红日药业(300026)股票信息
| 股票代码 | 300026 |
| 股票名称 | 红日药业 |
| 最新价/元 | 4.46 |
| 涨跌额/元 | 0.39 |
| 涨跌幅/% | 9.58 |
| 买入/元 | 4.46 |
| 卖出/元 | 4.47 |
| 昨收/元 | 4.07 |
| 今开/元 | 4.79 |
| 最高/元 | 4.87 |
| 最低/元 | 4.19 |
| 成交量/手 | 2373487.28 |
| 成交额/万 | 106787.19 |
| 股净值/元 | 26.24 |
| 市净率 | 1.53 |
| 总市值/万 | 1339853.06 |
| 流通值/万 | 1197900.68 |
| 换手率/% | 8.84 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
红日药业(300026)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 4.79 | 4.46 | 0.39 | 9.58 | 2373487.28 | 106787.19 | 8.84 |
| 2024-09-30 | 3.71 | 4.07 | 0.47 | 13.06 | 1829558.41 | 71340.55 | 6.81 |
| 2024-09-27 | 3.49 | 3.60 | 0.15 | 4.35 | 955477.29 | 33914.37 | 3.56 |
| 2024-09-26 | 3.35 | 3.45 | 0.10 | 2.99 | 580629.14 | 19601.41 | 2.16 |
| 2024-09-25 | 3.29 | 3.35 | 0.08 | 2.45 | 678470.98 | 22726.65 | 2.53 |
| 2024-09-24 | 3.16 | 3.27 | 0.12 | 3.81 | 558013.40 | 18000.49 | 2.08 |
| 2024-09-23 | 3.13 | 3.15 | 0.03 | 0.96 | 184964.00 | 5811.01 | 0.69 |
| 2024-09-20 | 3.15 | 3.12 | -0.04 | -1.27 | 209434.00 | 6541.52 | 0.78 |
| 2024-09-19 | 3.12 | 3.16 | 0.06 | 1.94 | 227037.00 | 7143.29 | 0.85 |
| 2024-09-18 | 3.16 | 3.10 | -0.07 | -2.21 | 217708.17 | 6764.35 | 0.81 |
| 2024-09-13 | 3.20 | 3.17 | -0.03 | -0.94 | 220188.85 | 7010.82 | 0.82 |
| 2024-09-12 | 3.18 | 3.20 | 0.02 | 0.63 | 291143.90 | 9380.34 | 1.08 |
| 2024-09-11 | 3.16 | 3.18 | 0.01 | 0.32 | 214196.00 | 6816.36 | 0.80 |
| 2024-09-10 | 3.20 | 3.17 | -0.02 | -0.63 | 229438.15 | 7251.55 | 0.85 |
| 2024-09-09 | 3.19 | 3.19 | -0.02 | -0.62 | 233075.61 | 7462.48 | 0.87 |
| 2024-09-06 | 3.26 | 3.21 | -0.06 | -1.84 | 203250.00 | 6566.69 | 0.76 |
| 2024-09-05 | 3.18 | 3.27 | 0.08 | 2.51 | 337400.00 | 10962.42 | 1.26 |
| 2024-09-04 | 3.20 | 3.19 | -0.01 | -0.31 | 190585.01 | 6113.48 | 0.71 |
| 2024-09-03 | 3.19 | 3.20 | 0.00 | 0.00 | 198984.00 | 6379.42 | 0.74 |
| 2024-09-02 | 3.27 | 3.20 | -0.08 | -2.44 | 282483.00 | 9150.71 | 1.05 |
| 2024-08-30 | 3.24 | 3.28 | 0.02 | 0.61 | 427823.94 | 13992.16 | 1.59 |
| 2024-08-29 | 3.18 | 3.26 | 0.07 | 2.19 | 264483.00 | 8580.00 | 0.96 |
| 2024-08-28 | 3.17 | 3.19 | 0.01 | 0.31 | 248633.26 | 7910.96 | 0.90 |
| 2024-08-27 | 3.17 | 3.18 | 0.01 | 0.32 | 272719.27 | 8729.50 | 0.98 |
| 2024-08-26 | 3.19 | 3.17 | -0.01 | -0.31 | 194814.00 | 6199.00 | 0.70 |
| 2024-08-23 | 3.18 | 3.18 | -0.01 | -0.31 | 204673.00 | 6518.63 | 0.74 |
| 2024-08-22 | 3.23 | 3.19 | -0.05 | -1.54 | 261052.00 | 8406.65 | 0.94 |
| 2024-08-21 | 3.31 | 3.24 | -0.07 | -2.12 | 298090.61 | 9719.33 | 1.08 |
| 2024-08-20 | 3.39 | 3.31 | -0.07 | -2.07 | 284883.00 | 9496.19 | 1.03 |
