冠昊生物(300238)股票信息
| 股票代码 | 300238 |
| 股票名称 | 冠昊生物 |
| 最新价/元 | 15.20 |
| 涨跌额/元 | 2.23 |
| 涨跌幅/% | 17.19 |
| 买入/元 | 15.20 |
| 卖出/元 | 15.21 |
| 昨收/元 | 12.97 |
| 今开/元 | 15.40 |
| 最高/元 | 15.40 |
| 最低/元 | 13.80 |
| 成交量/手 | 366230.15 |
| 成交额/万 | 53469.86 |
| 股净值/元 | 126.67 |
| 市净率 | 7.48 |
| 总市值/万 | 403036.67 |
| 流通值/万 | 403003.80 |
| 换手率/% | 13.81 |
| 入市日期 | 2011-07-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
冠昊生物(300238)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 | 15.40 | 15.20 | 2.23 | 17.19 | 366230.15 | 53469.86 | 13.81 |
| 2024-09-30 | 11.71 | 12.97 | 1.75 | 15.60 | 343510.50 | 41792.90 | 12.96 |
| 2024-09-27 | 10.91 | 11.22 | 0.56 | 5.25 | 307678.28 | 33907.39 | 11.60 |
| 2024-09-26 | 10.06 | 10.66 | 0.65 | 6.49 | 336091.74 | 35206.11 | 12.68 |
| 2024-09-25 | 9.86 | 10.01 | 0.19 | 1.94 | 215561.00 | 21680.18 | 8.13 |
| 2024-09-24 | 9.53 | 9.82 | 0.27 | 2.83 | 162448.00 | 15602.52 | 6.13 |
| 2024-09-23 | 9.69 | 9.55 | -0.17 | -1.75 | 109214.00 | 10516.10 | 4.12 |
| 2024-09-20 | 9.96 | 9.72 | -0.25 | -2.51 | 140124.96 | 13687.22 | 5.29 |
| 2024-09-19 | 9.87 | 9.97 | 0.08 | 0.81 | 170770.02 | 16869.09 | 6.44 |
| 2024-09-18 | 10.29 | 9.89 | -0.53 | -5.09 | 247911.04 | 24619.18 | 9.35 |
| 2024-09-13 | 9.97 | 10.42 | 0.27 | 2.66 | 366043.69 | 38071.83 | 13.81 |
| 2024-09-12 | 10.20 | 10.15 | 0.11 | 1.10 | 356221.00 | 37328.21 | 13.44 |
| 2024-09-11 | 10.05 | 10.04 | -0.33 | -3.18 | 342280.90 | 34448.10 | 12.91 |
| 2024-09-10 | 11.30 | 10.37 | -1.01 | -8.88 | 568775.70 | 61889.37 | 21.45 |
| 2024-09-09 | 10.04 | 11.38 | 1.90 | 20.04 | 634929.50 | 70408.59 | 23.95 |
| 2024-09-06 | 10.12 | 9.48 | -0.67 | -6.60 | 222033.82 | 21515.00 | 8.37 |
| 2024-09-05 | 9.98 | 10.15 | -0.40 | -3.79 | 247922.25 | 24967.89 | 9.35 |
| 2024-09-04 | 10.31 | 10.55 | 0.05 | 0.48 | 369843.48 | 39085.07 | 13.95 |
| 2024-09-03 | 11.10 | 10.50 | -1.31 | -11.09 | 463328.92 | 49070.89 | 17.48 |
| 2024-09-02 | 10.06 | 11.81 | 1.97 | 20.02 | 546728.73 | 62622.17 | 20.62 |
| 2024-08-30 | 9.49 | 9.84 | 0.32 | 3.36 | 195722.32 | 18876.33 | 7.38 |
| 2024-08-29 | 8.65 | 9.52 | 0.76 | 8.68 | 159351.36 | 15076.16 | 6.01 |
| 2024-08-28 | 8.51 | 8.76 | 0.15 | 1.74 | 36082.86 | 3125.93 | 1.36 |
| 2024-08-27 | 8.69 | 8.61 | -0.08 | -0.92 | 32025.86 | 2796.08 | 1.21 |
| 2024-08-26 | 8.56 | 8.69 | 0.11 | 1.28 | 19480.00 | 1689.07 | 0.73 |
| 2024-08-23 | 8.65 | 8.58 | -0.07 | -0.81 | 26765.00 | 2300.44 | 1.01 |
| 2024-08-22 | 8.89 | 8.65 | -0.16 | -1.82 | 27992.00 | 2443.99 | 1.06 |
| 2024-08-21 | 8.87 | 8.81 | -0.10 | -1.12 | 33737.00 | 2983.85 | 1.27 |
| 2024-08-20 | 9.08 | 8.91 | -0.17 | -1.87 | 39669.00 | 3556.52 | 1.50 |
