福安药业(300194)股票信息
| 股票代码 | 300194 |
| 股票名称 | 福安药业 |
| 最新价/元 | 5.21 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 9.68 |
| 买入/元 | 5.20 |
| 卖出/元 | 5.21 |
| 昨收/元 | 4.75 |
| 今开/元 | 5.58 |
| 最高/元 | 5.60 |
| 最低/元 | 4.83 |
| 成交量/手 | 1191658.73 |
| 成交额/万 | 61949.52 |
| 股净值/元 | 27.42 |
| 市净率 | 1.44 |
| 总市值/万 | 619840.15 |
| 流通值/万 | 504257.38 |
| 换手率/% | 12.31 |
| 入市日期 | 2011-03-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
福安药业(300194)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 | 5.58 | 5.21 | 0.46 | 9.68 | 1191658.73 | 61949.52 | 12.31 |
| 2024-09-30 | 4.31 | 4.75 | 0.57 | 13.64 | 928478.19 | 42001.65 | 9.59 |
| 2024-09-27 | 4.10 | 4.18 | 0.13 | 3.21 | 442421.55 | 18377.48 | 4.57 |
| 2024-09-26 | 3.93 | 4.05 | 0.09 | 2.27 | 197633.56 | 7897.07 | 2.04 |
| 2024-09-25 | 3.88 | 3.96 | 0.11 | 2.86 | 256230.00 | 10165.07 | 2.65 |
| 2024-09-24 | 3.75 | 3.85 | 0.11 | 2.94 | 173603.00 | 6624.74 | 1.79 |
| 2024-09-23 | 3.72 | 3.74 | 0.03 | 0.81 | 97429.00 | 3652.11 | 1.01 |
| 2024-09-20 | 3.77 | 3.71 | -0.06 | -1.59 | 96056.99 | 3583.56 | 0.99 |
| 2024-09-19 | 3.72 | 3.77 | 0.08 | 2.17 | 123711.00 | 4636.37 | 1.28 |
| 2024-09-18 | 3.76 | 3.69 | -0.06 | -1.60 | 119564.44 | 4421.99 | 1.24 |
| 2024-09-13 | 3.80 | 3.75 | -0.05 | -1.32 | 108859.03 | 4109.99 | 1.12 |
| 2024-09-12 | 3.81 | 3.80 | 0.00 | 0.00 | 91296.21 | 3487.24 | 0.94 |
| 2024-09-11 | 3.81 | 3.80 | -0.03 | -0.78 | 94449.00 | 3592.75 | 0.98 |
| 2024-09-10 | 3.83 | 3.83 | 0.01 | 0.26 | 117719.00 | 4464.06 | 1.22 |
| 2024-09-09 | 3.78 | 3.82 | 0.00 | 0.00 | 113385.21 | 4333.78 | 1.17 |
| 2024-09-06 | 3.88 | 3.82 | -0.05 | -1.29 | 140815.13 | 5415.60 | 1.45 |
| 2024-09-05 | 3.84 | 3.87 | 0.02 | 0.52 | 111557.00 | 4331.21 | 1.15 |
| 2024-09-04 | 3.90 | 3.85 | -0.05 | -1.28 | 129738.00 | 5046.17 | 1.34 |
| 2024-09-03 | 3.95 | 3.90 | -0.04 | -1.02 | 165544.00 | 6484.16 | 1.71 |
| 2024-09-02 | 4.00 | 3.94 | -0.06 | -1.50 | 132648.00 | 5286.58 | 1.37 |
| 2024-08-30 | 3.96 | 4.00 | 0.04 | 1.01 | 228107.00 | 9141.92 | 2.36 |
| 2024-08-29 | 3.97 | 3.96 | -0.01 | -0.25 | 226714.00 | 8927.20 | 2.34 |
| 2024-08-28 | 3.91 | 3.97 | 0.05 | 1.28 | 141065.00 | 5569.92 | 1.46 |
| 2024-08-27 | 3.91 | 3.92 | 0.00 | 0.00 | 153439.00 | 6053.78 | 1.59 |
| 2024-08-26 | 3.90 | 3.92 | 0.02 | 0.51 | 145107.01 | 5649.83 | 1.50 |
| 2024-08-23 | 3.88 | 3.90 | 0.01 | 0.26 | 138889.01 | 5425.37 | 1.43 |
| 2024-08-22 | 3.97 | 3.89 | -0.08 | -2.02 | 155778.00 | 6119.88 | 1.61 |
| 2024-08-21 | 4.05 | 3.97 | -0.10 | -2.46 | 263627.00 | 10506.05 | 2.72 |
| 2024-08-20 | 4.15 | 4.07 | -0.10 | -2.40 | 266364.00 | 10896.82 | 2.75 |
