佐力药业(300181)股票信息
| 股票代码 | 300181 |
| 股票名称 | 佐力药业 |
| 最新价/元 | 17.20 |
| 涨跌额/元 | 1.75 |
| 涨跌幅/% | 11.33 |
| 买入/元 | 17.19 |
| 卖出/元 | 17.20 |
| 昨收/元 | 15.45 |
| 今开/元 | 18.30 |
| 最高/元 | 18.30 |
| 最低/元 | 16.10 |
| 成交量/手 | 625340.05 |
| 成交额/万 | 106183.94 |
| 股净值/元 | 31.27 |
| 市净率 | 4.50 |
| 总市值/万 | 1206386.22 |
| 流通值/万 | 1033861.83 |
| 换手率/% | 10.40 |
| 入市日期 | 2011-02-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
佐力药业(300181)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 | 18.30 | 17.20 | 1.75 | 11.33 | 625340.05 | 106183.94 | 10.40 |
| 2024-09-30 | 14.10 | 15.45 | 1.94 | 14.36 | 483296.89 | 71729.63 | 8.04 |
| 2024-09-27 | 13.06 | 13.51 | 0.67 | 5.22 | 343641.76 | 45899.37 | 5.72 |
| 2024-09-26 | 12.50 | 12.84 | 0.29 | 2.31 | 228873.97 | 28898.66 | 3.81 |
| 2024-09-25 | 12.43 | 12.55 | 0.35 | 2.87 | 321799.43 | 40735.99 | 5.35 |
| 2024-09-24 | 11.58 | 12.20 | 0.62 | 5.35 | 230824.34 | 27637.36 | 3.84 |
| 2024-09-23 | 11.74 | 11.58 | -0.16 | -1.36 | 130118.00 | 15191.18 | 2.16 |
| 2024-09-20 | 11.82 | 11.74 | -0.11 | -0.93 | 109432.68 | 12853.74 | 1.82 |
| 2024-09-19 | 11.82 | 11.85 | 0.09 | 0.77 | 153271.00 | 18120.50 | 2.55 |
| 2024-09-18 | 11.75 | 11.76 | 0.04 | 0.34 | 97861.15 | 11457.13 | 1.63 |
| 2024-09-13 | 11.74 | 11.72 | -0.06 | -0.51 | 146419.01 | 17300.18 | 2.44 |
| 2024-09-12 | 12.26 | 11.78 | -0.54 | -4.38 | 273398.38 | 32640.78 | 4.55 |
| 2024-09-11 | 12.22 | 12.32 | 0.01 | 0.08 | 147756.54 | 18214.69 | 2.46 |
| 2024-09-10 | 12.66 | 12.31 | -0.47 | -3.68 | 224196.81 | 27700.62 | 3.73 |
| 2024-09-09 | 12.30 | 12.78 | 0.55 | 4.50 | 351618.96 | 44736.14 | 5.85 |
| 2024-09-06 | 12.53 | 12.23 | -0.37 | -2.94 | 318470.96 | 38808.04 | 5.30 |
| 2024-09-05 | 12.80 | 12.60 | -0.24 | -1.87 | 202975.75 | 25728.54 | 3.38 |
| 2024-09-04 | 12.78 | 12.84 | -0.02 | -0.16 | 180928.00 | 23323.65 | 3.01 |
| 2024-09-03 | 12.90 | 12.86 | -0.10 | -0.77 | 268029.63 | 34985.15 | 4.46 |
| 2024-09-02 | 13.50 | 12.96 | -0.57 | -4.21 | 431746.62 | 56308.17 | 7.18 |
| 2024-08-30 | 14.60 | 13.53 | -1.14 | -7.77 | 608001.62 | 84075.22 | 10.12 |
| 2024-08-29 | 14.62 | 14.67 | 0.02 | 0.14 | 150255.79 | 22083.54 | 2.50 |
| 2024-08-28 | 14.49 | 14.65 | 0.16 | 1.10 | 112434.00 | 16526.19 | 1.87 |
| 2024-08-27 | 14.52 | 14.49 | -0.07 | -0.48 | 60257.77 | 8747.48 | 1.00 |
| 2024-08-26 | 14.70 | 14.56 | -0.17 | -1.15 | 101914.36 | 14798.30 | 1.70 |
| 2024-08-23 | 14.76 | 14.73 | -0.05 | -0.34 | 72123.83 | 10597.64 | 1.20 |
| 2024-08-22 | 14.77 | 14.78 | 0.03 | 0.20 | 79445.01 | 11825.07 | 1.32 |
| 2024-08-21 | 14.85 | 14.75 | -0.13 | -0.87 | 69177.65 | 10209.78 | 1.15 |
| 2024-08-20 | 15.00 | 14.88 | -0.11 | -0.73 | 80840.17 | 12017.30 | 1.34 |
