香雪制药(300147)股票信息
| 股票代码 | 300147 |
| 股票名称 | 香雪制药 |
| 最新价/元 | 9.07 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 8.36 |
| 买入/元 | 9.06 |
| 卖出/元 | 9.07 |
| 昨收/元 | 8.37 |
| 今开/元 | 9.69 |
| 最高/元 | 9.70 |
| 最低/元 | 8.41 |
| 成交量/手 | 1995540.05 |
| 成交额/万 | 180763.80 |
| 股净值/元 | -15.37 |
| 市净率 | 3.35 |
| 总市值/万 | 599780.09 |
| 流通值/万 | 596315.35 |
| 换手率/% | 30.35 |
| 入市日期 | 2010-12-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
香雪制药(300147)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 | 9.69 | 9.07 | 0.70 | 8.36 | 1995540.05 | 180763.80 | 30.35 |
| 2024-09-30 | 7.36 | 8.37 | 1.25 | 17.56 | 1332241.11 | 105567.15 | 20.26 |
| 2024-09-27 | 6.89 | 7.12 | 0.39 | 5.80 | 970275.31 | 68210.78 | 14.76 |
| 2024-09-26 | 6.46 | 6.73 | 0.20 | 3.06 | 744755.28 | 48909.92 | 11.33 |
| 2024-09-25 | 6.58 | 6.53 | 0.00 | 0.00 | 953364.32 | 63418.25 | 14.50 |
| 2024-09-24 | 6.25 | 6.53 | 0.22 | 3.49 | 717635.08 | 45810.00 | 10.92 |
| 2024-09-23 | 6.35 | 6.31 | 0.11 | 1.77 | 507840.73 | 32145.13 | 7.72 |
| 2024-09-20 | 6.37 | 6.20 | -0.17 | -2.67 | 457594.31 | 28521.01 | 6.96 |
| 2024-09-19 | 6.23 | 6.37 | 0.17 | 2.74 | 497684.36 | 31449.04 | 7.57 |
| 2024-09-18 | 6.54 | 6.20 | -0.22 | -3.43 | 533324.00 | 33299.90 | 8.11 |
| 2024-09-13 | 6.44 | 6.42 | -0.17 | -2.58 | 604435.00 | 39207.07 | 9.19 |
| 2024-09-12 | 6.58 | 6.59 | -0.02 | -0.30 | 578883.36 | 38597.37 | 8.80 |
| 2024-09-11 | 6.60 | 6.61 | -0.08 | -1.20 | 597039.00 | 39565.11 | 9.08 |
| 2024-09-10 | 7.03 | 6.69 | -0.54 | -7.47 | 1141022.70 | 77685.08 | 17.36 |
| 2024-09-09 | 7.37 | 7.23 | 0.16 | 2.26 | 1185819.40 | 87076.05 | 18.04 |
| 2024-09-06 | 7.18 | 7.07 | -0.19 | -2.62 | 1214064.97 | 87683.11 | 18.47 |
| 2024-09-05 | 6.87 | 7.26 | 0.46 | 6.77 | 1489315.36 | 109979.35 | 22.65 |
| 2024-09-04 | 6.77 | 6.80 | 0.12 | 1.80 | 919086.81 | 63100.39 | 13.98 |
| 2024-09-03 | 7.05 | 6.68 | -0.61 | -8.37 | 1051786.55 | 71699.82 | 16.00 |
| 2024-09-02 | 7.00 | 7.29 | 0.24 | 3.40 | 1434868.91 | 103289.46 | 21.82 |
| 2024-08-30 | 6.80 | 7.05 | 0.24 | 3.52 | 1027540.01 | 72376.78 | 15.63 |
| 2024-08-29 | 6.68 | 6.81 | 0.08 | 1.19 | 900882.94 | 61263.54 | 13.70 |
| 2024-08-28 | 6.75 | 6.73 | -0.11 | -1.61 | 959833.42 | 64697.61 | 14.60 |
| 2024-08-27 | 7.01 | 6.84 | -0.05 | -0.73 | 1129832.74 | 78724.55 | 17.19 |
| 2024-08-26 | 8.11 | 6.89 | -1.34 | -16.28 | 1807453.77 | 130724.40 | 27.49 |
| 2024-08-23 | 8.00 | 8.23 | 0.20 | 2.49 | 1487847.83 | 122007.22 | 22.63 |
| 2024-08-22 | 7.93 | 8.03 | -0.01 | -0.12 | 1692248.65 | 140597.20 | 25.74 |
| 2024-08-21 | 8.02 | 8.04 | -0.01 | -0.12 | 1348927.58 | 106879.08 | 20.52 |
| 2024-08-20 | 7.92 | 8.05 | 0.03 | 0.37 | 1411018.09 | 112212.84 | 21.46 |
