北陆药业(300016)股票信息
| 股票代码 | 300016 |
| 股票名称 | 北陆药业 |
| 最新价/元 | 6.24 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 12.23 |
| 买入/元 | 6.23 |
| 卖出/元 | 6.24 |
| 昨收/元 | 5.56 |
| 今开/元 | 5.73 |
| 最高/元 | 6.34 |
| 最低/元 | 5.58 |
| 成交量/手 | 411381.15 |
| 成交额/万 | 24480.81 |
| 股净值/元 | -41.60 |
| 市净率 | 1.97 |
| 总市值/万 | 306967.55 |
| 流通值/万 | 306493.98 |
| 换手率/% | 8.38 |
| 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 |
北陆药业(300016)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 | 5.73 | 6.24 | 0.68 | 12.23 | 411381.15 | 24480.81 | 8.38 |
| 2024-09-27 | 5.38 | 5.56 | 0.18 | 3.35 | 284902.59 | 15473.84 | 5.80 |
| 2024-09-26 | 5.08 | 5.38 | 0.30 | 5.91 | 230422.65 | 12194.09 | 4.69 |
| 2024-09-25 | 5.08 | 5.08 | 0.05 | 0.99 | 101318.00 | 5170.16 | 2.06 |
| 2024-09-24 | 4.87 | 5.03 | 0.18 | 3.71 | 94143.50 | 4655.80 | 1.92 |
| 2024-09-23 | 4.84 | 4.85 | 0.01 | 0.21 | 77929.32 | 3791.94 | 1.59 |
| 2024-09-20 | 4.93 | 4.84 | -0.12 | -2.42 | 121012.50 | 5867.39 | 2.46 |
| 2024-09-19 | 4.91 | 4.96 | 0.10 | 2.06 | 98857.00 | 4883.57 | 2.01 |
| 2024-09-18 | 5.04 | 4.86 | -0.18 | -3.57 | 160058.32 | 7786.14 | 3.26 |
| 2024-09-13 | 5.02 | 5.04 | 0.03 | 0.60 | 193498.50 | 9771.41 | 3.94 |
| 2024-09-12 | 5.03 | 5.01 | -0.10 | -1.96 | 256934.79 | 13075.57 | 5.23 |
| 2024-09-11 | 5.00 | 5.11 | 0.22 | 4.50 | 266045.90 | 13408.64 | 5.42 |
| 2024-09-10 | 4.94 | 4.89 | -0.06 | -1.21 | 64292.00 | 3133.09 | 1.31 |
| 2024-09-09 | 4.86 | 4.95 | 0.08 | 1.64 | 74617.50 | 3680.29 | 1.52 |
| 2024-09-06 | 4.95 | 4.87 | -0.08 | -1.62 | 72004.01 | 3532.49 | 1.47 |
| 2024-09-05 | 4.90 | 4.95 | 0.02 | 0.41 | 76243.00 | 3766.97 | 1.55 |
| 2024-09-04 | 4.84 | 4.93 | 0.08 | 1.65 | 88840.50 | 4363.27 | 1.81 |
| 2024-09-03 | 4.83 | 4.85 | 0.01 | 0.21 | 74282.00 | 3616.83 | 1.51 |
| 2024-09-02 | 4.84 | 4.84 | 0.00 | 0.00 | 88261.50 | 4311.05 | 1.80 |
| 2024-08-30 | 4.82 | 4.84 | 0.04 | 0.83 | 103629.01 | 5019.44 | 2.11 |
| 2024-08-29 | 4.67 | 4.80 | 0.16 | 3.45 | 120226.98 | 5690.22 | 2.45 |
| 2024-08-28 | 4.48 | 4.64 | 0.19 | 4.27 | 121677.01 | 5653.95 | 2.48 |
| 2024-08-27 | 4.49 | 4.45 | -0.02 | -0.45 | 46862.00 | 2102.46 | 0.95 |
| 2024-08-26 | 4.44 | 4.47 | 0.04 | 0.90 | 42273.27 | 1881.72 | 0.86 |
| 2024-08-23 | 4.51 | 4.43 | -0.10 | -2.21 | 48213.00 | 2139.83 | 0.98 |
| 2024-08-22 | 4.61 | 4.53 | -0.07 | -1.52 | 39430.25 | 1796.98 | 0.80 |
| 2024-08-21 | 4.64 | 4.60 | -0.03 | -0.65 | 42893.58 | 1978.41 | 0.87 |
| 2024-08-20 | 4.73 | 4.63 | -0.11 | -2.32 | 45402.00 | 2115.26 | 0.92 |
| 2024-08-19 | 4.75 | 4.74 | -0.06 | -1.25 | 54235.00 | 2572.93 | 1.10 |
