安科生物(300009)股票信息
| 股票代码 | 300009 |
| 股票名称 | 安科生物 |
| 最新价/元 | 9.83 |
| 涨跌额/元 | 1.10 |
| 涨跌幅/% | 12.60 |
| 买入/元 | 9.83 |
| 卖出/元 | 9.84 |
| 昨收/元 | 8.73 |
| 今开/元 | 9.15 |
| 最高/元 | 10.07 |
| 最低/元 | 9.02 |
| 成交量/手 | 637464.89 |
| 成交额/万 | 60637.47 |
| 股净值/元 | 19.28 |
| 市净率 | 4.39 |
| 总市值/万 | 1647848.86 |
| 流通值/万 | 1194860.49 |
| 换手率/% | 5.24 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
安科生物(300009)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 | 9.15 | 9.83 | 1.10 | 12.60 | 637464.89 | 60637.47 | 5.24 |
| 2024-09-27 | 8.37 | 8.73 | 0.46 | 5.56 | 306394.77 | 26359.07 | 2.52 |
| 2024-09-26 | 7.96 | 8.27 | 0.30 | 3.76 | 200673.43 | 16277.20 | 1.65 |
| 2024-09-25 | 7.91 | 7.97 | 0.09 | 1.14 | 169358.69 | 13567.32 | 1.39 |
| 2024-09-24 | 7.61 | 7.88 | 0.27 | 3.55 | 144642.00 | 11220.67 | 1.19 |
| 2024-09-23 | 7.65 | 7.61 | 0.02 | 0.26 | 80211.47 | 6119.27 | 0.66 |
| 2024-09-20 | 7.66 | 7.59 | -0.07 | -0.91 | 67069.63 | 5084.08 | 0.55 |
| 2024-09-19 | 7.57 | 7.66 | 0.09 | 1.19 | 90255.57 | 6913.66 | 0.74 |
| 2024-09-18 | 7.64 | 7.57 | -0.06 | -0.79 | 86279.70 | 6492.39 | 0.71 |
| 2024-09-13 | 7.74 | 7.63 | -0.11 | -1.42 | 65431.23 | 5027.15 | 0.54 |
| 2024-09-12 | 7.80 | 7.74 | -0.06 | -0.77 | 66647.49 | 5203.41 | 0.55 |
| 2024-09-11 | 7.72 | 7.80 | 0.06 | 0.78 | 77407.17 | 6023.34 | 0.64 |
| 2024-09-10 | 7.85 | 7.74 | -0.08 | -1.02 | 87826.61 | 6778.11 | 0.72 |
| 2024-09-09 | 7.73 | 7.82 | 0.04 | 0.51 | 99203.30 | 7745.78 | 0.82 |
| 2024-09-06 | 7.87 | 7.78 | -0.08 | -1.02 | 76274.64 | 5936.95 | 0.63 |
| 2024-09-05 | 7.82 | 7.86 | 0.04 | 0.51 | 75928.57 | 5979.60 | 0.62 |
| 2024-09-04 | 7.85 | 7.82 | -0.03 | -0.38 | 69837.37 | 5484.72 | 0.57 |
| 2024-09-03 | 7.88 | 7.85 | -0.06 | -0.76 | 74015.44 | 5851.17 | 0.61 |
| 2024-09-02 | 8.09 | 7.91 | -0.18 | -2.23 | 103685.12 | 8300.22 | 0.85 |
| 2024-08-30 | 8.04 | 8.09 | 0.07 | 0.87 | 129145.48 | 10485.89 | 1.06 |
| 2024-08-29 | 7.78 | 8.02 | 0.21 | 2.69 | 129037.05 | 10284.14 | 1.06 |
| 2024-08-28 | 7.68 | 7.81 | -0.08 | -1.01 | 164970.69 | 12779.13 | 1.36 |
| 2024-08-27 | 8.11 | 7.89 | -0.22 | -2.71 | 141441.26 | 11367.09 | 1.16 |
| 2024-08-26 | 8.12 | 8.11 | -0.04 | -0.49 | 87464.37 | 7077.45 | 0.72 |
| 2024-08-23 | 8.13 | 8.15 | -0.01 | -0.12 | 72123.50 | 5869.56 | 0.59 |
| 2024-08-22 | 8.22 | 8.16 | -0.09 | -1.09 | 60304.32 | 4944.96 | 0.50 |
| 2024-08-21 | 8.26 | 8.25 | -0.02 | -0.24 | 62727.30 | 5182.08 | 0.52 |
| 2024-08-20 | 8.56 | 8.27 | -0.23 | -2.71 | 82909.58 | 6924.15 | 0.68 |
| 2024-08-19 | 8.56 | 8.50 | -0.05 | -0.59 | 76352.80 | 6520.62 | 0.63 |
| 2024-08-16 | 8.54 | 8.55 | -0.06 | -0.70 | 121339.90 | 10344.15 | 1.00 |
