 | 0.54 |
| 2024-06-19 | 14.54 | 14.32 | -0.23 | -1.58 | 6839.26 | 985.46 | 0.45 |
| 2024-06-18 | 14.50 | 14.55 | -0.05 | -0.34 | 8432.50 | 1223.52 | 0.55 |
| 2024-06-17 | 14.86 | 14.60 | -0.25 | -1.68 | 9708.00 | 1419.25 | 0.64 |
| 2024-06-14 | 14.98 | 14.85 | -0.15 | -1.00 | 9399.00 | 1403.99 | 0.62 |
| 2024-06-13 | 15.45 | 15.00 | -0.31 | -2.03 | 9862.64 | 1483.66 | 0.65 |
| 2024-06-12 | 14.78 | 15.31 | 0.53 | 3.59 | 13138.68 | 1988.22 | 0.86 |
| 2024-06-11 | 14.63 | 14.78 | 0.14 | 0.96 | 10939.18 | 1589.14 | 0.72 |
| 2024-06-07 | 14.05 | 14.64 | 0.69 | 4.95 | 17091.55 | 2449.72 | 1.12 |
| 2024-06-06 | 15.07 | 13.95 | -0.98 | -6.56 | 24839.73 | 3511.40 | 1.63 |
| 2024-06-05 | 15.39 | 14.93 | -0.39 | -2.55 | 9562.00 | 1442.81 | 0.63 |
| 2024-06-04 | 15.70 | 15.32 | -0.50 | -3.16 | 15697.00 | 2397.23 | 1.03 |
| 2024-06-03 | 16.59 | 15.82 | -0.75 | -4.53 | 17301.00 | 2756.48 | 1.13 |
| 2024-05-31 | 16.47 | 16.57 | 0.11 | 0.67 | 11064.00 | 1825.39 | 0.72 |
| 2024-05-30 | 16.62 | 16.46 | -0.16 | -0.96 | 13167.00 | 2172.13 | 0.86 |
| 2024-05-29 | 16.45 | 16.62 | 0.11 | 0.67 | 19880.00 | 3342.85 | 1.30 |
| 2024-05-28 | 16.62 | 16.51 | 0.00 | 0.00 | 15429.94 | 2547.84 | 1.01 |
| 2024-05-27 | 16.78 | 16.51 | -0.20 | -1.20 | 21561.00 | 3544.05 | 1.41 |
| 2024-05-24 | 17.49 | 16.71 | -0.34 | -1.99 | 25481.00 | 4352.21 | 1.67 |
| 2024-05-23 | 17.69 | 17.05 | -0.81 | -4.54 | 33180.00 | 5683.14 | 2.17 |
| 2024-05-22 | 17.33 | 17.86 | 0.50 | 2.88 | 44240.00 | 7814.83 | 2.90 |
| 2024-05-21 | 17.29 | 17.36 | -0.16 | -0.91 | 26768.92 | 4612.20 | 1.75 |
| 2024-05-20 | 17.41 | 17.52 | 0.02 | 0.11 | 44045.42 | 7879.01 | 2.88 |
| 2024-05-17 | 17.74 | 17.50 | -0.37 | -2.07 | 42557.25 | 7388.74 | 2.79 |
| 2024-05-16 | 18.62 | 17.87 | -0.47 | -2.56 | 72162.40 | 13009.75 | 4.72 |
| 2024-05-15 | 16.68 | 18.34 | 1.67 | 10.02 | 34887.80 | 6348.75 | 2.28 |
| 2024-05-14 | 17.28 | 16.67 | -0.56 | -3.25 | 48210.60 | 8099.14 | 3.16 |
| 2024-05-13 | 18.18 | 17.23 | -1.91 | -9.98 | 47301.70 | 8222.62 | 3.10 |
| 2024-05-10 | 18.64 | 19.14 | 0.51 | 2.74 | 99574.05 | 19041.45 | 6.52 |
| 2024-05-09 | 17.60 | 18.63 | 1.69 | 9.98 | 36794.30 | 6661.66 | 2.41 |
日K线
周K线
月K线