| 2024-08-16 | 4.69 | 4.80 | 0.09 | 1.91 | 82365.00 | 3913.11 | 1.68 |
| 2024-08-15 | 4.72 | 4.71 | 0.01 | 0.21 | 70639.00 | 3329.45 | 1.44 |
| 2024-08-14 | 4.75 | 4.70 | -0.05 | -1.05 | 45680.00 | 2144.63 | 0.93 |
| 2024-08-13 | 4.80 | 4.75 | -0.04 | -0.84 | 65909.00 | 3113.06 | 1.34 |
| 2024-08-12 | 4.68 | 4.79 | 0.10 | 2.13 | 96094.50 | 4614.06 | 1.96 |
| 2024-08-09 | 4.81 | 4.69 | -0.12 | -2.50 | 76331.00 | 3613.50 | 1.55 |
| 2024-08-08 | 4.73 | 4.81 | 0.09 | 1.91 | 115091.25 | 5557.15 | 2.34 |
| 2024-08-07 | 4.78 | 4.72 | -0.06 | -1.26 | 84833.63 | 4005.41 | 1.73 |
| 2024-08-06 | 4.55 | 4.78 | 0.24 | 5.29 | 130320.00 | 6125.14 | 2.65 |
| 2024-08-05 | 4.61 | 4.54 | -0.14 | -2.99 | 102903.72 | 4766.02 | 2.10 |
| 2024-08-02 | 4.55 | 4.68 | 0.09 | 1.96 | 113403.00 | 5324.01 | 2.31 |
| 2024-08-01 | 4.55 | 4.59 | 0.04 | 0.88 | 68408.00 | 3150.86 | 1.39 |
| 2024-07-31 | 4.41 | 4.55 | 0.13 | 2.94 | 46185.00 | 2077.40 | 0.94 |
| 2024-07-30 | 4.39 | 4.42 | 0.03 | 0.68 | 35652.18 | 1569.41 | 0.73 |
| 2024-07-29 | 4.39 | 4.39 | 0.03 | 0.69 | 32406.50 | 1413.48 | 0.66 |
| 2024-07-26 | 4.32 | 4.36 | 0.07 | 1.63 | 29550.00 | 1283.01 | 0.60 |
| 2024-07-25 | 4.20 | 4.29 | 0.04 | 0.94 | 43318.00 | 1852.70 | 0.88 |
| 2024-07-24 | 4.38 | 4.25 | -0.13 | -2.97 | 46425.50 | 1994.47 | 0.95 |
| 2024-07-23 | 4.45 | 4.38 | -0.07 | -1.57 | 35238.00 | 1562.34 | 0.72 |
| 2024-07-22 | 4.39 | 4.45 | 0.06 | 1.37 | 44406.11 | 1958.10 | 0.90 |
| 2024-07-19 | 4.35 | 4.39 | 0.00 | 0.00 | 33701.11 | 1469.00 | 0.69 |
| 2024-07-18 | 4.36 | 4.39 | 0.05 | 1.15 | 44376.50 | 1916.56 | 0.90 |
| 2024-07-17 | 4.35 | 4.34 | 0.01 | 0.23 | 36940.50 | 1603.75 | 0.75 |
| 2024-07-16 | 4.40 | 4.33 | -0.03 | -0.69 | 40891.50 | 1769.73 | 0.83 |
| 2024-07-15 | 4.51 | 4.36 | -0.15 | -3.33 | 44174.56 | 1940.61 | 0.90 |
| 2024-07-12 | 4.52 | 4.51 | 0.03 | 0.67 | 53233.00 | 2411.00 | 1.08 |
| 2024-07-11 | 4.31 | 4.48 | 0.22 | 5.16 | 70608.45 | 3121.51 | 1.44 |
| 2024-07-10 | 4.32 | 4.26 | -0.06 | -1.39 | 44307.50 | 1895.75 | 0.90 |
| 2024-07-09 | 4.35 | 4.32 | -0.03 | -0.69 | 72438.30 | 3094.11 | 1.47 |
| 2024-07-08 | 4.49 | 4.35 | -0.17 | -3.76 | 64758.00 | 2831.88 | 1.32 |
| 2024-07-05 | 4.32 | 4.52 | 0.20 | 4.63 | 57544.50 | 2540.61 | 1.17 |
| 2024-07-04 | 4.50 | 4.32 | -0.20 | -4.43 | 59381.00 | 2604.38 | 1.21 |
| 2024-07-03 | 4.56 | 4.52 | -0.03 | -0.66 | 44985.50 | 2039.81 | 0.92 |
| 2024-07-02 | 4.47 | 4.55 | 0.12 | 2.71 | 61483.34 | 2793.28 | 1.25 |
| 2024-07-01 | 4.41 | 4.43 | 0.02 | 0.45 | 49157.00 | 2154.98 | 1.00 |
| 2024-06-28 | 4.43 | 4.41 | 0.01 | 0.23 | 41534.00 | 1841.42 | 0.85 |
