晨光生物(300138)股票信息
| 股票代码 | 300138 |
| 股票名称 | 晨光生物 |
| 最新价/元 | 10.20 |
| 涨跌额/元 | 0.75 |
| 涨跌幅/% | 7.94 |
| 买入/元 | 10.19 |
| 卖出/元 | 10.20 |
| 昨收/元 | 9.45 |
| 今开/元 | 10.98 |
| 最高/元 | 11.18 |
| 最低/元 | 9.66 |
| 成交量/手 | 313248.96 |
| 成交额/万 | 32202.78 |
| 股净值/元 | 11.31 |
| 市净率 | 1.70 |
| 总市值/万 | 543429.47 |
| 流通值/万 | 456946.93 |
| 换手率/% | 6.99 |
| 入市日期 | 2010-11-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
晨光生物(300138)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 | 10.98 | 10.20 | 0.75 | 7.94 | 313248.96 | 32202.78 | 6.99 |
| 2024-09-30 | 8.79 | 9.45 | 1.07 | 12.77 | 273430.22 | 24819.11 | 6.10 |
| 2024-09-27 | 8.11 | 8.38 | 0.41 | 5.14 | 131280.42 | 10873.27 | 2.93 |
| 2024-09-26 | 7.72 | 7.97 | 0.24 | 3.11 | 93444.52 | 7317.33 | 2.09 |
| 2024-09-25 | 7.71 | 7.73 | 0.09 | 1.18 | 114678.81 | 8905.06 | 2.56 |
| 2024-09-24 | 7.21 | 7.64 | 0.47 | 6.56 | 126209.93 | 9433.67 | 2.82 |
| 2024-09-23 | 7.14 | 7.17 | 0.07 | 0.99 | 48138.81 | 3443.97 | 1.07 |
| 2024-09-20 | 7.32 | 7.10 | -0.21 | -2.87 | 74874.00 | 5340.76 | 1.67 |
| 2024-09-19 | 7.08 | 7.31 | 0.23 | 3.25 | 91564.64 | 6688.83 | 2.04 |
| 2024-09-18 | 7.33 | 7.08 | -0.26 | -3.54 | 75740.96 | 5381.17 | 1.69 |
| 2024-09-13 | 7.29 | 7.34 | -0.04 | -0.54 | 111488.66 | 8255.03 | 2.49 |
| 2024-09-12 | 7.21 | 7.38 | 0.38 | 5.43 | 157432.12 | 11659.05 | 3.51 |
| 2024-09-11 | 7.01 | 7.00 | -0.02 | -0.29 | 27613.52 | 1926.75 | 0.62 |
| 2024-09-10 | 7.07 | 7.02 | -0.02 | -0.28 | 38191.52 | 2676.72 | 0.85 |
| 2024-09-09 | 7.11 | 7.04 | -0.10 | -1.40 | 35028.05 | 2470.46 | 0.78 |
| 2024-09-06 | 7.32 | 7.14 | -0.17 | -2.33 | 35093.00 | 2519.23 | 0.78 |
| 2024-09-05 | 7.29 | 7.31 | 0.05 | 0.69 | 18338.00 | 1339.88 | 0.41 |
| 2024-09-04 | 7.30 | 7.26 | -0.06 | -0.82 | 26577.01 | 1940.57 | 0.59 |
| 2024-09-03 | 7.32 | 7.32 | -0.03 | -0.41 | 30335.00 | 2229.12 | 0.68 |
| 2024-09-02 | 7.46 | 7.35 | -0.17 | -2.26 | 37187.81 | 2758.71 | 0.83 |
| 2024-08-30 | 7.40 | 7.52 | 0.16 | 2.17 | 51218.81 | 3835.94 | 1.14 |
| 2024-08-29 | 7.23 | 7.36 | 0.09 | 1.24 | 51025.00 | 3727.06 | 1.14 |
| 2024-08-28 | 7.15 | 7.27 | 0.11 | 1.54 | 59556.12 | 4296.21 | 1.33 |
| 2024-08-27 | 7.07 | 7.16 | 0.10 | 1.42 | 75309.32 | 5355.84 | 1.68 |
| 2024-08-26 | 7.22 | 7.06 | -0.18 | -2.49 | 62353.86 | 4452.98 | 1.39 |
| 2024-08-23 | 7.17 | 7.24 | 0.04 | 0.56 | 26154.00 | 1881.48 | 0.58 |
| 2024-08-22 | 7.30 | 7.20 | -0.06 | -0.83 | 24812.00 | 1790.26 | 0.55 |
| 2024-08-21 | 7.30 | 7.26 | -0.08 | -1.09 | 24027.00 | 1753.56 | 0.54 |
| 2024-08-20 | 7.60 | 7.34 | -0.23 | -3.04 | 38220.00 | 2831.32 | 0.85 |