| 2024-08-15 | 8.58 | 8.61 | 0.04 | 0.47 | 92663.06 | 7989.03 | 0.76 |
| 2024-08-14 | 8.66 | 8.57 | -0.13 | -1.49 | 93231.98 | 8011.38 | 0.77 |
| 2024-08-13 | 8.76 | 8.70 | -0.06 | -0.69 | 95340.00 | 8261.95 | 0.78 |
| 2024-08-12 | 8.61 | 8.76 | 0.18 | 2.10 | 154732.96 | 13558.77 | 1.27 |
| 2024-08-09 | 8.75 | 8.58 | -0.20 | -2.28 | 108337.76 | 9385.72 | 0.89 |
| 2024-08-08 | 8.64 | 8.78 | 0.13 | 1.50 | 122263.88 | 10700.70 | 1.01 |
| 2024-08-07 | 8.65 | 8.65 | -0.02 | -0.23 | 97498.88 | 8427.08 | 0.80 |
| 2024-08-06 | 8.55 | 8.67 | 0.19 | 2.24 | 112862.32 | 9698.05 | 0.93 |
| 2024-08-05 | 8.60 | 8.48 | -0.14 | -1.62 | 151510.43 | 13059.43 | 1.25 |
| 2024-08-02 | 8.50 | 8.62 | 0.09 | 1.06 | 163284.60 | 14168.73 | 1.34 |
| 2024-08-01 | 8.57 | 8.53 | -0.05 | -0.58 | 122352.96 | 10508.97 | 1.01 |
| 2024-07-31 | 8.15 | 8.58 | 0.46 | 5.67 | 202034.07 | 17023.57 | 1.66 |
| 2024-07-30 | 8.10 | 8.12 | -0.03 | -0.37 | 64815.20 | 5257.69 | 0.53 |
| 2024-07-29 | 8.24 | 8.15 | -0.05 | -0.61 | 69829.46 | 5674.39 | 0.57 |
| 2024-07-26 | 8.11 | 8.20 | 0.10 | 1.24 | 66936.28 | 5472.98 | 0.55 |
| 2024-07-25 | 8.01 | 8.10 | 0.01 | 0.12 | 84972.75 | 6904.83 | 0.70 |
| 2024-07-24 | 8.29 | 8.09 | -0.22 | -2.65 | 119065.89 | 9723.69 | 0.98 |
| 2024-07-23 | 8.56 | 8.31 | -0.25 | -2.92 | 103427.35 | 8707.71 | 0.85 |
| 2024-07-22 | 8.64 | 8.56 | -0.07 | -0.81 | 106607.24 | 9090.04 | 0.88 |
| 2024-07-19 | 8.58 | 8.63 | 0.03 | 0.35 | 111716.60 | 9632.70 | 0.92 |
| 2024-07-18 | 8.45 | 8.60 | 0.10 | 1.18 | 120996.00 | 10299.36 | 1.00 |
| 2024-07-17 | 8.42 | 8.50 | 0.10 | 1.19 | 98142.62 | 8305.10 | 0.81 |
| 2024-07-16 | 8.41 | 8.40 | -0.05 | -0.59 | 81440.41 | 6821.08 | 0.67 |
| 2024-07-15 | 8.52 | 8.45 | -0.07 | -0.82 | 72696.63 | 6146.33 | 0.60 |
| 2024-07-12 | 8.58 | 8.52 | -0.10 | -1.16 | 94671.95 | 8093.28 | 0.78 |
| 2024-07-11 | 8.48 | 8.62 | 0.26 | 3.11 | 151494.14 | 13020.67 | 1.25 |
| 2024-07-10 | 8.36 | 8.36 | -0.04 | -0.48 | 75745.65 | 6369.01 | 0.62 |
| 2024-07-09 | 8.31 | 8.40 | 0.10 | 1.21 | 111012.39 | 9226.13 | 0.91 |
| 2024-07-08 | 8.54 | 8.30 | -0.23 | -2.70 | 103532.84 | 8668.53 | 0.85 |
| 2024-07-05 | 8.27 | 8.53 | 0.26 | 3.14 | 134142.97 | 11300.76 | 1.10 |
| 2024-07-04 | 8.50 | 8.27 | -0.24 | -2.82 | 90988.61 | 7598.75 | 0.75 |
| 2024-07-03 | 8.58 | 8.51 | -0.09 | -1.05 | 72907.12 | 6224.98 | 0.60 |
| 2024-07-02 | 8.59 | 8.60 | -0.01 | -0.12 | 78193.28 | 6724.92 | 0.64 |
| 2024-07-01 | 8.54 | 8.61 | 0.07 | 0.82 | 102649.21 | 8782.37 | 0.84 |
| 2024-06-28 | 8.61 | 8.54 | -0.07 | -0.81 | 108998.88 | 9390.27 | 0.90 |
