振东制药(300158)股票信息
| 股票代码 | 300158 |
| 股票名称 | 振东制药 |
| 最新价/元 | 5.09 |
| 涨跌额/元 | 0.60 |
| 涨跌幅/% | 13.36 |
| 买入/元 | 5.08 |
| 卖出/元 | 5.09 |
| 昨收/元 | 4.49 |
| 今开/元 | 5.38 |
| 最高/元 | 5.38 |
| 最低/元 | 4.58 |
| 成交量/手 | 1022372.11 |
| 成交额/万 | 50864.18 |
| 股净值/元 | -118.93 |
| 市净率 | 1.00 |
| 总市值/万 | 511707.76 |
| 流通值/万 | 509582.57 |
| 换手率/% | 10.21 |
| 入市日期 | 2011-01-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
振东制药(300158)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 | 5.38 | 5.09 | 0.60 | 13.36 | 1022372.11 | 50864.18 | 10.21 |
| 2024-09-30 | 4.07 | 4.49 | 0.61 | 15.72 | 776364.40 | 33271.62 | 7.75 |
| 2024-09-27 | 3.69 | 3.88 | 0.26 | 7.18 | 454662.60 | 17319.12 | 4.54 |
| 2024-09-26 | 3.49 | 3.62 | 0.14 | 4.02 | 288303.00 | 10202.63 | 2.88 |
| 2024-09-25 | 3.45 | 3.48 | 0.07 | 2.05 | 352482.13 | 12450.40 | 3.52 |
| 2024-09-24 | 3.30 | 3.41 | 0.15 | 4.60 | 237138.00 | 7957.53 | 2.37 |
| 2024-09-23 | 3.25 | 3.26 | 0.02 | 0.62 | 115190.00 | 3754.97 | 1.15 |
| 2024-09-20 | 3.31 | 3.24 | -0.07 | -2.12 | 144197.00 | 4677.56 | 1.44 |
| 2024-09-19 | 3.20 | 3.31 | 0.11 | 3.44 | 197152.00 | 6454.96 | 1.97 |
| 2024-09-18 | 3.37 | 3.20 | -0.15 | -4.48 | 277283.67 | 8877.32 | 2.77 |
| 2024-09-13 | 3.37 | 3.35 | -0.02 | -0.59 | 150143.00 | 5035.95 | 1.50 |
| 2024-09-12 | 3.40 | 3.37 | -0.03 | -0.88 | 208708.00 | 7076.06 | 2.08 |
| 2024-09-11 | 3.51 | 3.40 | -0.16 | -4.49 | 262721.91 | 8982.50 | 2.62 |
| 2024-09-10 | 3.83 | 3.56 | -0.38 | -9.65 | 510456.58 | 18302.01 | 5.10 |
| 2024-09-09 | 3.88 | 3.94 | 0.04 | 1.03 | 107690.00 | 4229.23 | 1.08 |
| 2024-09-06 | 3.99 | 3.90 | -0.10 | -2.50 | 111927.00 | 4418.55 | 1.12 |
| 2024-09-05 | 3.97 | 4.00 | 0.03 | 0.76 | 84087.00 | 3361.27 | 0.84 |
| 2024-09-04 | 4.00 | 3.97 | -0.05 | -1.24 | 94886.00 | 3798.71 | 0.95 |
| 2024-09-03 | 4.03 | 4.02 | -0.01 | -0.25 | 99364.00 | 4003.50 | 0.99 |
| 2024-09-02 | 4.08 | 4.03 | -0.07 | -1.71 | 124190.00 | 5055.29 | 1.24 |
| 2024-08-30 | 4.03 | 4.10 | 0.05 | 1.24 | 170546.25 | 6984.34 | 1.70 |
| 2024-08-29 | 3.99 | 4.05 | 0.03 | 0.75 | 137379.00 | 5539.82 | 1.37 |
| 2024-08-28 | 4.02 | 4.02 | -0.04 | -0.99 | 140461.27 | 5609.10 | 1.40 |
| 2024-08-27 | 3.95 | 4.06 | 0.08 | 2.01 | 241371.93 | 9754.10 | 2.41 |
| 2024-08-26 | 3.94 | 3.98 | 0.04 | 1.02 | 112607.40 | 4470.61 | 1.12 |
| 2024-08-23 | 3.95 | 3.94 | -0.02 | -0.51 | 112607.94 | 4444.57 | 1.12 |
| 2024-08-22 | 4.06 | 3.96 | -0.10 | -2.46 | 140533.00 | 5616.72 | 1.40 |
| 2024-08-21 | 4.09 | 4.06 | -0.04 | -0.98 | 120614.96 | 4887.71 | 1.20 |
| 2024-08-20 | 4.20 | 4.10 | -0.09 | -2.15 | 181846.94 | 7493.10 | 1.82 |
