华仁药业(300110)股票信息
| 股票代码 | 300110 |
| 股票名称 | 华仁药业 |
| 最新价/元 | 4.12 |
| 涨跌额/元 | 0.47 |
| 涨跌幅/% | 12.88 |
| 买入/元 | 4.11 |
| 卖出/元 | 4.12 |
| 昨收/元 | 3.65 |
| 今开/元 | 4.32 |
| 最高/元 | 4.32 |
| 最低/元 | 3.80 |
| 成交量/手 | 966305.23 |
| 成交额/万 | 39196.90 |
| 股净值/元 | 25.91 |
| 市净率 | 1.78 |
| 总市值/万 | 487071.75 |
| 流通值/万 | 486645.17 |
| 换手率/% | 8.18 |
| 入市日期 | 2010-08-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
华仁药业(300110)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 | 4.32 | 4.12 | 0.47 | 12.88 | 966305.23 | 39196.90 | 8.18 |
| 2024-09-30 | 3.31 | 3.65 | 0.42 | 13.00 | 741655.53 | 26009.60 | 6.28 |
| 2024-09-27 | 3.12 | 3.23 | 0.13 | 4.19 | 329614.60 | 10543.43 | 2.79 |
| 2024-09-26 | 3.01 | 3.10 | 0.09 | 2.99 | 198172.72 | 6037.12 | 1.68 |
| 2024-09-25 | 2.95 | 3.01 | 0.07 | 2.38 | 230736.88 | 6966.46 | 1.95 |
| 2024-09-24 | 2.84 | 2.94 | 0.10 | 3.52 | 220264.86 | 6367.90 | 1.86 |
| 2024-09-23 | 2.84 | 2.84 | 0.00 | 0.00 | 97195.65 | 2766.26 | 0.82 |
| 2024-09-20 | 2.87 | 2.84 | -0.06 | -2.07 | 192321.80 | 5499.54 | 1.63 |
| 2024-09-19 | 2.97 | 2.90 | -0.10 | -3.33 | 406126.51 | 11665.63 | 3.44 |
| 2024-09-18 | 3.02 | 3.00 | -0.02 | -0.66 | 88009.31 | 2622.88 | 0.75 |
| 2024-09-13 | 3.05 | 3.02 | -0.02 | -0.66 | 90863.00 | 2750.91 | 0.77 |
| 2024-09-12 | 3.04 | 3.04 | 0.01 | 0.33 | 95131.00 | 2912.90 | 0.81 |
| 2024-09-11 | 3.07 | 3.03 | -0.04 | -1.30 | 82194.40 | 2499.69 | 0.70 |
| 2024-09-10 | 3.09 | 3.07 | -0.01 | -0.33 | 121626.36 | 3710.00 | 1.03 |
| 2024-09-09 | 3.06 | 3.08 | 0.03 | 0.98 | 121312.72 | 3744.20 | 1.03 |
| 2024-09-06 | 3.10 | 3.05 | -0.05 | -1.61 | 112788.00 | 3475.72 | 0.95 |
| 2024-09-05 | 3.08 | 3.10 | 0.04 | 1.31 | 113896.28 | 3521.87 | 0.96 |
| 2024-09-04 | 3.08 | 3.06 | -0.04 | -1.29 | 130072.52 | 4010.48 | 1.10 |
| 2024-09-03 | 3.15 | 3.10 | -0.05 | -1.59 | 177890.96 | 5524.25 | 1.51 |
| 2024-09-02 | 3.20 | 3.15 | -0.07 | -2.17 | 192613.12 | 6139.62 | 1.63 |
| 2024-08-30 | 3.18 | 3.22 | 0.03 | 0.94 | 265038.16 | 8507.06 | 2.24 |
| 2024-08-29 | 3.16 | 3.19 | 0.01 | 0.31 | 156885.20 | 4984.80 | 1.33 |
| 2024-08-28 | 3.12 | 3.18 | 0.02 | 0.63 | 178538.00 | 5642.24 | 1.51 |
| 2024-08-27 | 3.12 | 3.16 | 0.04 | 1.28 | 218196.72 | 6924.43 | 1.85 |
| 2024-08-26 | 3.09 | 3.12 | 0.02 | 0.65 | 147047.00 | 4566.63 | 1.24 |
| 2024-08-23 | 3.15 | 3.10 | -0.06 | -1.90 | 181946.00 | 5672.47 | 1.54 |
| 2024-08-22 | 3.22 | 3.16 | -0.06 | -1.86 | 236995.00 | 7544.29 | 2.01 |
| 2024-08-21 | 3.33 | 3.22 | -0.17 | -5.02 | 407967.55 | 13245.87 | 3.45 |
| 2024-08-20 | 3.40 | 3.39 | -0.04 | -1.17 | 468570.76 | 16109.74 | 3.97 |