| 2024-08-19 | 4.20 | 4.17 | -0.08 | -1.88 | 317645.25 | 13300.37 | 3.28 |
| 2024-08-16 | 4.14 | 4.25 | 0.06 | 1.43 | 529342.99 | 22156.87 | 5.47 |
| 2024-08-15 | 4.08 | 4.19 | 0.13 | 3.20 | 428579.81 | 17836.75 | 4.43 |
| 2024-08-14 | 4.11 | 4.06 | -0.07 | -1.70 | 168089.00 | 6868.96 | 1.74 |
| 2024-08-13 | 4.12 | 4.13 | 0.01 | 0.24 | 207597.00 | 8522.30 | 2.14 |
| 2024-08-12 | 4.11 | 4.12 | 0.01 | 0.24 | 328996.95 | 13665.81 | 3.40 |
| 2024-08-09 | 4.14 | 4.11 | -0.03 | -0.73 | 239187.98 | 9834.12 | 2.47 |
| 2024-08-08 | 4.07 | 4.14 | 0.07 | 1.72 | 393320.37 | 16289.32 | 4.06 |
| 2024-08-07 | 4.10 | 4.07 | -0.06 | -1.45 | 224119.00 | 9135.35 | 2.32 |
| 2024-08-06 | 4.01 | 4.13 | 0.16 | 4.03 | 325678.00 | 13256.64 | 3.36 |
| 2024-08-05 | 4.08 | 3.97 | -0.11 | -2.70 | 280107.15 | 11329.19 | 2.89 |
| 2024-08-02 | 4.01 | 4.08 | 0.05 | 1.24 | 360728.30 | 14768.46 | 3.73 |
| 2024-08-01 | 4.04 | 4.03 | 0.00 | 0.00 | 213372.88 | 8642.87 | 2.20 |
| 2024-07-31 | 3.91 | 4.03 | 0.11 | 2.81 | 237518.94 | 9473.30 | 2.45 |
| 2024-07-30 | 3.87 | 3.92 | 0.03 | 0.77 | 114981.02 | 4497.99 | 1.19 |
| 2024-07-29 | 3.94 | 3.89 | -0.06 | -1.52 | 149678.25 | 5849.06 | 1.55 |
| 2024-07-26 | 3.92 | 3.95 | 0.02 | 0.51 | 140993.00 | 5568.88 | 1.46 |
| 2024-07-25 | 3.89 | 3.93 | 0.01 | 0.26 | 126696.43 | 4967.32 | 1.31 |
| 2024-07-24 | 3.96 | 3.92 | -0.08 | -2.00 | 185098.43 | 7309.13 | 1.91 |
| 2024-07-23 | 4.09 | 4.00 | -0.10 | -2.44 | 227952.02 | 9235.68 | 2.36 |
| 2024-07-22 | 4.04 | 4.10 | 0.06 | 1.49 | 326782.23 | 13312.79 | 3.38 |
| 2024-07-19 | 4.02 | 4.04 | 0.00 | 0.00 | 242428.56 | 9752.30 | 2.50 |
| 2024-07-18 | 3.88 | 4.04 | 0.15 | 3.86 | 411334.25 | 16371.61 | 4.25 |
| 2024-07-17 | 3.86 | 3.89 | 0.01 | 0.26 | 205648.25 | 7949.52 | 2.12 |
| 2024-07-16 | 3.86 | 3.88 | 0.00 | 0.00 | 202159.25 | 7773.56 | 2.09 |
| 2024-07-15 | 3.87 | 3.88 | -0.03 | -0.77 | 173734.00 | 6710.97 | 1.79 |
| 2024-07-12 | 3.91 | 3.91 | 0.02 | 0.51 | 202156.00 | 7894.95 | 2.09 |
| 2024-07-11 | 3.80 | 3.89 | 0.17 | 4.57 | 299700.00 | 11531.41 | 3.10 |
| 2024-07-10 | 3.77 | 3.72 | -0.06 | -1.59 | 170727.00 | 6412.42 | 1.76 |
| 2024-07-09 | 3.70 | 3.78 | 0.05 | 1.34 | 172842.41 | 6455.30 | 1.79 |
| 2024-07-08 | 3.79 | 3.73 | -0.10 | -2.61 | 163402.00 | 6135.68 | 1.69 |
| 2024-07-05 | 3.70 | 3.83 | 0.15 | 4.08 | 200586.00 | 7540.61 | 2.07 |
| 2024-07-04 | 3.79 | 3.68 | -0.11 | -2.90 | 131629.00 | 4895.94 | 1.36 |
| 2024-07-03 | 3.83 | 3.79 | -0.03 | -0.79 | 120010.00 | 4569.65 | 1.24 |
| 2024-07-02 | 3.81 | 3.82 | 0.02 | 0.53 | 115712.60 | 4413.67 | 1.20 |
| 2024-07-01 | 3.74 | 3.80 | 0.06 | 1.60 | 139079.75 | 5231.73 | 1.44 |