| 2024-08-19 | 9.31 | 9.08 | -0.25 | -2.68 | 48492.00 | 4429.05 | 1.83 |
| 2024-08-16 | 9.09 | 9.33 | 0.25 | 2.75 | 70640.00 | 6536.23 | 2.66 |
| 2024-08-15 | 9.04 | 9.08 | 0.06 | 0.67 | 52330.00 | 4750.45 | 1.97 |
| 2024-08-14 | 9.16 | 9.02 | -0.13 | -1.42 | 52568.00 | 4744.70 | 1.98 |
| 2024-08-13 | 9.30 | 9.15 | -0.15 | -1.61 | 72336.11 | 6584.08 | 2.73 |
| 2024-08-12 | 9.08 | 9.30 | 0.08 | 0.87 | 110989.97 | 10387.35 | 4.19 |
| 2024-08-09 | 10.07 | 9.22 | -0.07 | -0.75 | 148116.00 | 14281.47 | 5.59 |
| 2024-08-08 | 9.29 | 9.29 | 0.00 | 0.00 | 84373.00 | 7950.80 | 3.18 |
| 2024-08-07 | 9.25 | 9.29 | -0.03 | -0.32 | 49637.16 | 4611.58 | 1.87 |
| 2024-08-06 | 8.99 | 9.32 | 0.37 | 4.13 | 60329.00 | 5535.60 | 2.28 |
| 2024-08-05 | 9.16 | 8.95 | -0.30 | -3.24 | 76706.00 | 7029.54 | 2.89 |
| 2024-08-02 | 9.21 | 9.25 | 0.07 | 0.76 | 101330.00 | 9518.33 | 3.82 |
| 2024-08-01 | 9.09 | 9.18 | 0.15 | 1.66 | 57043.00 | 5209.40 | 2.15 |
| 2024-07-31 | 8.60 | 9.03 | 0.42 | 4.88 | 51764.00 | 4583.18 | 1.95 |
| 2024-07-30 | 8.48 | 8.61 | 0.13 | 1.53 | 28375.00 | 2425.73 | 1.07 |
| 2024-07-29 | 8.48 | 8.48 | 0.04 | 0.47 | 26245.00 | 2221.19 | 0.99 |
| 2024-07-26 | 8.27 | 8.44 | 0.11 | 1.32 | 21776.00 | 1825.58 | 0.82 |
| 2024-07-25 | 8.25 | 8.33 | 0.04 | 0.48 | 22093.00 | 1837.22 | 0.83 |
| 2024-07-24 | 8.48 | 8.29 | -0.12 | -1.43 | 30673.00 | 2559.02 | 1.16 |
| 2024-07-23 | 8.50 | 8.41 | -0.12 | -1.41 | 39663.68 | 3376.64 | 1.50 |
| 2024-07-22 | 8.75 | 8.53 | -0.37 | -4.16 | 86399.94 | 7336.95 | 3.26 |
| 2024-07-19 | 8.84 | 8.90 | 0.06 | 0.68 | 25653.00 | 2279.81 | 0.97 |
| 2024-07-18 | 8.88 | 8.84 | -0.07 | -0.79 | 30644.40 | 2689.71 | 1.16 |
| 2024-07-17 | 8.89 | 8.91 | -0.01 | -0.11 | 28615.00 | 2566.42 | 1.08 |
| 2024-07-16 | 8.88 | 8.92 | 0.02 | 0.23 | 24578.00 | 2189.20 | 0.93 |
| 2024-07-15 | 9.05 | 8.90 | -0.18 | -1.98 | 27405.00 | 2447.94 | 1.03 |
| 2024-07-12 | 9.07 | 9.08 | 0.01 | 0.11 | 34153.00 | 3121.35 | 1.29 |
| 2024-07-11 | 9.02 | 9.07 | 0.23 | 2.60 | 47494.68 | 4305.22 | 1.79 |
| 2024-07-10 | 8.91 | 8.84 | -0.06 | -0.67 | 27094.00 | 2411.08 | 1.02 |
| 2024-07-09 | 8.79 | 8.90 | 0.08 | 0.91 | 44209.03 | 3867.53 | 1.67 |
| 2024-07-08 | 9.11 | 8.82 | -0.28 | -3.08 | 43458.01 | 3863.72 | 1.64 |
| 2024-07-05 | 8.73 | 9.10 | 0.36 | 4.12 | 54099.97 | 4833.81 | 2.04 |
| 2024-07-04 | 8.93 | 8.74 | -0.27 | -3.00 | 41246.00 | 3643.95 | 1.56 |
| 2024-07-03 | 9.19 | 9.01 | -0.23 | -2.49 | 56954.16 | 5161.01 | 2.15 |
| 2024-07-02 | 9.51 | 9.24 | 0.10 | 1.09 | 84622.00 | 8040.46 | 3.19 |
| 2024-07-01 | 8.97 | 9.14 | 0.14 | 1.56 | 26636.00 | 2405.81 | 1.00 |
