康芝药业(300086)股票信息
| 股票代码 | 300086 |
| 股票名称 | 康芝药业 |
| 最新价/元 | 5.57 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 12.75 |
| 买入/元 | 5.56 |
| 卖出/元 | 5.57 |
| 昨收/元 | 4.94 |
| 今开/元 | 5.88 |
| 最高/元 | 5.88 |
| 最低/元 | 5.10 |
| 成交量/手 | 528646.48 |
| 成交额/万 | 28687.05 |
| 股净值/元 | 217.58 |
| 市净率 | 2.00 |
| 总市值/万 | 250650.00 |
| 流通值/万 | 242664.35 |
| 换手率/% | 12.13 |
| 入市日期 | 2010-05-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
康芝药业(300086)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 | 5.88 | 5.57 | 0.63 | 12.75 | 528646.48 | 28687.05 | 12.13 |
| 2024-09-30 | 4.58 | 4.94 | 0.62 | 14.35 | 484017.75 | 22842.41 | 11.11 |
| 2024-09-27 | 4.19 | 4.32 | 0.24 | 5.88 | 359685.83 | 15253.73 | 8.26 |
| 2024-09-26 | 3.96 | 4.08 | 0.11 | 2.77 | 246786.50 | 9907.32 | 5.66 |
| 2024-09-25 | 3.89 | 3.97 | 0.10 | 2.58 | 295567.00 | 11737.25 | 6.78 |
| 2024-09-24 | 3.77 | 3.87 | 0.10 | 2.65 | 239416.23 | 9141.47 | 5.50 |
| 2024-09-23 | 3.84 | 3.77 | -0.05 | -1.31 | 170401.20 | 6474.44 | 3.91 |
| 2024-09-20 | 3.88 | 3.82 | -0.10 | -2.55 | 253164.23 | 9675.69 | 5.81 |
| 2024-09-19 | 3.82 | 3.92 | 0.10 | 2.62 | 340138.00 | 13120.80 | 7.81 |
| 2024-09-18 | 4.06 | 3.82 | -0.44 | -10.33 | 540592.90 | 21068.78 | 12.41 |
| 2024-09-13 | 4.46 | 4.26 | -0.47 | -9.94 | 815667.94 | 36102.79 | 18.72 |
| 2024-09-12 | 4.15 | 4.73 | 0.79 | 20.05 | 869239.48 | 39776.60 | 19.95 |
| 2024-09-11 | 3.82 | 3.94 | 0.04 | 1.03 | 311801.50 | 12437.35 | 7.16 |
| 2024-09-10 | 4.05 | 3.90 | -0.09 | -2.26 | 402796.25 | 15868.92 | 9.25 |
| 2024-09-09 | 4.03 | 3.99 | -0.18 | -4.32 | 487428.27 | 19505.15 | 11.19 |
| 2024-09-06 | 4.28 | 4.17 | 0.42 | 11.20 | 641642.24 | 27809.32 | 14.73 |
| 2024-09-05 | 3.66 | 3.75 | 0.08 | 2.18 | 39846.01 | 1486.67 | 0.91 |
| 2024-09-04 | 3.68 | 3.67 | -0.04 | -1.08 | 39956.00 | 1479.88 | 0.92 |
| 2024-09-03 | 3.71 | 3.71 | -0.01 | -0.27 | 40394.00 | 1501.33 | 0.93 |
| 2024-09-02 | 3.75 | 3.72 | -0.04 | -1.06 | 42082.00 | 1585.37 | 0.97 |
| 2024-08-30 | 3.71 | 3.76 | 0.04 | 1.08 | 59500.00 | 2238.74 | 1.37 |
| 2024-08-29 | 3.70 | 3.72 | 0.02 | 0.54 | 57830.00 | 2142.47 | 1.33 |
| 2024-08-28 | 3.60 | 3.70 | 0.04 | 1.09 | 54038.00 | 1986.70 | 1.24 |
| 2024-08-27 | 3.61 | 3.66 | -0.04 | -1.08 | 58780.00 | 2157.80 | 1.35 |
| 2024-08-26 | 3.62 | 3.70 | 0.08 | 2.21 | 47766.00 | 1751.61 | 1.10 |
| 2024-08-23 | 3.68 | 3.62 | -0.05 | -1.36 | 54948.00 | 1990.50 | 1.26 |
| 2024-08-22 | 3.73 | 3.67 | -0.04 | -1.08 | 50149.00 | 1868.21 | 1.15 |
| 2024-08-21 | 3.78 | 3.71 | -0.07 | -1.85 | 54997.02 | 2061.13 | 1.26 |
| 2024-08-20 | 3.86 | 3.78 | -0.07 | -1.82 | 82819.00 | 3144.14 | 1.90 |
