东宝生物(300239)股票信息
| 股票代码 | 300239 |
| 股票名称 | 东宝生物 |
| 最新价/元 | 6.02 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 7.89 |
| 买入/元 | 6.02 |
| 卖出/元 | 6.03 |
| 昨收/元 | 5.58 |
| 今开/元 | 6.58 |
| 最高/元 | 6.59 |
| 最低/元 | 5.61 |
| 成交量/手 | 482697.35 |
| 成交额/万 | 28990.82 |
| 股净值/元 | 29.80 |
| 市净率 | 2.14 |
| 总市值/万 | 357349.84 |
| 流通值/万 | 354941.12 |
| 换手率/% | 8.19 |
| 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 |
东宝生物(300239)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 | 6.58 | 6.02 | 0.44 | 7.89 | 482697.35 | 28990.82 | 8.19 |
| 2024-09-30 | 5.19 | 5.58 | 0.57 | 11.38 | 388426.10 | 20908.88 | 6.59 |
| 2024-09-27 | 4.85 | 5.01 | 0.23 | 4.81 | 134288.20 | 6618.39 | 2.28 |
| 2024-09-26 | 4.68 | 4.78 | 0.11 | 2.36 | 74468.00 | 3521.90 | 1.26 |
| 2024-09-25 | 4.68 | 4.67 | 0.03 | 0.65 | 90550.40 | 4265.09 | 1.54 |
| 2024-09-24 | 4.53 | 4.64 | 0.12 | 2.66 | 65762.00 | 3014.73 | 1.12 |
| 2024-09-23 | 4.57 | 4.52 | -0.05 | -1.09 | 45934.00 | 2080.46 | 0.78 |
| 2024-09-20 | 4.58 | 4.57 | -0.05 | -1.08 | 64340.40 | 2920.12 | 1.09 |
| 2024-09-19 | 4.45 | 4.62 | 0.12 | 2.67 | 108237.00 | 4973.89 | 1.84 |
| 2024-09-18 | 4.46 | 4.50 | 0.10 | 2.27 | 89324.52 | 3965.09 | 1.51 |
| 2024-09-13 | 4.46 | 4.40 | -0.06 | -1.35 | 42913.00 | 1915.81 | 0.73 |
| 2024-09-12 | 4.42 | 4.46 | 0.07 | 1.60 | 30068.00 | 1344.68 | 0.51 |
| 2024-09-11 | 4.46 | 4.39 | -0.07 | -1.57 | 28746.00 | 1267.73 | 0.49 |
| 2024-09-10 | 4.42 | 4.46 | 0.01 | 0.23 | 29830.00 | 1322.92 | 0.51 |
| 2024-09-09 | 4.39 | 4.45 | 0.06 | 1.37 | 33733.36 | 1498.94 | 0.57 |
| 2024-09-06 | 4.53 | 4.39 | -0.13 | -2.88 | 35543.00 | 1577.59 | 0.60 |
| 2024-09-05 | 4.51 | 4.52 | 0.01 | 0.22 | 35223.42 | 1589.52 | 0.60 |
| 2024-09-04 | 4.56 | 4.51 | -0.10 | -2.17 | 36790.40 | 1678.74 | 0.62 |
| 2024-09-03 | 4.62 | 4.61 | -0.01 | -0.22 | 28583.00 | 1320.63 | 0.48 |
| 2024-09-02 | 4.64 | 4.62 | -0.02 | -0.43 | 49204.00 | 2297.48 | 0.83 |
| 2024-08-30 | 4.54 | 4.64 | 0.07 | 1.53 | 47035.82 | 2177.53 | 0.80 |
| 2024-08-29 | 4.49 | 4.57 | 0.08 | 1.78 | 32444.00 | 1472.82 | 0.55 |
| 2024-08-28 | 4.45 | 4.49 | 0.06 | 1.35 | 32243.40 | 1439.47 | 0.55 |
| 2024-08-27 | 4.44 | 4.43 | -0.02 | -0.45 | 28983.00 | 1292.21 | 0.49 |
| 2024-08-26 | 4.40 | 4.45 | 0.05 | 1.14 | 26161.00 | 1160.39 | 0.44 |
| 2024-08-23 | 4.54 | 4.40 | -0.13 | -2.87 | 44647.01 | 1978.45 | 0.76 |
| 2024-08-22 | 4.60 | 4.53 | -0.03 | -0.66 | 29899.00 | 1358.61 | 0.51 |
| 2024-08-21 | 4.61 | 4.56 | -0.04 | -0.87 | 26162.00 | 1198.76 | 0.44 |
| 2024-08-20 | 4.79 | 4.60 | -0.14 | -2.95 | 45213.00 | 2108.89 | 0.77 |