| 2024-08-19 | 15.12 | 14.99 | -0.13 | -0.86 | 136055.00 | 20392.87 | 2.26 |
| 2024-08-16 | 14.87 | 15.12 | 0.24 | 1.61 | 120048.59 | 18026.80 | 2.00 |
| 2024-08-15 | 14.80 | 14.88 | 0.00 | 0.00 | 104996.95 | 15631.40 | 1.75 |
| 2024-08-14 | 14.97 | 14.88 | -0.07 | -0.47 | 80908.41 | 12036.71 | 1.35 |
| 2024-08-13 | 14.95 | 14.95 | -0.01 | -0.07 | 112328.60 | 16645.32 | 1.87 |
| 2024-08-12 | 14.73 | 14.96 | 0.22 | 1.49 | 155755.76 | 23428.57 | 2.59 |
| 2024-08-09 | 14.80 | 14.74 | -0.07 | -0.47 | 95632.65 | 14146.55 | 1.59 |
| 2024-08-08 | 14.60 | 14.81 | 0.16 | 1.09 | 168949.38 | 25132.57 | 2.81 |
| 2024-08-07 | 14.65 | 14.65 | -0.08 | -0.54 | 154292.50 | 22515.37 | 2.57 |
| 2024-08-06 | 14.60 | 14.73 | 0.14 | 0.96 | 161195.00 | 23515.67 | 2.68 |
| 2024-08-05 | 14.59 | 14.59 | -0.02 | -0.14 | 189461.80 | 27995.03 | 3.15 |
| 2024-08-02 | 14.50 | 14.61 | 0.05 | 0.34 | 173372.23 | 25530.18 | 2.88 |
| 2024-08-01 | 14.58 | 14.56 | 0.06 | 0.41 | 203682.95 | 29834.30 | 3.39 |
| 2024-07-31 | 13.98 | 14.50 | 0.37 | 2.62 | 264920.73 | 37912.77 | 4.41 |
| 2024-07-30 | 13.95 | 14.13 | 0.56 | 4.13 | 331518.28 | 46050.39 | 5.52 |
| 2024-07-29 | 13.69 | 13.57 | -0.11 | -0.80 | 150659.97 | 20396.67 | 2.51 |
| 2024-07-26 | 13.48 | 13.68 | 0.21 | 1.56 | 92454.62 | 12568.24 | 1.54 |
| 2024-07-25 | 13.64 | 13.47 | -0.20 | -1.46 | 103162.99 | 13988.32 | 1.72 |
| 2024-07-24 | 13.70 | 13.67 | -0.06 | -0.44 | 108176.17 | 14930.96 | 1.80 |
| 2024-07-23 | 14.48 | 13.73 | -0.75 | -5.18 | 172528.78 | 24081.42 | 2.87 |
| 2024-07-22 | 14.47 | 14.48 | 0.02 | 0.14 | 115773.00 | 16808.76 | 1.93 |
| 2024-07-19 | 14.41 | 14.46 | -0.06 | -0.41 | 109025.45 | 15870.07 | 1.81 |
| 2024-07-18 | 14.21 | 14.52 | 0.29 | 2.04 | 156912.57 | 22584.67 | 2.61 |
| 2024-07-17 | 14.62 | 14.23 | -0.39 | -2.67 | 145089.64 | 20760.12 | 2.41 |
| 2024-07-16 | 14.75 | 14.62 | -0.18 | -1.22 | 149751.00 | 21877.06 | 2.49 |
| 2024-07-15 | 14.93 | 14.80 | -0.21 | -1.40 | 173964.41 | 25641.23 | 2.89 |
| 2024-07-12 | 15.40 | 15.01 | -0.54 | -3.47 | 247418.98 | 37816.06 | 4.11 |
| 2024-07-11 | 14.99 | 15.55 | 1.39 | 9.82 | 399095.77 | 61332.58 | 6.64 |
| 2024-07-10 | 15.10 | 14.16 | -1.05 | -6.90 | 345973.14 | 49551.70 | 5.75 |
| 2024-07-09 | 14.86 | 15.21 | 0.31 | 2.08 | 116047.97 | 17475.86 | 1.93 |
| 2024-07-08 | 15.48 | 14.90 | -0.68 | -4.37 | 156334.70 | 23530.72 | 2.60 |
| 2024-07-05 | 14.74 | 15.58 | 0.82 | 5.56 | 160700.34 | 24421.25 | 2.67 |
| 2024-07-04 | 15.20 | 14.76 | -0.50 | -3.28 | 130041.40 | 19360.41 | 2.16 |
| 2024-07-03 | 15.78 | 15.26 | -0.52 | -3.30 | 116145.00 | 17902.55 | 1.93 |
| 2024-07-02 | 15.95 | 15.78 | -0.21 | -1.31 | 123084.00 | 19416.46 | 2.05 |
| 2024-07-01 | 15.16 | 15.99 | 0.87 | 5.75 | 179433.00 | 28089.66 | 2.98 |