| 2024-08-19 | 7.68 | 7.57 | -0.19 | -2.45 | 48941.00 | 3733.92 | 1.09 |
| 2024-08-16 | 7.89 | 7.76 | -0.23 | -2.88 | 54561.00 | 4275.44 | 1.22 |
| 2024-08-15 | 7.82 | 7.99 | 0.17 | 2.17 | 61013.00 | 4872.32 | 1.36 |
| 2024-08-14 | 7.99 | 7.82 | -0.13 | -1.64 | 20541.00 | 1610.35 | 0.46 |
| 2024-08-13 | 7.95 | 7.95 | 0.03 | 0.38 | 16331.00 | 1287.66 | 0.36 |
| 2024-08-12 | 7.96 | 7.92 | -0.03 | -0.38 | 13432.12 | 1067.64 | 0.30 |
| 2024-08-09 | 8.13 | 7.95 | -0.17 | -2.09 | 31841.00 | 2548.82 | 0.71 |
| 2024-08-08 | 7.94 | 8.12 | 0.12 | 1.50 | 38314.00 | 3094.63 | 0.86 |
| 2024-08-07 | 8.09 | 8.00 | -0.09 | -1.11 | 24283.00 | 1945.74 | 0.54 |
| 2024-08-06 | 7.99 | 8.09 | 0.24 | 3.06 | 30804.00 | 2475.27 | 0.69 |
| 2024-08-05 | 7.92 | 7.85 | -0.15 | -1.88 | 29257.00 | 2337.57 | 0.65 |
| 2024-08-02 | 7.99 | 8.00 | 0.00 | 0.00 | 25108.00 | 2025.44 | 0.56 |
| 2024-08-01 | 8.12 | 8.00 | -0.06 | -0.74 | 21514.00 | 1728.72 | 0.48 |
| 2024-07-31 | 7.72 | 8.06 | 0.36 | 4.68 | 36727.00 | 2915.77 | 0.82 |
| 2024-07-30 | 7.66 | 7.70 | 0.03 | 0.39 | 20241.51 | 1553.51 | 0.45 |
| 2024-07-29 | 7.98 | 7.67 | -0.31 | -3.89 | 49236.75 | 3786.74 | 1.10 |
| 2024-07-26 | 7.98 | 7.98 | -0.02 | -0.25 | 21948.00 | 1750.29 | 0.49 |
| 2024-07-25 | 7.91 | 8.00 | 0.05 | 0.63 | 18697.00 | 1488.79 | 0.42 |
| 2024-07-24 | 8.12 | 7.95 | -0.15 | -1.85 | 26447.00 | 2109.35 | 0.59 |
| 2024-07-23 | 8.30 | 8.10 | -0.22 | -2.64 | 24715.00 | 2030.85 | 0.55 |
| 2024-07-22 | 8.43 | 8.32 | -0.10 | -1.19 | 20259.32 | 1681.11 | 0.45 |
| 2024-07-19 | 8.35 | 8.42 | 0.08 | 0.96 | 19081.80 | 1600.05 | 0.43 |
| 2024-07-18 | 8.26 | 8.34 | 0.06 | 0.73 | 17136.96 | 1418.21 | 0.38 |
| 2024-07-17 | 8.33 | 8.28 | -0.03 | -0.36 | 14796.30 | 1226.02 | 0.33 |
| 2024-07-16 | 8.26 | 8.31 | 0.03 | 0.36 | 17705.20 | 1471.50 | 0.40 |
| 2024-07-15 | 8.29 | 8.28 | -0.01 | -0.12 | 16135.00 | 1332.05 | 0.36 |
| 2024-07-12 | 8.41 | 8.29 | -0.10 | -1.19 | 20802.00 | 1724.34 | 0.46 |
| 2024-07-11 | 8.30 | 8.39 | 0.19 | 2.32 | 33881.32 | 2837.68 | 0.76 |
| 2024-07-10 | 8.01 | 8.20 | 0.16 | 1.99 | 34815.20 | 2837.69 | 0.78 |
| 2024-07-09 | 8.13 | 8.04 | -0.14 | -1.71 | 58982.10 | 4693.88 | 1.32 |
| 2024-07-08 | 8.41 | 8.18 | -0.26 | -3.08 | 22712.00 | 1869.03 | 0.51 |
| 2024-07-05 | 8.34 | 8.44 | 0.06 | 0.72 | 17891.00 | 1494.83 | 0.40 |
| 2024-07-04 | 8.64 | 8.38 | -0.30 | -3.46 | 31158.00 | 2644.82 | 0.70 |
| 2024-07-03 | 8.51 | 8.68 | 0.16 | 1.88 | 43662.00 | 3774.69 | 0.97 |
| 2024-07-02 | 8.48 | 8.52 | 0.02 | 0.24 | 19349.00 | 1654.73 | 0.43 |
| 2024-07-01 | 8.33 | 8.50 | 0.07 | 0.83 | 16529.58 | 1396.60 | 0.37 |