| 2024-08-19 | 4.26 | 4.19 | -0.11 | -2.56 | 217629.58 | 9147.65 | 2.17 |
| 2024-08-16 | 4.20 | 4.30 | 0.10 | 2.38 | 355185.75 | 15143.86 | 3.55 |
| 2024-08-15 | 4.20 | 4.20 | 0.01 | 0.24 | 227797.16 | 9603.74 | 2.28 |
| 2024-08-14 | 4.29 | 4.19 | -0.16 | -3.68 | 284156.12 | 11958.47 | 2.84 |
| 2024-08-13 | 4.43 | 4.35 | -0.14 | -3.12 | 418541.00 | 18070.28 | 4.18 |
| 2024-08-12 | 4.33 | 4.49 | 0.14 | 3.22 | 659260.48 | 29669.19 | 6.59 |
| 2024-08-09 | 4.50 | 4.35 | -0.25 | -5.44 | 667914.36 | 29586.57 | 6.67 |
| 2024-08-08 | 4.25 | 4.60 | 0.41 | 9.79 | 998151.68 | 45445.20 | 9.97 |
| 2024-08-07 | 4.23 | 4.19 | -0.06 | -1.41 | 250901.00 | 10527.00 | 2.51 |
| 2024-08-06 | 4.09 | 4.25 | 0.17 | 4.17 | 393103.42 | 16410.58 | 3.93 |
| 2024-08-05 | 4.16 | 4.08 | -0.12 | -2.86 | 451278.00 | 18860.81 | 4.51 |
| 2024-08-02 | 4.10 | 4.20 | 0.13 | 3.19 | 672623.95 | 28855.04 | 6.72 |
| 2024-08-01 | 4.03 | 4.07 | 0.04 | 0.99 | 219676.00 | 8974.44 | 2.19 |
| 2024-07-31 | 3.95 | 4.03 | 0.09 | 2.28 | 196170.97 | 7854.43 | 1.96 |
| 2024-07-30 | 3.85 | 3.94 | 0.09 | 2.34 | 125323.79 | 4889.49 | 1.25 |
| 2024-07-29 | 3.87 | 3.85 | 0.00 | 0.00 | 74488.56 | 2863.16 | 0.74 |
| 2024-07-26 | 3.81 | 3.85 | 0.06 | 1.58 | 97784.56 | 3755.63 | 0.98 |
| 2024-07-25 | 3.78 | 3.79 | 0.00 | 0.00 | 98931.30 | 3738.17 | 0.99 |
| 2024-07-24 | 3.86 | 3.79 | -0.09 | -2.32 | 146280.48 | 5578.94 | 1.46 |
| 2024-07-23 | 3.97 | 3.88 | -0.12 | -3.00 | 134802.18 | 5325.65 | 1.35 |
| 2024-07-22 | 3.96 | 4.00 | 0.01 | 0.25 | 122088.42 | 4850.56 | 1.22 |
| 2024-07-19 | 3.97 | 3.99 | -0.02 | -0.50 | 152107.73 | 6042.80 | 1.52 |
| 2024-07-18 | 4.03 | 4.01 | -0.08 | -1.96 | 243501.83 | 9716.58 | 2.43 |
| 2024-07-17 | 3.90 | 4.09 | 0.21 | 5.41 | 356360.77 | 14418.06 | 3.56 |
| 2024-07-16 | 3.88 | 3.88 | 0.00 | 0.00 | 83294.10 | 3218.29 | 0.81 |
| 2024-07-15 | 3.95 | 3.88 | -0.07 | -1.77 | 100292.00 | 3902.30 | 0.98 |
| 2024-07-12 | 3.98 | 3.95 | -0.01 | -0.25 | 126392.49 | 5028.17 | 1.23 |
| 2024-07-11 | 3.88 | 3.96 | 0.15 | 3.94 | 195109.77 | 7709.13 | 1.91 |
| 2024-07-10 | 3.83 | 3.81 | -0.03 | -0.78 | 123244.04 | 4715.33 | 1.20 |
| 2024-07-09 | 3.85 | 3.84 | -0.01 | -0.26 | 189589.26 | 7192.45 | 1.85 |
| 2024-07-08 | 3.98 | 3.85 | -0.14 | -3.51 | 195557.22 | 7604.60 | 1.91 |
| 2024-07-05 | 3.80 | 3.99 | 0.20 | 5.28 | 244792.30 | 9578.92 | 2.39 |
| 2024-07-04 | 3.92 | 3.79 | -0.16 | -4.05 | 175044.99 | 6710.57 | 1.71 |
| 2024-07-03 | 4.00 | 3.95 | -0.03 | -0.75 | 198527.38 | 7992.06 | 1.94 |
| 2024-07-02 | 3.98 | 3.98 | -0.04 | -1.00 | 230932.30 | 9164.46 | 2.26 |
| 2024-07-01 | 3.80 | 4.02 | 0.20 | 5.24 | 245535.45 | 9644.13 | 2.40 |