| 2024-08-19 | 3.44 | 3.38 | -0.07 | -2.03 | 404087.79 | 13735.65 | 1.46 |
| 2024-08-16 | 3.44 | 3.45 | -0.03 | -0.86 | 525380.97 | 18081.76 | 1.90 |
| 2024-08-15 | 3.50 | 3.48 | 0.01 | 0.29 | 564456.00 | 19851.19 | 2.04 |
| 2024-08-14 | 3.52 | 3.47 | -0.07 | -1.98 | 573623.06 | 19975.79 | 2.07 |
| 2024-08-13 | 3.53 | 3.54 | -0.14 | -3.80 | 915186.31 | 32225.71 | 3.30 |
| 2024-08-12 | 3.39 | 3.68 | 0.34 | 10.18 | 1620840.69 | 59022.89 | 5.85 |
| 2024-08-09 | 3.38 | 3.34 | -0.06 | -1.77 | 364236.19 | 12260.85 | 1.32 |
| 2024-08-08 | 3.33 | 3.40 | 0.06 | 1.80 | 580657.08 | 19793.07 | 2.10 |
| 2024-08-07 | 3.36 | 3.34 | -0.04 | -1.18 | 296732.00 | 9921.25 | 1.07 |
| 2024-08-06 | 3.28 | 3.38 | 0.13 | 4.00 | 489528.96 | 16344.33 | 1.77 |
| 2024-08-05 | 3.31 | 3.25 | -0.08 | -2.40 | 384685.00 | 12704.83 | 1.39 |
| 2024-08-02 | 3.30 | 3.33 | 0.03 | 0.91 | 429976.00 | 14422.73 | 1.55 |
| 2024-08-01 | 3.23 | 3.30 | 0.05 | 1.54 | 458455.00 | 15177.50 | 1.66 |
| 2024-07-31 | 3.15 | 3.25 | 0.10 | 3.18 | 388730.46 | 12503.40 | 1.40 |
| 2024-07-30 | 3.11 | 3.15 | 0.04 | 1.29 | 160274.05 | 5018.18 | 0.58 |
| 2024-07-29 | 3.13 | 3.11 | -0.02 | -0.64 | 128969.00 | 4014.40 | 0.47 |
| 2024-07-26 | 3.11 | 3.13 | 0.04 | 1.29 | 129838.00 | 4058.17 | 0.47 |
| 2024-07-25 | 3.06 | 3.09 | 0.02 | 0.65 | 146594.00 | 4531.72 | 0.53 |
| 2024-07-24 | 3.11 | 3.07 | -0.06 | -1.92 | 223657.75 | 6893.94 | 0.81 |
| 2024-07-23 | 3.18 | 3.13 | -0.06 | -1.88 | 216137.53 | 6820.44 | 0.78 |
| 2024-07-22 | 3.18 | 3.19 | 0.00 | 0.00 | 242645.59 | 7731.18 | 0.88 |
| 2024-07-19 | 3.19 | 3.19 | -0.02 | -0.62 | 241681.53 | 7703.52 | 0.87 |
| 2024-07-18 | 3.14 | 3.21 | 0.07 | 2.23 | 404696.00 | 12842.66 | 1.46 |
| 2024-07-17 | 3.12 | 3.14 | 0.02 | 0.64 | 198471.00 | 6222.81 | 0.72 |
| 2024-07-16 | 3.12 | 3.12 | -0.01 | -0.32 | 126440.00 | 3936.21 | 0.46 |
| 2024-07-15 | 3.15 | 3.13 | -0.03 | -0.95 | 186721.00 | 5843.59 | 0.67 |
| 2024-07-12 | 3.16 | 3.16 | -0.01 | -0.32 | 206390.00 | 6529.73 | 0.75 |
| 2024-07-11 | 3.11 | 3.17 | 0.10 | 3.26 | 327006.00 | 10294.56 | 1.18 |
| 2024-07-10 | 3.09 | 3.07 | -0.03 | -0.97 | 187058.00 | 5768.09 | 0.68 |
| 2024-07-09 | 3.07 | 3.10 | 0.03 | 0.98 | 259658.25 | 7996.05 | 0.94 |
| 2024-07-08 | 3.11 | 3.07 | -0.08 | -2.54 | 257762.00 | 7963.52 | 0.93 |
| 2024-07-05 | 3.04 | 3.15 | 0.11 | 3.62 | 361793.09 | 11230.18 | 1.31 |
| 2024-07-04 | 3.11 | 3.04 | -0.07 | -2.25 | 205212.00 | 6278.34 | 0.74 |
| 2024-07-03 | 3.15 | 3.11 | -0.04 | -1.27 | 173681.09 | 5432.80 | 0.63 |
| 2024-07-02 | 3.10 | 3.15 | 0.04 | 1.29 | 272014.89 | 8522.94 | 0.98 |
| 2024-07-01 | 3.04 | 3.11 | 0.06 | 1.97 | 235707.09 | 7246.31 | 0.85 |
