金城医药(300233)股票信息
| 股票代码 | 300233 |
| 股票名称 | 金城医药 |
| 最新价/元 | 15.53 |
| 涨跌额/元 | 1.39 |
| 涨跌幅/% | 9.83 |
| 买入/元 | 15.52 |
| 卖出/元 | 15.53 |
| 昨收/元 | 14.14 |
| 今开/元 | 16.80 |
| 最高/元 | 16.80 |
| 最低/元 | 14.40 |
| 成交量/手 | 297886.65 |
| 成交额/万 | 45713.65 |
| 股净值/元 | 34.51 |
| 市净率 | 1.60 |
| 总市值/万 | 596157.23 |
| 流通值/万 | 574428.46 |
| 换手率/% | 8.05 |
| 入市日期 | 2011-06-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
金城医药(300233)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 | 16.80 | 15.53 | 1.39 | 9.83 | 297886.65 | 45713.65 | 8.05 |
| 2024-09-30 | 13.10 | 14.14 | 1.62 | 12.94 | 275204.42 | 37524.22 | 7.44 |
| 2024-09-27 | 12.05 | 12.52 | 0.71 | 6.01 | 134186.99 | 16579.08 | 3.63 |
| 2024-09-26 | 11.30 | 11.81 | 0.47 | 4.15 | 79987.82 | 9202.00 | 2.16 |
| 2024-09-25 | 11.38 | 11.34 | 0.13 | 1.16 | 73784.82 | 8461.09 | 1.99 |
| 2024-09-24 | 10.87 | 11.21 | 0.34 | 3.13 | 77224.02 | 8558.08 | 2.09 |
| 2024-09-23 | 10.77 | 10.87 | 0.14 | 1.31 | 37015.49 | 4029.85 | 1.00 |
| 2024-09-20 | 10.93 | 10.73 | -0.20 | -1.83 | 33429.02 | 3591.44 | 0.90 |
| 2024-09-19 | 10.80 | 11.03 | 0.24 | 2.22 | 33368.00 | 3660.59 | 0.90 |
| 2024-09-18 | 10.98 | 10.79 | -0.20 | -1.82 | 29776.02 | 3208.98 | 0.81 |
| 2024-09-13 | 11.05 | 10.99 | -0.09 | -0.81 | 31786.50 | 3509.50 | 0.86 |
| 2024-09-12 | 11.22 | 11.08 | -0.12 | -1.07 | 33623.00 | 3762.86 | 0.91 |
| 2024-09-11 | 11.12 | 11.20 | 0.06 | 0.54 | 30789.00 | 3439.79 | 0.83 |
| 2024-09-10 | 11.30 | 11.14 | -0.15 | -1.33 | 33459.00 | 3715.53 | 0.90 |
| 2024-09-09 | 11.19 | 11.29 | 0.10 | 0.89 | 35590.00 | 4023.06 | 0.96 |
| 2024-09-06 | 11.44 | 11.19 | -0.20 | -1.76 | 35177.00 | 3960.89 | 0.95 |
| 2024-09-05 | 11.41 | 11.39 | -0.03 | -0.26 | 34736.00 | 3968.10 | 0.94 |
| 2024-09-04 | 11.36 | 11.42 | -0.04 | -0.35 | 42876.13 | 4907.94 | 1.16 |
| 2024-09-03 | 11.49 | 11.46 | 0.15 | 1.33 | 56326.96 | 6449.23 | 1.52 |
| 2024-09-02 | 11.56 | 11.31 | -0.31 | -2.67 | 57949.50 | 6651.25 | 1.57 |
| 2024-08-30 | 11.36 | 11.62 | 0.26 | 2.29 | 71084.13 | 8235.01 | 1.92 |
| 2024-08-29 | 11.20 | 11.36 | 0.17 | 1.52 | 61733.49 | 6980.23 | 1.67 |
| 2024-08-28 | 10.86 | 11.19 | 0.29 | 2.66 | 82980.04 | 9220.57 | 2.24 |
| 2024-08-27 | 10.95 | 10.90 | -0.03 | -0.27 | 72864.01 | 7981.61 | 1.97 |
| 2024-08-26 | 11.04 | 10.93 | -0.29 | -2.59 | 108994.36 | 11927.23 | 2.95 |
| 2024-08-23 | 11.33 | 11.22 | -0.82 | -6.81 | 169511.92 | 19022.50 | 4.58 |
| 2024-08-22 | 12.04 | 12.04 | -0.04 | -0.33 | 67877.30 | 8165.05 | 1.84 |
| 2024-08-21 | 11.84 | 12.08 | 0.14 | 1.17 | 77219.29 | 9285.82 | 2.09 |
| 2024-08-20 | 11.90 | 11.94 | -0.01 | -0.08 | 168185.72 | 20258.59 | 4.55 |