| 2024-06-27 | 4.50 | 4.40 | -0.11 | -2.44 | 36865.50 | 1643.01 | 0.75 |
| 2024-06-26 | 4.32 | 4.51 | 0.18 | 4.16 | 37220.00 | 1643.77 | 0.76 |
| 2024-06-25 | 4.32 | 4.33 | 0.05 | 1.17 | 39937.00 | 1731.21 | 0.81 |
| 2024-06-24 | 4.42 | 4.28 | -0.18 | -4.04 | 55946.50 | 2430.17 | 1.14 |
| 2024-06-21 | 4.41 | 4.46 | 0.05 | 1.13 | 39651.00 | 1766.97 | 0.81 |
| 2024-06-20 | 4.52 | 4.41 | -0.11 | -2.43 | 60969.00 | 2748.04 | 1.24 |
| 2024-06-19 | 4.52 | 4.52 | 0.00 | 0.00 | 38689.00 | 1754.57 | 0.79 |
| 2024-06-18 | 4.49 | 4.52 | 0.07 | 1.57 | 34991.99 | 1577.71 | 0.71 |
| 2024-06-17 | 4.52 | 4.45 | -0.10 | -2.20 | 45250.18 | 2031.65 | 0.92 |
| 2024-06-14 | 4.60 | 4.55 | -0.03 | -0.66 | 47640.68 | 2156.53 | 0.97 |
| 2024-06-13 | 4.67 | 4.58 | -0.10 | -2.14 | 53018.50 | 2440.34 | 1.08 |
| 2024-06-12 | 4.56 | 4.68 | 0.10 | 2.18 | 66732.84 | 3101.34 | 1.36 |
| 2024-06-11 | 4.57 | 4.58 | -0.01 | -0.22 | 73123.34 | 3303.17 | 1.49 |
| 2024-06-07 | 4.53 | 4.59 | 0.10 | 2.23 | 76895.00 | 3523.44 | 1.57 |
| 2024-06-06 | 4.80 | 4.49 | -0.31 | -6.46 | 127223.15 | 5802.08 | 2.59 |
| 2024-06-05 | 4.92 | 4.80 | -0.14 | -2.83 | 87812.75 | 4242.02 | 1.79 |
| 2024-06-04 | 4.81 | 4.94 | 0.12 | 2.49 | 115235.75 | 5591.55 | 2.35 |
| 2024-06-03 | 5.16 | 4.82 | -0.33 | -6.41 | 150559.25 | 7354.44 | 3.07 |
| 2024-05-31 | 4.93 | 5.15 | 0.18 | 3.62 | 121835.52 | 6252.02 | 2.48 |
| 2024-05-30 | 4.90 | 4.97 | 0.06 | 1.22 | 63928.00 | 3173.39 | 1.30 |
| 2024-05-29 | 4.94 | 4.91 | -0.03 | -0.61 | 56439.00 | 2794.61 | 1.15 |
| 2024-05-28 | 5.03 | 4.94 | -0.12 | -2.37 | 85241.50 | 4230.55 | 1.74 |
| 2024-05-27 | 5.03 | 5.06 | 0.05 | 1.00 | 152898.50 | 7806.22 | 3.11 |
| 2024-05-24 | 4.99 | 5.01 | 0.08 | 1.62 | 54191.00 | 2696.95 | 1.10 |
| 2024-05-23 | 5.02 | 4.93 | -0.11 | -2.18 | 61686.00 | 3056.22 | 1.26 |
| 2024-05-22 | 5.03 | 5.04 | 0.01 | 0.20 | 47851.00 | 2424.84 | 0.97 |
| 2024-05-21 | 5.08 | 5.03 | -0.05 | -0.98 | 56984.00 | 2867.65 | 1.16 |
| 2024-05-20 | 5.10 | 5.08 | -0.02 | -0.39 | 62301.50 | 3172.33 | 1.27 |
| 2024-05-17 | 5.08 | 5.10 | 0.02 | 0.39 | 58389.00 | 2970.27 | 1.19 |
| 2024-05-16 | 5.02 | 5.08 | 0.05 | 0.99 | 68529.50 | 3491.26 | 1.40 |
| 2024-05-15 | 5.12 | 5.03 | -0.08 | -1.57 | 77275.50 | 3909.30 | 1.57 |
| 2024-05-14 | 5.06 | 5.11 | 0.05 | 0.99 | 93355.82 | 4786.62 | 1.90 |
| 2024-05-13 | 5.19 | 5.06 | -0.17 | -3.25 | 134584.50 | 6918.74 | 2.74 |
| 2024-05-10 | 5.51 | 5.23 | -0.22 | -4.04 | 204024.07 | 10887.90 | 4.15 |
| 2024-05-09 | 5.28 | 5.45 | -0.03 | -0.55 | 305795.37 | 16451.44 | 6.23 |
日K线
周K线
月K线