| 2024-06-28 | 3.81 | 3.82 | 0.02 | 0.53 | 134606.00 | 5182.33 | 1.32 |
| 2024-06-27 | 3.85 | 3.80 | -0.07 | -1.81 | 104526.00 | 4002.14 | 1.02 |
| 2024-06-26 | 3.72 | 3.87 | 0.12 | 3.20 | 127245.00 | 4818.25 | 1.24 |
| 2024-06-25 | 3.72 | 3.75 | 0.03 | 0.81 | 125823.51 | 4711.45 | 1.23 |
| 2024-06-24 | 3.90 | 3.72 | -0.20 | -5.10 | 191985.10 | 7240.32 | 1.88 |
| 2024-06-21 | 3.90 | 3.92 | 0.02 | 0.51 | 130526.00 | 5101.01 | 1.28 |
| 2024-06-20 | 3.93 | 3.90 | -0.03 | -0.76 | 209507.00 | 8284.12 | 2.05 |
| 2024-06-19 | 3.95 | 3.93 | -0.01 | -0.25 | 154967.60 | 6116.62 | 1.51 |
| 2024-06-18 | 3.97 | 3.94 | -0.01 | -0.25 | 220374.54 | 8660.93 | 2.15 |
| 2024-06-17 | 4.04 | 3.95 | -0.09 | -2.23 | 215707.58 | 8529.02 | 2.11 |
| 2024-06-14 | 4.07 | 4.04 | -0.04 | -0.98 | 193931.02 | 7839.71 | 1.89 |
| 2024-06-13 | 4.17 | 4.08 | -0.10 | -2.39 | 157130.60 | 6451.52 | 1.54 |
| 2024-06-12 | 4.16 | 4.18 | 0.03 | 0.72 | 161419.96 | 6751.92 | 1.58 |
| 2024-06-11 | 4.15 | 4.15 | 0.00 | 0.00 | 132685.00 | 5468.35 | 1.30 |
| 2024-06-07 | 4.13 | 4.15 | 0.08 | 1.97 | 157265.96 | 6483.03 | 1.54 |
| 2024-06-06 | 4.24 | 4.07 | -0.17 | -4.01 | 196566.00 | 8087.04 | 1.92 |
| 2024-06-05 | 4.31 | 4.24 | -0.07 | -1.62 | 152618.00 | 6538.61 | 1.49 |
| 2024-06-04 | 4.28 | 4.31 | 0.05 | 1.17 | 158797.96 | 6800.43 | 1.55 |
| 2024-06-03 | 4.45 | 4.26 | -0.18 | -4.05 | 219530.57 | 9449.57 | 2.14 |
| 2024-05-31 | 4.45 | 4.44 | 0.01 | 0.23 | 101622.43 | 4527.24 | 0.99 |
| 2024-05-30 | 4.46 | 4.43 | -0.04 | -0.90 | 97498.00 | 4318.37 | 0.95 |
| 2024-05-29 | 4.45 | 4.47 | 0.04 | 0.90 | 114899.00 | 5140.77 | 1.12 |
| 2024-05-28 | 4.54 | 4.43 | -0.10 | -2.21 | 117288.00 | 5236.18 | 1.15 |
| 2024-05-27 | 4.49 | 4.53 | 0.04 | 0.89 | 118353.00 | 5325.55 | 1.16 |
| 2024-05-24 | 4.53 | 4.49 | -0.04 | -0.88 | 133622.00 | 6060.49 | 1.31 |
| 2024-05-23 | 4.61 | 4.53 | -0.13 | -2.79 | 169978.00 | 7762.78 | 1.66 |
| 2024-05-22 | 4.68 | 4.66 | 0.00 | 0.00 | 216471.39 | 10083.55 | 2.11 |
| 2024-05-21 | 4.60 | 4.66 | -0.27 | -5.48 | 509472.69 | 23368.94 | 4.98 |
| 2024-05-20 | 4.95 | 4.93 | 0.00 | 0.00 | 224609.00 | 11103.01 | 2.19 |
| 2024-05-17 | 4.93 | 4.93 | -0.04 | -0.81 | 257039.00 | 12610.68 | 2.51 |
| 2024-05-16 | 5.02 | 4.97 | -0.05 | -1.00 | 277828.00 | 13905.75 | 2.71 |
| 2024-05-15 | 5.03 | 5.02 | -0.12 | -2.34 | 395328.34 | 19857.92 | 3.86 |
| 2024-05-14 | 5.07 | 5.14 | -0.01 | -0.19 | 735723.53 | 38640.69 | 7.19 |
| 2024-05-13 | 5.15 | 5.15 | -0.06 | -1.15 | 362782.74 | 18714.21 | 3.54 |
| 2024-05-10 | 5.24 | 5.21 | -0.02 | -0.38 | 389241.64 | 20145.58 | 3.80 |
日K线
周K线
月K线