| 2024-06-27 | 8.79 | 8.61 | -0.23 | -2.60 | 114186.59 | 9896.54 | 0.94 |
| 2024-06-26 | 8.57 | 8.84 | 0.26 | 3.03 | 115699.72 | 10067.17 | 0.95 |
| 2024-06-25 | 8.64 | 8.58 | -0.01 | -0.12 | 85446.00 | 7339.79 | 0.70 |
| 2024-06-24 | 8.82 | 8.59 | -0.24 | -2.72 | 123753.63 | 10746.35 | 1.02 |
| 2024-06-21 | 8.80 | 8.83 | 0.05 | 0.57 | 85639.20 | 7568.97 | 0.70 |
| 2024-06-20 | 8.85 | 8.78 | -0.09 | -1.02 | 123051.59 | 10903.47 | 1.01 |
| 2024-06-19 | 8.95 | 8.87 | -0.09 | -1.00 | 101935.59 | 9070.99 | 0.84 |
| 2024-06-18 | 8.98 | 8.96 | -0.04 | -0.44 | 119545.34 | 10723.56 | 0.98 |
| 2024-06-17 | 9.00 | 9.00 | -0.06 | -0.66 | 123539.02 | 11117.86 | 1.02 |
| 2024-06-14 | 9.01 | 9.06 | -0.01 | -0.11 | 203264.15 | 18259.34 | 1.67 |
| 2024-06-13 | 9.15 | 9.07 | -0.09 | -0.98 | 107783.56 | 9782.21 | 0.89 |
| 2024-06-12 | 9.17 | 9.16 | 0.00 | 0.00 | 136104.09 | 12459.55 | 1.12 |
| 2024-06-11 | 9.07 | 9.16 | 0.03 | 0.33 | 105865.79 | 9645.52 | 0.87 |
| 2024-06-07 | 9.23 | 9.13 | -0.01 | -0.11 | 115810.49 | 10588.48 | 0.95 |
| 2024-06-06 | 9.28 | 9.14 | -0.09 | -0.98 | 140223.41 | 12892.51 | 1.15 |
| 2024-06-05 | 9.28 | 9.23 | -0.06 | -0.65 | 124357.97 | 11586.94 | 1.02 |
| 2024-06-04 | 9.18 | 9.29 | 0.11 | 1.20 | 118764.80 | 10974.80 | 0.98 |
| 2024-06-03 | 9.25 | 9.18 | -0.11 | -1.18 | 144643.97 | 13314.50 | 1.19 |
| 2024-05-31 | 9.40 | 9.29 | -0.06 | -0.64 | 110853.17 | 10365.86 | 0.91 |
| 2024-05-30 | 9.22 | 9.35 | 0.07 | 0.75 | 120479.78 | 11250.68 | 0.99 |
| 2024-05-29 | 9.37 | 9.28 | -0.09 | -0.96 | 148588.23 | 13840.06 | 1.22 |
| 2024-05-28 | 9.52 | 9.37 | -0.15 | -1.58 | 137656.59 | 12986.92 | 1.13 |
| 2024-05-27 | 9.60 | 9.52 | -0.04 | -0.42 | 205781.46 | 19418.25 | 1.69 |
| 2024-05-24 | 9.77 | 9.81 | 0.02 | 0.20 | 130407.17 | 12824.27 | 1.07 |
| 2024-05-23 | 10.04 | 9.79 | -0.31 | -3.07 | 285242.79 | 28140.80 | 2.35 |
| 2024-05-22 | 10.17 | 10.10 | -0.04 | -0.39 | 195466.48 | 19754.69 | 1.61 |
| 2024-05-21 | 10.15 | 10.14 | -0.03 | -0.30 | 226795.87 | 23070.94 | 1.87 |
| 2024-05-20 | 10.15 | 10.17 | 0.01 | 0.10 | 242527.60 | 24530.98 | 2.00 |
| 2024-05-17 | 10.07 | 10.16 | 0.09 | 0.89 | 216306.74 | 21805.65 | 1.78 |
| 2024-05-16 | 10.22 | 10.07 | -0.17 | -1.66 | 253601.17 | 25687.09 | 2.09 |
| 2024-05-15 | 10.37 | 10.24 | -0.09 | -0.87 | 245862.32 | 25142.77 | 2.02 |
| 2024-05-14 | 10.28 | 10.33 | 0.01 | 0.10 | 303107.80 | 31423.27 | 2.49 |
| 2024-05-13 | 10.66 | 10.32 | -0.26 | -2.46 | 488441.60 | 50840.91 | 4.02 |
| 2024-05-10 | 11.00 | 10.58 | -0.71 | -6.29 | 730707.30 | 78560.82 | 6.01 |
| 2024-05-09 | 10.95 | 11.29 | 0.59 | 5.51 | 1081235.70 | 120007.86 | 8.89 |
日K线
周K线
月K线