| 2024-08-19 | 3.92 | 3.85 | -0.14 | -3.51 | 134109.03 | 5203.74 | 3.08 |
| 2024-08-16 | 3.88 | 3.99 | 0.11 | 2.84 | 207152.00 | 8262.02 | 4.75 |
| 2024-08-15 | 3.88 | 3.88 | 0.00 | 0.00 | 99908.00 | 3874.49 | 2.29 |
| 2024-08-14 | 3.87 | 3.88 | -0.04 | -1.02 | 97518.00 | 3771.89 | 2.24 |
| 2024-08-13 | 4.00 | 3.92 | -0.03 | -0.76 | 141474.00 | 5521.99 | 3.25 |
| 2024-08-12 | 3.76 | 3.95 | 0.14 | 3.68 | 187567.50 | 7373.64 | 4.31 |
| 2024-08-09 | 3.91 | 3.81 | -0.10 | -2.56 | 109020.00 | 4191.19 | 2.50 |
| 2024-08-08 | 3.79 | 3.91 | 0.11 | 2.90 | 168038.00 | 6566.51 | 3.86 |
| 2024-08-07 | 3.85 | 3.80 | -0.05 | -1.30 | 106885.00 | 4073.44 | 2.45 |
| 2024-08-06 | 3.75 | 3.85 | 0.19 | 5.19 | 132628.00 | 5032.98 | 3.04 |
| 2024-08-05 | 3.75 | 3.66 | -0.09 | -2.40 | 96173.00 | 3597.96 | 2.21 |
| 2024-08-02 | 3.69 | 3.75 | 0.07 | 1.90 | 162653.00 | 6164.88 | 3.73 |
| 2024-08-01 | 3.66 | 3.68 | 0.03 | 0.82 | 98359.01 | 3649.47 | 2.26 |
| 2024-07-31 | 3.54 | 3.65 | 0.11 | 3.11 | 74073.00 | 2679.47 | 1.70 |
| 2024-07-30 | 3.49 | 3.54 | 0.05 | 1.43 | 41679.00 | 1469.86 | 0.96 |
| 2024-07-29 | 3.49 | 3.49 | 0.02 | 0.58 | 31048.00 | 1079.74 | 0.71 |
| 2024-07-26 | 3.43 | 3.47 | 0.05 | 1.46 | 33086.00 | 1144.10 | 0.76 |
| 2024-07-25 | 3.38 | 3.42 | 0.02 | 0.59 | 38784.00 | 1323.91 | 0.89 |
| 2024-07-24 | 3.45 | 3.40 | -0.08 | -2.30 | 52035.02 | 1772.54 | 1.19 |
| 2024-07-23 | 3.52 | 3.48 | -0.04 | -1.14 | 50726.00 | 1785.44 | 1.16 |
| 2024-07-22 | 3.47 | 3.52 | 0.05 | 1.44 | 55652.72 | 1948.10 | 1.28 |
| 2024-07-19 | 3.48 | 3.47 | -0.03 | -0.86 | 39421.00 | 1362.52 | 0.90 |
| 2024-07-18 | 3.47 | 3.50 | -0.01 | -0.29 | 51080.00 | 1756.94 | 1.17 |
| 2024-07-17 | 3.50 | 3.51 | 0.02 | 0.57 | 46063.00 | 1616.72 | 1.06 |
| 2024-07-16 | 3.53 | 3.49 | -0.03 | -0.85 | 35844.00 | 1253.64 | 0.82 |
| 2024-07-15 | 3.62 | 3.52 | -0.09 | -2.49 | 54532.00 | 1917.70 | 1.25 |
| 2024-07-12 | 3.59 | 3.61 | 0.02 | 0.56 | 74427.75 | 2716.30 | 1.71 |
| 2024-07-11 | 3.52 | 3.59 | 0.13 | 3.76 | 70909.00 | 2518.45 | 1.63 |
| 2024-07-10 | 3.50 | 3.46 | -0.08 | -2.26 | 59358.72 | 2065.70 | 1.36 |
| 2024-07-09 | 3.65 | 3.54 | -0.08 | -2.21 | 104379.41 | 3664.24 | 2.40 |
| 2024-07-08 | 3.70 | 3.62 | -0.18 | -4.74 | 125778.28 | 4585.61 | 2.89 |
| 2024-07-05 | 3.53 | 3.80 | 0.22 | 6.15 | 199468.89 | 7456.83 | 4.58 |
| 2024-07-04 | 3.78 | 3.58 | -0.20 | -5.29 | 111794.20 | 4077.69 | 2.57 |
| 2024-07-03 | 3.71 | 3.78 | 0.08 | 2.16 | 143156.44 | 5486.85 | 3.29 |
| 2024-07-02 | 3.58 | 3.70 | 0.14 | 3.93 | 81813.75 | 3002.31 | 1.88 |