| 2024-08-19 | 8.35 | 8.02 | -0.83 | -9.38 | 1769371.10 | 143756.50 | 26.92 |
| 2024-08-16 | 10.21 | 8.85 | -1.70 | -16.11 | 2208682.23 | 211968.30 | 33.60 |
| 2024-08-15 | 10.87 | 10.55 | -0.13 | -1.22 | 1719174.31 | 179709.01 | 26.15 |
| 2024-08-14 | 9.71 | 10.68 | 0.66 | 6.59 | 2423931.20 | 255919.37 | 36.87 |
| 2024-08-13 | 9.99 | 10.02 | -0.59 | -5.56 | 1982024.30 | 203569.26 | 30.15 |
| 2024-08-12 | 9.20 | 10.61 | 1.77 | 20.02 | 2255044.01 | 227476.13 | 34.30 |
| 2024-08-09 | 9.35 | 8.84 | -0.48 | -5.15 | 1842872.66 | 165985.69 | 28.03 |
| 2024-08-08 | 8.43 | 9.32 | 0.89 | 10.56 | 2169526.12 | 203210.72 | 33.00 |
| 2024-08-07 | 7.51 | 8.43 | 1.30 | 18.23 | 1914769.14 | 153847.74 | 29.13 |
| 2024-08-06 | 5.96 | 7.13 | 1.19 | 20.03 | 1434527.14 | 91132.18 | 21.82 |
| 2024-08-05 | 5.35 | 5.94 | 0.24 | 4.21 | 1691425.60 | 98005.29 | 25.73 |
| 2024-08-02 | 5.20 | 5.70 | 0.83 | 17.04 | 2062743.60 | 115595.74 | 31.38 |
| 2024-08-01 | 4.87 | 4.87 | 0.81 | 19.95 | 339445.70 | 16531.01 | 5.16 |
| 2024-07-31 | 3.60 | 4.06 | 0.68 | 20.12 | 715223.27 | 27769.98 | 10.88 |
| 2024-07-30 | 3.34 | 3.38 | 0.07 | 2.12 | 91708.00 | 3079.84 | 1.40 |
| 2024-07-29 | 3.29 | 3.31 | 0.02 | 0.61 | 63760.00 | 2102.61 | 0.97 |
| 2024-07-26 | 3.26 | 3.29 | 0.04 | 1.23 | 64503.49 | 2123.29 | 0.98 |
| 2024-07-25 | 3.23 | 3.25 | -0.04 | -1.22 | 89792.00 | 2928.71 | 1.37 |
| 2024-07-24 | 3.46 | 3.29 | -0.16 | -4.64 | 129150.23 | 4352.67 | 1.96 |
| 2024-07-23 | 3.42 | 3.45 | 0.05 | 1.47 | 147257.01 | 5058.53 | 2.24 |
| 2024-07-22 | 3.38 | 3.40 | 0.00 | 0.00 | 76193.89 | 2584.26 | 1.16 |
| 2024-07-19 | 3.40 | 3.40 | -0.03 | -0.88 | 87740.00 | 2984.93 | 1.33 |
| 2024-07-18 | 3.37 | 3.43 | 0.01 | 0.29 | 108132.00 | 3640.12 | 1.64 |
| 2024-07-17 | 3.38 | 3.42 | 0.03 | 0.89 | 116244.08 | 3969.63 | 1.77 |
| 2024-07-16 | 3.41 | 3.39 | -0.08 | -2.31 | 116361.11 | 3950.27 | 1.77 |
| 2024-07-15 | 3.42 | 3.47 | -0.03 | -0.86 | 180398.00 | 6188.75 | 2.74 |
| 2024-07-12 | 3.44 | 3.50 | 0.03 | 0.87 | 196319.04 | 6879.48 | 2.99 |
| 2024-07-11 | 3.41 | 3.47 | 0.05 | 1.46 | 224943.03 | 7780.07 | 3.42 |
| 2024-07-10 | 3.40 | 3.42 | -0.02 | -0.58 | 275019.96 | 9441.66 | 4.18 |
| 2024-07-09 | 3.45 | 3.44 | -0.14 | -3.91 | 330359.37 | 11194.02 | 5.03 |
| 2024-07-08 | 3.50 | 3.58 | -0.10 | -2.72 | 371712.41 | 13281.27 | 5.65 |
| 2024-07-05 | 3.21 | 3.68 | 0.47 | 14.64 | 490119.98 | 17911.87 | 7.46 |
| 2024-07-04 | 3.35 | 3.21 | -0.12 | -3.60 | 65908.00 | 2145.45 | 1.00 |
| 2024-07-03 | 3.36 | 3.33 | -0.02 | -0.60 | 73751.00 | 2480.55 | 1.12 |
| 2024-07-02 | 3.23 | 3.35 | 0.11 | 3.40 | 90191.17 | 3003.93 | 1.37 |