| 2024-08-19 | 12.00 | 11.95 | -2.43 | -16.90 | 268060.65 | 32189.72 | 7.25 |
| 2024-08-16 | 14.27 | 14.38 | 0.11 | 0.77 | 40742.00 | 5827.52 | 1.10 |
| 2024-08-15 | 14.20 | 14.27 | 0.04 | 0.28 | 36634.48 | 5240.88 | 0.99 |
| 2024-08-14 | 14.50 | 14.23 | -0.34 | -2.33 | 42231.67 | 6023.94 | 1.14 |
| 2024-08-13 | 14.67 | 14.57 | -0.07 | -0.48 | 48517.84 | 7021.59 | 1.31 |
| 2024-08-12 | 14.35 | 14.64 | 0.25 | 1.74 | 69598.00 | 10152.34 | 1.88 |
| 2024-08-09 | 14.57 | 14.39 | -0.25 | -1.71 | 54988.84 | 7967.43 | 1.49 |
| 2024-08-08 | 14.19 | 14.64 | 0.33 | 2.31 | 84954.52 | 12447.66 | 2.30 |
| 2024-08-07 | 14.48 | 14.31 | -0.36 | -2.45 | 57362.13 | 8239.81 | 1.55 |
| 2024-08-06 | 14.29 | 14.67 | 0.56 | 3.97 | 50876.00 | 7354.11 | 1.38 |
| 2024-08-05 | 14.34 | 14.11 | -0.33 | -2.29 | 50744.51 | 7316.22 | 1.37 |
| 2024-08-02 | 14.30 | 14.44 | 0.13 | 0.91 | 48077.00 | 7005.74 | 1.30 |
| 2024-08-01 | 14.27 | 14.31 | 0.04 | 0.28 | 42174.51 | 6071.18 | 1.14 |
| 2024-07-31 | 13.59 | 14.27 | 0.68 | 5.00 | 43495.00 | 6095.97 | 1.18 |
| 2024-07-30 | 13.50 | 13.59 | 0.10 | 0.74 | 27607.00 | 3749.67 | 0.75 |
| 2024-07-29 | 13.77 | 13.49 | -0.28 | -2.03 | 29561.00 | 4004.81 | 0.80 |
| 2024-07-26 | 13.69 | 13.77 | 0.08 | 0.58 | 21416.76 | 2946.84 | 0.58 |
| 2024-07-25 | 13.56 | 13.69 | 0.04 | 0.29 | 21462.90 | 2934.25 | 0.58 |
| 2024-07-24 | 13.87 | 13.65 | -0.25 | -1.80 | 39979.00 | 5494.96 | 1.08 |
| 2024-07-23 | 14.49 | 13.90 | -0.50 | -3.47 | 46680.67 | 6574.12 | 1.26 |
| 2024-07-22 | 14.46 | 14.40 | -0.01 | -0.07 | 26779.00 | 3870.05 | 0.72 |
| 2024-07-19 | 14.42 | 14.41 | -0.05 | -0.35 | 24727.00 | 3560.01 | 0.67 |
| 2024-07-18 | 14.17 | 14.46 | 0.21 | 1.47 | 36139.90 | 5174.28 | 0.98 |
| 2024-07-17 | 14.20 | 14.25 | 0.05 | 0.35 | 27715.00 | 3944.61 | 0.75 |
| 2024-07-16 | 14.42 | 14.20 | -0.17 | -1.18 | 38825.43 | 5517.31 | 1.05 |
| 2024-07-15 | 14.57 | 14.37 | -0.59 | -3.94 | 54342.00 | 7796.43 | 1.47 |
| 2024-07-12 | 15.01 | 14.96 | -0.02 | -0.13 | 42964.98 | 6457.26 | 1.16 |
| 2024-07-11 | 14.72 | 14.98 | 0.50 | 3.45 | 44912.98 | 6695.95 | 1.21 |
| 2024-07-10 | 14.58 | 14.48 | -0.17 | -1.16 | 31922.00 | 4660.92 | 0.86 |
| 2024-07-09 | 14.43 | 14.65 | 0.15 | 1.03 | 42644.00 | 6163.41 | 1.15 |
| 2024-07-08 | 14.99 | 14.50 | -0.36 | -2.42 | 46842.00 | 6845.22 | 1.27 |
| 2024-07-05 | 14.45 | 14.86 | 0.50 | 3.48 | 43568.00 | 6381.36 | 1.18 |
| 2024-07-04 | 14.83 | 14.36 | -0.44 | -2.97 | 34738.00 | 5038.11 | 0.94 |
| 2024-07-03 | 14.99 | 14.80 | -0.19 | -1.27 | 24882.00 | 3702.59 | 0.67 |
| 2024-07-02 | 15.07 | 14.99 | -0.08 | -0.53 | 28443.00 | 4274.72 | 0.77 |
| 2024-07-01 | 14.78 | 15.07 | 0.15 | 1.01 | 35191.00 | 5246.16 | 0.95 |