| 2024-06-28 | 3.07 | 3.05 | -0.02 | -0.65 | 230221.59 | 7105.17 | 0.83 |
| 2024-06-27 | 3.14 | 3.07 | -0.09 | -2.85 | 215280.00 | 6678.97 | 0.78 |
| 2024-06-26 | 3.03 | 3.16 | 0.13 | 4.29 | 308318.64 | 9523.85 | 1.11 |
| 2024-06-25 | 3.03 | 3.03 | 0.00 | 0.00 | 196220.50 | 5951.36 | 0.71 |
| 2024-06-24 | 3.12 | 3.03 | -0.10 | -3.20 | 267816.00 | 8204.63 | 0.97 |
| 2024-06-21 | 3.12 | 3.13 | 0.01 | 0.32 | 189865.65 | 5980.25 | 0.69 |
| 2024-06-20 | 3.20 | 3.12 | -0.09 | -2.80 | 256821.18 | 8124.96 | 0.93 |
| 2024-06-19 | 3.25 | 3.21 | -0.04 | -1.23 | 160769.26 | 5182.50 | 0.58 |
| 2024-06-18 | 3.23 | 3.25 | 0.02 | 0.62 | 202861.16 | 6600.56 | 0.73 |
| 2024-06-17 | 3.25 | 3.23 | -0.04 | -1.22 | 305762.07 | 9910.93 | 1.10 |
| 2024-06-14 | 3.28 | 3.27 | -0.01 | -0.31 | 545861.64 | 17789.41 | 1.97 |
| 2024-06-13 | 3.37 | 3.28 | -0.10 | -2.96 | 394773.70 | 13018.29 | 1.43 |
| 2024-06-12 | 3.39 | 3.38 | -0.02 | -0.59 | 258290.00 | 8729.80 | 0.93 |
| 2024-06-11 | 3.41 | 3.40 | -0.03 | -0.88 | 223970.24 | 7623.02 | 0.81 |
| 2024-06-07 | 3.39 | 3.43 | 0.06 | 1.78 | 201696.54 | 6881.52 | 0.73 |
| 2024-06-06 | 3.50 | 3.37 | -0.14 | -3.99 | 356219.10 | 12130.24 | 1.29 |
| 2024-06-05 | 3.55 | 3.51 | -0.05 | -1.40 | 197328.37 | 6980.85 | 0.71 |
| 2024-06-04 | 3.58 | 3.56 | -0.03 | -0.84 | 187400.21 | 6663.43 | 0.68 |
| 2024-06-03 | 3.62 | 3.59 | -0.03 | -0.83 | 197072.00 | 7103.20 | 0.71 |
| 2024-05-31 | 3.60 | 3.62 | 0.01 | 0.28 | 184729.63 | 6682.94 | 0.67 |
| 2024-05-30 | 3.57 | 3.61 | 0.03 | 0.84 | 225350.63 | 8032.99 | 0.81 |
| 2024-05-29 | 3.57 | 3.58 | 0.00 | 0.00 | 160560.39 | 5751.44 | 0.58 |
| 2024-05-28 | 3.61 | 3.58 | -0.04 | -1.11 | 148005.00 | 5299.63 | 0.53 |
| 2024-05-27 | 3.62 | 3.62 | 0.01 | 0.28 | 176562.00 | 6350.74 | 0.64 |
| 2024-05-24 | 3.62 | 3.61 | -0.02 | -0.55 | 184818.04 | 6702.56 | 0.67 |
| 2024-05-23 | 3.70 | 3.63 | -0.06 | -1.63 | 234882.00 | 8557.88 | 0.85 |
| 2024-05-22 | 3.70 | 3.72 | 0.01 | 0.27 | 142164.08 | 5275.55 | 0.51 |
| 2024-05-21 | 3.75 | 3.71 | -0.05 | -1.33 | 230007.47 | 8532.77 | 0.83 |
| 2024-05-20 | 3.76 | 3.76 | 0.00 | 0.00 | 249930.00 | 9407.22 | 0.90 |
| 2024-05-17 | 3.74 | 3.76 | 0.01 | 0.27 | 238435.18 | 8928.66 | 0.86 |
| 2024-05-16 | 3.79 | 3.75 | -0.04 | -1.06 | 275139.00 | 10377.93 | 0.99 |
| 2024-05-15 | 3.83 | 3.79 | -0.04 | -1.04 | 209319.64 | 7971.70 | 0.76 |
| 2024-05-14 | 3.79 | 3.83 | 0.01 | 0.26 | 258826.90 | 9957.04 | 0.93 |
| 2024-05-13 | 3.87 | 3.82 | -0.05 | -1.29 | 259382.00 | 9981.61 | 0.94 |
| 2024-05-10 | 3.93 | 3.87 | -0.07 | -1.78 | 335593.46 | 13071.89 | 1.21 |
日K线
周K线
月K线