| 2024-06-28 | 8.98 | 9.00 | -0.02 | -0.22 | 29606.00 | 2685.16 | 1.12 |
| 2024-06-27 | 9.20 | 9.02 | -0.21 | -2.28 | 26396.00 | 2410.94 | 1.00 |
| 2024-06-26 | 8.88 | 9.23 | 0.30 | 3.36 | 37596.00 | 3421.90 | 1.42 |
| 2024-06-25 | 8.88 | 8.93 | 0.04 | 0.45 | 31274.00 | 2799.14 | 1.18 |
| 2024-06-24 | 9.23 | 8.89 | -0.51 | -5.43 | 54739.84 | 4937.44 | 2.06 |
| 2024-06-21 | 9.15 | 9.40 | 0.18 | 1.95 | 57519.00 | 5386.93 | 2.17 |
| 2024-06-20 | 9.51 | 9.22 | -0.31 | -3.25 | 81644.00 | 7804.16 | 3.08 |
| 2024-06-19 | 9.54 | 9.53 | 0.02 | 0.21 | 33351.00 | 3177.02 | 1.26 |
| 2024-06-18 | 9.40 | 9.51 | 0.15 | 1.60 | 33919.00 | 3219.45 | 1.28 |
| 2024-06-17 | 9.41 | 9.36 | -0.12 | -1.27 | 26285.00 | 2469.13 | 0.99 |
| 2024-06-14 | 9.45 | 9.48 | 0.03 | 0.32 | 31975.00 | 3012.39 | 1.21 |
| 2024-06-13 | 9.55 | 9.45 | -0.10 | -1.05 | 37173.09 | 3518.01 | 1.40 |
| 2024-06-12 | 9.28 | 9.55 | 0.26 | 2.80 | 63972.00 | 6062.86 | 2.41 |
| 2024-06-11 | 9.17 | 9.29 | 0.03 | 0.32 | 35339.00 | 3261.11 | 1.33 |
| 2024-06-07 | 9.23 | 9.26 | 0.21 | 2.32 | 44866.04 | 4135.70 | 1.69 |
| 2024-06-06 | 9.48 | 9.05 | -0.44 | -4.64 | 82247.64 | 7516.55 | 3.10 |
| 2024-06-05 | 9.65 | 9.49 | -0.19 | -1.96 | 45267.94 | 4349.90 | 1.71 |
| 2024-06-04 | 9.77 | 9.68 | -0.10 | -1.02 | 48104.00 | 4632.64 | 1.81 |
| 2024-06-03 | 10.04 | 9.78 | -0.29 | -2.88 | 69432.00 | 6825.31 | 2.62 |
| 2024-05-31 | 9.96 | 10.07 | 0.13 | 1.31 | 47703.00 | 4788.47 | 1.80 |
| 2024-05-30 | 10.00 | 9.94 | -0.09 | -0.90 | 44034.00 | 4386.59 | 1.66 |
| 2024-05-29 | 9.95 | 10.03 | 0.00 | 0.00 | 52521.00 | 5257.51 | 1.98 |
| 2024-05-28 | 10.20 | 10.03 | -0.19 | -1.86 | 52744.00 | 5306.57 | 1.99 |
| 2024-05-27 | 10.33 | 10.22 | -0.11 | -1.07 | 93232.94 | 9428.76 | 3.52 |
| 2024-05-24 | 10.51 | 10.33 | -0.04 | -0.39 | 98643.00 | 10288.46 | 3.72 |
| 2024-05-23 | 10.64 | 10.37 | -0.49 | -4.51 | 146880.00 | 15404.92 | 5.54 |
| 2024-05-22 | 10.90 | 10.86 | 0.13 | 1.21 | 137097.09 | 15028.15 | 5.17 |
| 2024-05-21 | 10.88 | 10.73 | -0.21 | -1.92 | 87406.00 | 9402.11 | 3.30 |
| 2024-05-20 | 10.85 | 10.94 | 0.08 | 0.74 | 119442.00 | 12992.51 | 4.50 |
| 2024-05-17 | 10.80 | 10.86 | -0.04 | -0.37 | 135794.12 | 14653.99 | 5.12 |
| 2024-05-16 | 10.97 | 10.90 | -0.07 | -0.64 | 139686.09 | 15300.63 | 5.27 |
| 2024-05-15 | 11.11 | 10.97 | -0.30 | -2.66 | 145036.00 | 15886.88 | 5.47 |
| 2024-05-14 | 11.26 | 11.27 | -0.09 | -0.79 | 232276.06 | 26176.76 | 8.76 |
| 2024-05-13 | 11.66 | 11.36 | -0.89 | -7.27 | 307298.45 | 35599.41 | 11.59 |
| 2024-05-10 | 13.42 | 12.25 | -1.73 | -12.38 | 495919.29 | 62982.82 | 18.70 |
日K线
周K线
月K线