| 2024-06-28 | 3.74 | 3.74 | 0.00 | 0.00 | 126696.00 | 4770.59 | 1.31 |
| 2024-06-27 | 3.79 | 3.74 | -0.07 | -1.84 | 117430.00 | 4441.01 | 1.21 |
| 2024-06-26 | 3.71 | 3.81 | 0.10 | 2.70 | 150376.29 | 5652.01 | 1.55 |
| 2024-06-25 | 3.66 | 3.71 | 0.06 | 1.64 | 178722.00 | 6630.71 | 1.85 |
| 2024-06-24 | 3.77 | 3.65 | -0.16 | -4.20 | 181788.60 | 6702.88 | 1.88 |
| 2024-06-21 | 3.76 | 3.81 | 0.06 | 1.60 | 159831.68 | 6083.21 | 1.65 |
| 2024-06-20 | 3.83 | 3.75 | -0.09 | -2.34 | 145595.58 | 5525.65 | 1.50 |
| 2024-06-19 | 3.86 | 3.84 | -0.02 | -0.52 | 106289.00 | 4096.88 | 1.10 |
| 2024-06-18 | 3.82 | 3.86 | 0.04 | 1.05 | 116601.58 | 4493.64 | 1.20 |
| 2024-06-17 | 3.89 | 3.82 | -0.08 | -2.05 | 146177.00 | 5628.93 | 1.51 |
| 2024-06-14 | 3.89 | 3.90 | 0.01 | 0.26 | 154320.00 | 5995.05 | 1.59 |
| 2024-06-13 | 3.95 | 3.89 | -0.05 | -1.27 | 147643.00 | 5759.49 | 1.53 |
| 2024-06-12 | 3.88 | 3.94 | 0.04 | 1.03 | 197599.25 | 7726.23 | 2.04 |
| 2024-06-11 | 3.79 | 3.90 | 0.11 | 2.90 | 241221.35 | 9254.75 | 2.49 |
| 2024-06-07 | 3.75 | 3.79 | 0.08 | 2.16 | 193061.09 | 7272.17 | 1.99 |
| 2024-06-06 | 3.85 | 3.71 | -0.13 | -3.39 | 291538.12 | 10879.45 | 3.01 |
| 2024-06-05 | 3.96 | 3.84 | -0.13 | -3.28 | 214858.00 | 8376.94 | 2.22 |
| 2024-06-04 | 3.93 | 3.97 | 0.02 | 0.51 | 163704.00 | 6456.92 | 1.69 |
| 2024-06-03 | 4.07 | 4.00 | -0.08 | -1.96 | 188281.99 | 7550.05 | 1.95 |
| 2024-05-31 | 4.08 | 4.08 | 0.01 | 0.25 | 124968.00 | 5104.48 | 1.29 |
| 2024-05-30 | 4.11 | 4.07 | -0.03 | -0.73 | 161428.00 | 6596.25 | 1.67 |
| 2024-05-29 | 4.10 | 4.10 | 0.00 | 0.00 | 142622.25 | 5870.44 | 1.47 |
| 2024-05-28 | 4.16 | 4.10 | -0.08 | -1.91 | 161882.00 | 6676.46 | 1.67 |
| 2024-05-27 | 4.10 | 4.18 | 0.08 | 1.95 | 178627.25 | 7395.89 | 1.85 |
| 2024-05-24 | 4.12 | 4.10 | -0.02 | -0.49 | 150699.00 | 6240.90 | 1.56 |
| 2024-05-23 | 4.22 | 4.12 | -0.09 | -2.14 | 250153.18 | 10336.37 | 2.58 |
| 2024-05-22 | 4.20 | 4.21 | 0.01 | 0.24 | 154414.00 | 6508.21 | 1.60 |
| 2024-05-21 | 4.23 | 4.20 | -0.04 | -0.94 | 166429.00 | 6980.88 | 1.72 |
| 2024-05-20 | 4.26 | 4.24 | 0.01 | 0.24 | 195408.00 | 8314.08 | 2.02 |
| 2024-05-17 | 4.25 | 4.23 | -0.04 | -0.94 | 265640.96 | 11199.89 | 2.74 |
| 2024-05-16 | 4.29 | 4.27 | -0.01 | -0.23 | 229213.25 | 9786.08 | 2.37 |
| 2024-05-15 | 4.35 | 4.28 | -0.08 | -1.84 | 251663.92 | 10802.38 | 2.60 |
| 2024-05-14 | 4.28 | 4.36 | 0.07 | 1.63 | 298554.00 | 12988.78 | 3.08 |
| 2024-05-13 | 4.26 | 4.29 | -0.02 | -0.46 | 280640.00 | 12096.63 | 2.90 |
| 2024-05-10 | 4.36 | 4.31 | -0.07 | -1.60 | 415527.00 | 18030.61 | 4.29 |
日K线
周K线
月K线