| 2024-06-28 | 14.93 | 15.12 | 0.10 | 0.67 | 101169.13 | 15416.51 | 1.68 |
| 2024-06-27 | 15.40 | 15.02 | -0.37 | -2.40 | 108692.95 | 16389.62 | 1.81 |
| 2024-06-26 | 14.76 | 15.39 | 0.56 | 3.78 | 131118.94 | 19740.79 | 2.18 |
| 2024-06-25 | 15.02 | 14.83 | -0.19 | -1.27 | 94083.16 | 14054.82 | 1.56 |
| 2024-06-24 | 15.38 | 15.02 | -0.46 | -2.97 | 148485.48 | 22671.06 | 2.47 |
| 2024-06-21 | 15.06 | 15.48 | 0.50 | 3.34 | 154690.88 | 23712.33 | 2.57 |
| 2024-06-20 | 15.60 | 14.98 | -0.58 | -3.73 | 335448.16 | 50077.72 | 5.58 |
| 2024-06-19 | 15.92 | 15.56 | -0.32 | -2.02 | 100543.40 | 15722.14 | 1.67 |
| 2024-06-18 | 15.88 | 15.88 | -0.02 | -0.13 | 104729.87 | 16683.95 | 1.74 |
| 2024-06-17 | 15.25 | 15.90 | 0.48 | 3.11 | 151397.91 | 23803.49 | 2.52 |
| 2024-06-14 | 15.24 | 15.42 | 0.15 | 0.98 | 137617.27 | 21134.77 | 2.29 |
| 2024-06-13 | 15.81 | 15.27 | -0.54 | -3.42 | 243492.00 | 37324.37 | 4.05 |
| 2024-06-12 | 15.86 | 15.81 | -0.10 | -0.63 | 119280.14 | 18949.91 | 1.98 |
| 2024-06-11 | 15.50 | 15.91 | 0.26 | 1.66 | 106647.90 | 16760.50 | 1.77 |
| 2024-06-07 | 16.05 | 15.65 | -0.17 | -1.08 | 120373.66 | 18925.77 | 2.00 |
| 2024-06-06 | 15.88 | 15.82 | -0.08 | -0.50 | 157235.50 | 25001.11 | 2.61 |
| 2024-06-05 | 16.23 | 15.90 | -0.32 | -1.97 | 160707.21 | 25839.57 | 2.67 |
| 2024-06-04 | 15.60 | 16.22 | 0.68 | 4.38 | 220441.00 | 35316.03 | 3.67 |
| 2024-06-03 | 14.89 | 15.54 | 0.61 | 4.09 | 235494.90 | 36377.82 | 3.92 |
| 2024-05-31 | 14.78 | 14.93 | 0.19 | 1.29 | 150910.00 | 22545.42 | 2.51 |
| 2024-05-30 | 14.73 | 14.74 | -0.01 | -0.07 | 197340.00 | 29231.30 | 3.28 |
| 2024-05-29 | 15.35 | 14.75 | -0.66 | -4.28 | 459604.31 | 67851.20 | 7.64 |
| 2024-05-28 | 15.58 | 15.41 | -0.19 | -1.22 | 119270.60 | 18343.36 | 1.98 |
| 2024-05-27 | 15.18 | 15.60 | 0.42 | 2.77 | 175751.04 | 27251.60 | 2.92 |
| 2024-05-24 | 15.16 | 15.18 | 0.11 | 0.73 | 132829.98 | 20250.79 | 2.21 |
| 2024-05-23 | 15.05 | 15.07 | -0.13 | -0.86 | 174107.23 | 26692.01 | 2.90 |
| 2024-05-22 | 15.40 | 15.20 | -0.08 | -0.52 | 167598.00 | 25626.43 | 2.79 |
| 2024-05-21 | 15.86 | 15.73 | -0.17 | -1.07 | 121956.47 | 19134.61 | 2.03 |
| 2024-05-20 | 15.72 | 15.90 | 0.23 | 1.47 | 171520.42 | 27114.64 | 2.85 |
| 2024-05-17 | 15.71 | 15.67 | -0.04 | -0.26 | 179643.06 | 28082.11 | 2.99 |
| 2024-05-16 | 16.00 | 15.71 | -0.28 | -1.75 | 244936.79 | 38862.69 | 4.07 |
| 2024-05-15 | 16.97 | 15.99 | -0.82 | -4.88 | 366550.40 | 60197.79 | 6.10 |
| 2024-05-14 | 16.31 | 16.81 | 0.29 | 1.76 | 216204.90 | 36314.01 | 3.60 |
| 2024-05-13 | 15.70 | 16.52 | 0.64 | 4.03 | 295316.87 | 48198.80 | 4.91 |
| 2024-05-10 | 15.54 | 15.88 | 0.25 | 1.60 | 236731.40 | 37882.65 | 3.94 |
日K线
周K线
月K线