| 2024-08-19 | 3.51 | 3.43 | -0.12 | -3.38 | 712004.60 | 25211.83 | 6.03 |
| 2024-08-16 | 3.34 | 3.55 | 0.21 | 6.29 | 824773.43 | 28288.35 | 6.98 |
| 2024-08-15 | 3.45 | 3.34 | 0.08 | 2.45 | 529397.43 | 18090.87 | 4.48 |
| 2024-08-14 | 3.30 | 3.26 | -0.05 | -1.51 | 199387.00 | 6499.73 | 1.69 |
| 2024-08-13 | 3.33 | 3.31 | -0.05 | -1.49 | 291299.65 | 9548.12 | 2.47 |
| 2024-08-12 | 3.25 | 3.36 | 0.13 | 4.03 | 509995.15 | 17113.53 | 4.32 |
| 2024-08-09 | 3.26 | 3.23 | -0.07 | -2.12 | 264530.40 | 8590.52 | 2.24 |
| 2024-08-08 | 3.22 | 3.30 | 0.12 | 3.77 | 368385.81 | 12129.67 | 3.12 |
| 2024-08-07 | 3.23 | 3.18 | -0.06 | -1.85 | 177838.90 | 5670.24 | 1.51 |
| 2024-08-06 | 3.12 | 3.24 | 0.14 | 4.52 | 264518.53 | 8427.70 | 2.24 |
| 2024-08-05 | 3.17 | 3.10 | -0.16 | -4.91 | 379141.95 | 12011.42 | 3.21 |
| 2024-08-02 | 3.11 | 3.26 | 0.13 | 4.15 | 536986.50 | 17547.62 | 4.55 |
| 2024-08-01 | 3.09 | 3.13 | 0.01 | 0.32 | 150080.17 | 4687.43 | 1.27 |
| 2024-07-31 | 3.01 | 3.12 | 0.10 | 3.31 | 167498.78 | 5168.22 | 1.42 |
| 2024-07-30 | 3.00 | 3.02 | 0.03 | 1.00 | 105420.10 | 3165.47 | 0.89 |
| 2024-07-29 | 3.01 | 2.99 | 0.00 | 0.00 | 58064.73 | 1732.35 | 0.49 |
| 2024-07-26 | 2.94 | 2.99 | 0.05 | 1.70 | 90973.78 | 2717.16 | 0.77 |
| 2024-07-25 | 2.97 | 2.94 | -0.03 | -1.01 | 116356.50 | 3432.21 | 0.99 |
| 2024-07-24 | 3.02 | 2.97 | -0.06 | -1.98 | 103242.80 | 3095.23 | 0.87 |
| 2024-07-23 | 3.07 | 3.03 | -0.04 | -1.30 | 90399.80 | 2760.49 | 0.77 |
| 2024-07-22 | 3.05 | 3.07 | 0.02 | 0.66 | 79083.00 | 2421.16 | 0.67 |
| 2024-07-19 | 3.05 | 3.05 | -0.02 | -0.65 | 74886.00 | 2285.37 | 0.63 |
| 2024-07-18 | 3.03 | 3.07 | 0.03 | 0.99 | 105424.03 | 3201.64 | 0.89 |
| 2024-07-17 | 3.04 | 3.04 | 0.00 | 0.00 | 71381.25 | 2167.80 | 0.60 |
| 2024-07-16 | 3.07 | 3.04 | -0.03 | -0.98 | 94442.40 | 2871.38 | 0.80 |
| 2024-07-15 | 3.13 | 3.07 | -0.06 | -1.92 | 91545.00 | 2815.71 | 0.78 |
| 2024-07-12 | 3.12 | 3.13 | 0.01 | 0.32 | 113697.61 | 3558.36 | 0.96 |
| 2024-07-11 | 3.07 | 3.12 | 0.10 | 3.31 | 141421.00 | 4387.46 | 1.20 |
| 2024-07-10 | 3.04 | 3.02 | -0.03 | -0.98 | 119166.44 | 3627.24 | 1.01 |
| 2024-07-09 | 3.06 | 3.07 | 0.01 | 0.33 | 166460.55 | 5048.15 | 1.41 |
| 2024-07-08 | 3.14 | 3.06 | -0.11 | -3.47 | 112954.55 | 3487.01 | 0.96 |
| 2024-07-05 | 3.05 | 3.17 | 0.12 | 3.93 | 147638.81 | 4592.85 | 1.25 |
| 2024-07-04 | 3.17 | 3.05 | -0.10 | -3.18 | 111458.10 | 3438.50 | 0.94 |
| 2024-07-03 | 3.17 | 3.15 | -0.01 | -0.32 | 78875.00 | 2496.72 | 0.67 |
| 2024-07-02 | 3.13 | 3.16 | 0.03 | 0.96 | 98560.80 | 3116.99 | 0.83 |
| 2024-07-01 | 3.07 | 3.13 | 0.04 | 1.29 | 87207.17 | 2700.20 | 0.74 |