| 2024-07-01 | 3.16 | 3.24 | 0.04 | 1.25 | 55505.17 | 1780.20 | 0.84 |
| 2024-06-28 | 3.22 | 3.20 | -0.02 | -0.62 | 49044.00 | 1582.11 | 0.75 |
| 2024-06-27 | 3.30 | 3.22 | -0.07 | -2.13 | 49976.00 | 1627.76 | 0.76 |
| 2024-06-26 | 3.17 | 3.29 | 0.10 | 3.14 | 61729.36 | 1996.38 | 0.94 |
| 2024-06-25 | 3.19 | 3.19 | 0.00 | 0.00 | 66766.82 | 2131.95 | 1.02 |
| 2024-06-24 | 3.28 | 3.19 | -0.14 | -4.20 | 76543.00 | 2458.71 | 1.16 |
| 2024-06-21 | 3.31 | 3.33 | 0.02 | 0.60 | 54184.00 | 1806.79 | 0.82 |
| 2024-06-20 | 3.45 | 3.31 | -0.14 | -4.06 | 87475.21 | 2959.20 | 1.33 |
| 2024-06-19 | 3.39 | 3.45 | 0.07 | 2.07 | 87999.75 | 3009.34 | 1.34 |
| 2024-06-18 | 3.30 | 3.38 | 0.06 | 1.81 | 59807.74 | 2010.76 | 0.91 |
| 2024-06-17 | 3.34 | 3.32 | -0.03 | -0.90 | 52849.98 | 1764.84 | 0.80 |
| 2024-06-14 | 3.35 | 3.35 | 0.00 | 0.00 | 57601.64 | 1922.07 | 0.88 |
| 2024-06-13 | 3.40 | 3.35 | -0.05 | -1.47 | 70314.00 | 2353.65 | 1.07 |
| 2024-06-12 | 3.25 | 3.40 | 0.12 | 3.66 | 119949.33 | 4022.49 | 1.82 |
| 2024-06-11 | 3.26 | 3.28 | 0.00 | 0.00 | 77589.10 | 2519.20 | 1.18 |
| 2024-06-07 | 3.30 | 3.28 | 0.08 | 2.50 | 97280.60 | 3184.56 | 1.48 |
| 2024-06-06 | 3.37 | 3.20 | -0.17 | -5.05 | 198005.04 | 6382.89 | 3.01 |
| 2024-06-05 | 3.40 | 3.37 | -0.06 | -1.75 | 80960.17 | 2742.34 | 1.23 |
| 2024-06-04 | 3.44 | 3.43 | -0.04 | -1.15 | 113592.49 | 3868.60 | 1.73 |
| 2024-06-03 | 3.60 | 3.47 | -0.15 | -4.14 | 152191.06 | 5315.59 | 2.32 |
| 2024-05-31 | 3.54 | 3.62 | 0.10 | 2.84 | 131990.48 | 4753.82 | 2.01 |
| 2024-05-30 | 3.62 | 3.52 | -0.12 | -3.30 | 161803.24 | 5755.65 | 2.46 |
| 2024-05-29 | 3.60 | 3.64 | 0.01 | 0.28 | 96674.70 | 3516.98 | 1.47 |
| 2024-05-28 | 3.67 | 3.63 | -0.05 | -1.36 | 90944.09 | 3297.27 | 1.38 |
| 2024-05-27 | 3.72 | 3.68 | -0.04 | -1.08 | 146143.36 | 5329.68 | 2.22 |
| 2024-05-24 | 3.73 | 3.72 | -0.02 | -0.54 | 121926.00 | 4566.16 | 1.85 |
| 2024-05-23 | 3.84 | 3.74 | -0.12 | -3.11 | 201785.55 | 7550.14 | 3.07 |
| 2024-05-22 | 3.87 | 3.86 | -0.01 | -0.26 | 170417.09 | 6580.84 | 2.59 |
| 2024-05-21 | 3.90 | 3.87 | -0.05 | -1.28 | 161552.02 | 6231.06 | 2.46 |
| 2024-05-20 | 3.95 | 3.92 | -0.06 | -1.51 | 325332.16 | 12681.44 | 4.95 |
| 2024-05-17 | 4.00 | 3.98 | -0.08 | -1.97 | 292725.47 | 11623.87 | 4.45 |
| 2024-05-16 | 4.08 | 4.06 | -0.01 | -0.25 | 226135.00 | 9204.11 | 3.44 |
| 2024-05-15 | 4.16 | 4.07 | -0.11 | -2.63 | 327359.00 | 13380.65 | 4.98 |
| 2024-05-14 | 4.21 | 4.18 | -0.08 | -1.88 | 448978.25 | 19039.86 | 6.83 |
| 2024-05-13 | 4.46 | 4.26 | -0.20 | -4.48 | 615544.33 | 27337.95 | 9.36 |
| 2024-05-10 | 4.73 | 4.46 | -0.46 | -9.35 | 772834.87 | 35391.21 | 11.76 |
日K线
周K线
月K线