| 2024-06-28 | 14.80 | 14.92 | 0.08 | 0.54 | 34153.92 | 5136.91 | 0.92 |
| 2024-06-27 | 15.27 | 14.84 | -0.48 | -3.13 | 38026.98 | 5697.38 | 1.03 |
| 2024-06-26 | 14.83 | 15.32 | 0.48 | 3.24 | 35311.00 | 5331.87 | 0.95 |
| 2024-06-25 | 14.76 | 14.84 | 0.08 | 0.54 | 31472.00 | 4689.87 | 0.85 |
| 2024-06-24 | 15.28 | 14.76 | -0.57 | -3.72 | 49354.00 | 7366.66 | 1.33 |
| 2024-06-21 | 15.22 | 15.33 | 0.10 | 0.66 | 31547.00 | 4856.62 | 0.85 |
| 2024-06-20 | 15.52 | 15.23 | -0.29 | -1.87 | 43392.00 | 6704.71 | 1.17 |
| 2024-06-19 | 15.66 | 15.52 | -0.18 | -1.15 | 31826.00 | 4955.49 | 0.86 |
| 2024-06-18 | 15.73 | 15.70 | 0.05 | 0.32 | 36996.00 | 5828.31 | 1.00 |
| 2024-06-17 | 15.48 | 15.65 | -0.01 | -0.06 | 26324.00 | 4116.95 | 0.71 |
| 2024-06-14 | 15.57 | 15.66 | 0.05 | 0.32 | 33618.00 | 5226.14 | 0.91 |
| 2024-06-13 | 15.83 | 15.61 | -0.27 | -1.70 | 39235.40 | 6144.71 | 1.06 |
| 2024-06-12 | 15.70 | 15.88 | 0.24 | 1.54 | 52988.00 | 8430.14 | 1.43 |
| 2024-06-11 | 15.60 | 15.64 | -0.02 | -0.13 | 43404.00 | 6738.70 | 1.17 |
| 2024-06-07 | 15.58 | 15.66 | 0.23 | 1.49 | 44679.00 | 6993.05 | 1.21 |
| 2024-06-06 | 16.09 | 15.43 | -0.57 | -3.56 | 83640.00 | 13036.10 | 2.26 |
| 2024-06-05 | 16.33 | 16.00 | -0.33 | -2.02 | 40242.00 | 6509.15 | 1.09 |
| 2024-06-04 | 16.44 | 16.33 | -0.07 | -0.43 | 61210.18 | 9936.31 | 1.65 |
| 2024-06-03 | 16.66 | 16.40 | -0.32 | -1.91 | 50457.00 | 8307.09 | 1.36 |
| 2024-05-31 | 16.60 | 16.72 | 0.14 | 0.84 | 40591.00 | 6776.29 | 1.10 |
| 2024-05-30 | 16.59 | 16.58 | -0.02 | -0.12 | 34779.00 | 5763.69 | 0.94 |
| 2024-05-29 | 16.61 | 16.60 | 0.04 | 0.24 | 38780.02 | 6437.01 | 1.05 |
| 2024-05-28 | 16.92 | 16.56 | -0.35 | -2.07 | 52362.00 | 8717.24 | 1.42 |
| 2024-05-27 | 16.67 | 16.91 | 0.26 | 1.56 | 59361.00 | 9933.45 | 1.60 |
| 2024-05-24 | 16.85 | 16.65 | -0.07 | -0.42 | 64374.38 | 10821.42 | 1.74 |
| 2024-05-23 | 17.15 | 16.72 | -0.45 | -2.62 | 74440.09 | 12534.47 | 2.01 |
| 2024-05-22 | 17.40 | 17.17 | -0.23 | -1.32 | 68531.29 | 11812.07 | 1.85 |
| 2024-05-21 | 17.55 | 17.40 | -0.28 | -1.58 | 80606.50 | 13952.59 | 2.18 |
| 2024-05-20 | 17.45 | 17.68 | 0.19 | 1.09 | 83916.31 | 14782.40 | 2.27 |
| 2024-05-17 | 17.40 | 17.49 | -0.01 | -0.06 | 79282.72 | 13856.83 | 2.14 |
| 2024-05-16 | 17.62 | 17.50 | -0.31 | -1.74 | 102534.15 | 17997.33 | 2.77 |
| 2024-05-15 | 17.77 | 17.81 | -0.14 | -0.78 | 92300.00 | 16391.34 | 2.50 |
| 2024-05-14 | 17.78 | 17.95 | 0.09 | 0.50 | 128911.00 | 23258.81 | 3.49 |
| 2024-05-13 | 18.14 | 17.86 | -0.41 | -2.24 | 187662.00 | 34246.90 | 5.07 |
| 2024-05-10 | 18.78 | 18.27 | -0.27 | -1.46 | 255922.53 | 48147.11 | 6.92 |
日K线
周K线
月K线