| 2024-06-28 | 3.08 | 3.09 | 0.01 | 0.33 | 87127.44 | 2706.59 | 0.74 |
| 2024-06-27 | 3.15 | 3.08 | -0.07 | -2.22 | 92413.00 | 2874.40 | 0.78 |
| 2024-06-26 | 3.03 | 3.15 | 0.10 | 3.28 | 119137.62 | 3686.21 | 1.01 |
| 2024-06-25 | 3.05 | 3.05 | 0.02 | 0.66 | 126457.79 | 3853.16 | 1.07 |
| 2024-06-24 | 3.16 | 3.03 | -0.17 | -5.31 | 169576.14 | 5211.31 | 1.44 |
| 2024-06-21 | 3.12 | 3.20 | 0.06 | 1.91 | 126274.35 | 4006.50 | 1.07 |
| 2024-06-20 | 3.20 | 3.14 | -0.07 | -2.18 | 136325.72 | 4315.85 | 1.15 |
| 2024-06-19 | 3.18 | 3.21 | 0.03 | 0.94 | 188026.33 | 6090.05 | 1.59 |
| 2024-06-18 | 3.14 | 3.18 | 0.05 | 1.60 | 97059.03 | 3070.57 | 0.82 |
| 2024-06-17 | 3.15 | 3.13 | -0.04 | -1.26 | 81410.00 | 2554.71 | 0.69 |
| 2024-06-14 | 3.17 | 3.17 | 0.00 | 0.00 | 93388.20 | 2944.76 | 0.79 |
| 2024-06-13 | 3.23 | 3.17 | -0.07 | -2.16 | 107101.00 | 3403.96 | 0.91 |
| 2024-06-12 | 3.14 | 3.24 | 0.09 | 2.86 | 122549.90 | 3926.48 | 1.04 |
| 2024-06-11 | 3.17 | 3.15 | -0.04 | -1.25 | 156521.70 | 4915.77 | 1.33 |
| 2024-06-07 | 3.15 | 3.19 | 0.08 | 2.57 | 117922.15 | 3735.44 | 1.00 |
| 2024-06-06 | 3.25 | 3.11 | -0.12 | -3.72 | 189355.00 | 5940.78 | 1.60 |
| 2024-06-05 | 3.30 | 3.23 | -0.07 | -2.12 | 103939.00 | 3391.66 | 0.88 |
| 2024-06-04 | 3.32 | 3.30 | -0.02 | -0.60 | 97453.98 | 3210.65 | 0.83 |
| 2024-06-03 | 3.43 | 3.32 | -0.10 | -2.92 | 115971.60 | 3879.90 | 0.98 |
| 2024-05-31 | 3.40 | 3.42 | 0.02 | 0.59 | 97148.00 | 3313.64 | 0.82 |
| 2024-05-30 | 3.40 | 3.40 | 0.01 | 0.30 | 71609.79 | 2430.39 | 0.61 |
| 2024-05-29 | 3.40 | 3.39 | -0.03 | -0.88 | 68723.74 | 2336.49 | 0.58 |
| 2024-05-28 | 3.45 | 3.42 | -0.04 | -1.16 | 80678.64 | 2754.17 | 0.68 |
| 2024-05-27 | 3.47 | 3.46 | 0.00 | 0.00 | 96531.50 | 3310.84 | 0.82 |
| 2024-05-24 | 3.45 | 3.46 | 0.00 | 0.00 | 86500.00 | 3014.31 | 0.73 |
| 2024-05-23 | 3.54 | 3.46 | -0.10 | -2.81 | 111290.00 | 3882.74 | 0.94 |
| 2024-05-22 | 3.55 | 3.56 | 0.03 | 0.85 | 118548.80 | 4228.44 | 1.00 |
| 2024-05-21 | 3.58 | 3.53 | -0.07 | -1.94 | 141141.00 | 4983.50 | 1.19 |
| 2024-05-20 | 3.61 | 3.60 | -0.01 | -0.28 | 132259.00 | 4779.90 | 1.12 |
| 2024-05-17 | 3.60 | 3.61 | 0.00 | 0.00 | 128425.00 | 4623.67 | 1.09 |
| 2024-05-16 | 3.63 | 3.61 | -0.02 | -0.55 | 110699.00 | 4025.91 | 0.94 |
| 2024-05-15 | 3.70 | 3.63 | -0.09 | -2.42 | 140888.00 | 5155.03 | 1.19 |
| 2024-05-14 | 3.72 | 3.72 | 0.00 | 0.00 | 148692.41 | 5550.69 | 1.26 |
| 2024-05-13 | 3.71 | 3.72 | 0.00 | 0.00 | 194847.40 | 7308.28 | 1.65 |
| 2024-05-10 | 3.80 | 3.72 | -0.08 | -2.11 | 132380.56 | 4960.65 | 1.12 |
日K线
周K线
月K线