| 2024-07-01 | 3.51 | 3.56 | 0.05 | 1.43 | 45012.00 | 1588.29 | 1.03 |
| 2024-06-28 | 3.51 | 3.51 | -0.01 | -0.28 | 38479.00 | 1365.14 | 0.88 |
| 2024-06-27 | 3.59 | 3.52 | -0.07 | -1.95 | 40580.03 | 1449.66 | 0.93 |
| 2024-06-26 | 3.45 | 3.59 | 0.15 | 4.36 | 49696.03 | 1745.75 | 1.14 |
| 2024-06-25 | 3.43 | 3.44 | 0.01 | 0.29 | 40952.00 | 1417.67 | 0.94 |
| 2024-06-24 | 3.59 | 3.43 | -0.16 | -4.46 | 79175.75 | 2743.23 | 1.82 |
| 2024-06-21 | 3.55 | 3.59 | 0.03 | 0.84 | 40317.50 | 1443.68 | 0.93 |
| 2024-06-20 | 3.68 | 3.56 | -0.12 | -3.26 | 54975.00 | 1992.15 | 1.26 |
| 2024-06-19 | 3.68 | 3.68 | 0.01 | 0.27 | 41277.00 | 1517.61 | 0.95 |
| 2024-06-18 | 3.62 | 3.67 | 0.05 | 1.38 | 49518.15 | 1812.75 | 1.14 |
| 2024-06-17 | 3.68 | 3.62 | -0.07 | -1.90 | 36521.50 | 1327.20 | 0.84 |
| 2024-06-14 | 3.71 | 3.69 | 0.00 | 0.00 | 52244.00 | 1914.94 | 1.20 |
| 2024-06-13 | 3.79 | 3.69 | -0.08 | -2.12 | 62304.00 | 2316.64 | 1.43 |
| 2024-06-12 | 3.65 | 3.77 | 0.11 | 3.01 | 75323.00 | 2812.21 | 1.73 |
| 2024-06-11 | 3.68 | 3.66 | -0.01 | -0.27 | 56743.00 | 2056.41 | 1.30 |
| 2024-06-07 | 3.60 | 3.67 | 0.12 | 3.38 | 87299.00 | 3188.19 | 2.00 |
| 2024-06-06 | 3.80 | 3.55 | -0.23 | -6.09 | 138731.00 | 5001.43 | 3.18 |
| 2024-06-05 | 3.87 | 3.78 | -0.12 | -3.08 | 67383.00 | 2572.16 | 1.55 |
| 2024-06-04 | 3.94 | 3.90 | -0.05 | -1.27 | 62023.00 | 2406.89 | 1.42 |
| 2024-06-03 | 4.15 | 3.95 | -0.20 | -4.82 | 82112.53 | 3290.53 | 1.88 |
| 2024-05-31 | 4.11 | 4.15 | 0.05 | 1.22 | 45659.00 | 1891.27 | 1.05 |
| 2024-05-30 | 4.11 | 4.10 | -0.04 | -0.97 | 49946.00 | 2050.30 | 1.15 |
| 2024-05-29 | 4.13 | 4.14 | 0.04 | 0.98 | 50618.00 | 2100.18 | 1.16 |
| 2024-05-28 | 4.16 | 4.10 | -0.08 | -1.91 | 39022.49 | 1607.20 | 0.90 |
| 2024-05-27 | 4.22 | 4.18 | 0.02 | 0.48 | 83197.99 | 3437.41 | 1.91 |
| 2024-05-24 | 4.20 | 4.16 | -0.08 | -1.89 | 86040.00 | 3610.34 | 1.97 |
| 2024-05-23 | 4.31 | 4.24 | -0.11 | -2.53 | 78551.50 | 3337.42 | 1.80 |
| 2024-05-22 | 4.50 | 4.35 | 0.04 | 0.93 | 100738.00 | 4434.80 | 2.31 |
| 2024-05-21 | 4.39 | 4.31 | -0.04 | -0.92 | 91755.00 | 3935.99 | 2.11 |
| 2024-05-20 | 4.59 | 4.35 | -0.24 | -5.23 | 208345.00 | 9260.08 | 4.78 |
| 2024-05-17 | 4.57 | 4.59 | 0.02 | 0.44 | 70792.00 | 3237.69 | 1.62 |
| 2024-05-16 | 4.55 | 4.57 | -0.01 | -0.22 | 77512.87 | 3562.20 | 1.78 |
| 2024-05-15 | 4.64 | 4.58 | -0.17 | -3.58 | 121902.50 | 5590.05 | 2.80 |
| 2024-05-14 | 4.68 | 4.75 | 0.13 | 2.81 | 95392.00 | 4497.98 | 2.19 |
| 2024-05-13 | 4.74 | 4.62 | -0.20 | -4.15 | 134432.51 | 6297.35 | 3.09 |
| 2024-05-10 | 4.97 | 4.82 | -0.24 | -4.74 | 211527.37 | 10305.07 | 4.86 |
日K线
周K线
月K线