| 2024-06-28 | 8.39 | 8.43 | 0.06 | 0.72 | 27843.49 | 2364.46 | 0.62 |
| 2024-06-27 | 8.50 | 8.37 | -0.14 | -1.65 | 23379.31 | 1965.05 | 0.52 |
| 2024-06-26 | 8.23 | 8.51 | 0.29 | 3.53 | 30320.62 | 2523.43 | 0.68 |
| 2024-06-25 | 8.31 | 8.22 | 0.00 | 0.00 | 21550.99 | 1770.48 | 0.48 |
| 2024-06-24 | 8.43 | 8.22 | -0.22 | -2.61 | 35489.75 | 2929.63 | 0.79 |
| 2024-06-21 | 8.37 | 8.44 | 0.05 | 0.60 | 19398.00 | 1635.00 | 0.43 |
| 2024-06-20 | 8.51 | 8.39 | -0.12 | -1.41 | 32055.81 | 2685.53 | 0.72 |
| 2024-06-19 | 8.55 | 8.51 | -0.10 | -1.16 | 28312.00 | 2410.92 | 0.63 |
| 2024-06-18 | 8.65 | 8.61 | -0.02 | -0.23 | 32035.00 | 2754.03 | 0.72 |
| 2024-06-17 | 8.98 | 8.63 | -0.37 | -4.11 | 73577.32 | 6422.38 | 1.64 |
| 2024-06-14 | 8.86 | 9.00 | 0.14 | 1.58 | 82743.50 | 7412.59 | 1.85 |
| 2024-06-13 | 8.77 | 8.86 | 0.27 | 3.14 | 82011.35 | 7235.87 | 1.83 |
| 2024-06-12 | 8.73 | 8.71 | -0.05 | -0.57 | 37412.23 | 3263.76 | 0.84 |
| 2024-06-11 | 8.39 | 8.76 | 0.24 | 2.82 | 60972.06 | 5251.74 | 1.36 |
| 2024-06-07 | 8.45 | 8.52 | 0.15 | 1.79 | 48539.71 | 4089.12 | 1.08 |
| 2024-06-06 | 8.60 | 8.37 | -0.28 | -3.24 | 111214.45 | 9400.21 | 2.48 |
| 2024-06-05 | 8.36 | 8.65 | 0.28 | 3.35 | 147743.01 | 12659.20 | 3.30 |
| 2024-06-04 | 8.51 | 8.37 | -0.14 | -1.65 | 67128.77 | 5604.45 | 1.50 |
| 2024-06-03 | 8.98 | 8.51 | -0.45 | -5.02 | 137184.73 | 11800.43 | 3.06 |
| 2024-05-31 | 9.08 | 8.96 | -0.09 | -0.99 | 76274.00 | 6885.15 | 1.70 |
| 2024-05-30 | 9.30 | 9.05 | -0.26 | -2.79 | 60900.59 | 5567.82 | 1.36 |
| 2024-05-29 | 9.32 | 9.31 | 0.00 | 0.00 | 26169.00 | 2444.77 | 0.58 |
| 2024-05-28 | 9.33 | 9.31 | -0.06 | -0.64 | 23517.50 | 2182.32 | 0.52 |
| 2024-05-27 | 9.44 | 9.37 | -0.07 | -0.74 | 43427.71 | 4044.39 | 0.97 |
| 2024-05-24 | 9.46 | 9.44 | -0.01 | -0.11 | 30477.75 | 2900.49 | 0.68 |
| 2024-05-23 | 9.55 | 9.45 | -0.16 | -1.67 | 43700.00 | 4131.31 | 0.98 |
| 2024-05-22 | 9.60 | 9.61 | 0.00 | 0.00 | 36487.01 | 3498.67 | 0.81 |
| 2024-05-21 | 9.83 | 9.61 | -0.27 | -2.73 | 57909.00 | 5588.54 | 1.29 |
| 2024-05-20 | 9.84 | 9.88 | -0.01 | -0.10 | 42272.00 | 4180.08 | 0.94 |
| 2024-05-17 | 9.90 | 9.89 | 0.03 | 0.30 | 44187.36 | 4337.16 | 0.99 |
| 2024-05-16 | 10.05 | 9.86 | -0.20 | -1.99 | 43726.00 | 4338.83 | 0.98 |
| 2024-05-15 | 9.90 | 10.06 | 0.04 | 0.40 | 81656.00 | 8078.01 | 1.82 |
| 2024-05-14 | 10.01 | 10.02 | -0.10 | -0.99 | 76534.84 | 7732.05 | 1.71 |
| 2024-05-13 | 10.40 | 10.12 | -0.51 | -4.80 | 151259.81 | 15451.47 | 3.38 |
| 2024-05-10 | 10.32 | 10.63 | 0.33 | 3.20 | 207920.08 | 22211.86 | 4.64 |
日K线
周K线
月K线