| 2024-08-19 | 4.75 | 4.74 | -0.01 | -0.21 | 43856.00 | 2084.29 | 0.74 |
| 2024-08-16 | 4.73 | 4.75 | 0.05 | 1.06 | 53330.02 | 2520.68 | 0.90 |
| 2024-08-15 | 4.66 | 4.70 | 0.05 | 1.08 | 47017.00 | 2205.69 | 0.80 |
| 2024-08-14 | 4.70 | 4.65 | -0.05 | -1.06 | 34047.00 | 1590.49 | 0.58 |
| 2024-08-13 | 4.70 | 4.70 | -0.01 | -0.21 | 40612.02 | 1899.13 | 0.69 |
| 2024-08-12 | 4.60 | 4.71 | 0.02 | 0.43 | 79289.00 | 3721.35 | 1.34 |
| 2024-08-09 | 5.01 | 4.69 | -0.13 | -2.70 | 139943.00 | 6793.56 | 2.37 |
| 2024-08-08 | 4.75 | 4.82 | 0.05 | 1.05 | 56990.00 | 2739.65 | 0.97 |
| 2024-08-07 | 4.81 | 4.77 | 0.02 | 0.42 | 43137.00 | 2044.40 | 0.73 |
| 2024-08-06 | 4.65 | 4.75 | 0.14 | 3.04 | 57582.00 | 2705.27 | 0.98 |
| 2024-08-05 | 4.77 | 4.61 | -0.16 | -3.35 | 76293.30 | 3589.66 | 1.29 |
| 2024-08-02 | 4.70 | 4.77 | 0.06 | 1.27 | 59747.80 | 2850.78 | 1.01 |
| 2024-08-01 | 4.68 | 4.71 | 0.02 | 0.43 | 41460.00 | 1955.82 | 0.70 |
| 2024-07-31 | 4.53 | 4.69 | 0.15 | 3.30 | 52685.00 | 2442.10 | 0.89 |
| 2024-07-30 | 4.49 | 4.54 | 0.05 | 1.11 | 22876.75 | 1035.08 | 0.39 |
| 2024-07-29 | 4.50 | 4.49 | -0.02 | -0.44 | 20753.00 | 931.29 | 0.35 |
| 2024-07-26 | 4.48 | 4.51 | 0.05 | 1.12 | 22277.75 | 1000.34 | 0.38 |
| 2024-07-25 | 4.44 | 4.46 | 0.06 | 1.36 | 28878.00 | 1281.27 | 0.49 |
| 2024-07-24 | 4.57 | 4.40 | -0.16 | -3.51 | 45601.00 | 2023.21 | 0.77 |
| 2024-07-23 | 4.65 | 4.56 | -0.09 | -1.94 | 27464.00 | 1267.30 | 0.47 |
| 2024-07-22 | 4.65 | 4.65 | 0.00 | 0.00 | 22106.00 | 1027.48 | 0.37 |
| 2024-07-19 | 4.65 | 4.65 | -0.01 | -0.22 | 24741.00 | 1151.40 | 0.42 |
| 2024-07-18 | 4.65 | 4.66 | 0.00 | 0.00 | 28666.00 | 1324.62 | 0.49 |
| 2024-07-17 | 4.70 | 4.66 | -0.03 | -0.64 | 20037.30 | 935.76 | 0.34 |
| 2024-07-16 | 4.69 | 4.69 | -0.01 | -0.21 | 19309.30 | 904.83 | 0.33 |
| 2024-07-15 | 4.78 | 4.70 | -0.08 | -1.67 | 22182.00 | 1046.42 | 0.38 |
| 2024-07-12 | 4.75 | 4.78 | 0.01 | 0.21 | 33287.00 | 1596.63 | 0.56 |
| 2024-07-11 | 4.68 | 4.77 | 0.16 | 3.47 | 46421.02 | 2206.18 | 0.79 |
| 2024-07-10 | 4.63 | 4.61 | -0.07 | -1.50 | 28527.00 | 1324.92 | 0.48 |
| 2024-07-09 | 4.65 | 4.68 | 0.03 | 0.65 | 48499.26 | 2226.25 | 0.82 |
| 2024-07-08 | 4.70 | 4.65 | -0.08 | -1.69 | 29160.00 | 1359.33 | 0.49 |
| 2024-07-05 | 4.62 | 4.73 | 0.10 | 2.16 | 26370.00 | 1232.38 | 0.45 |
| 2024-07-04 | 4.73 | 4.63 | -0.11 | -2.32 | 37478.00 | 1744.60 | 0.64 |
| 2024-07-03 | 4.78 | 4.74 | -0.08 | -1.66 | 32696.00 | 1559.49 | 0.55 |
| 2024-07-02 | 4.77 | 4.82 | 0.05 | 1.05 | 36845.00 | 1774.57 | 0.62 |
| 2024-07-01 | 4.74 | 4.77 | 0.06 | 1.27 | 31789.00 | 1506.97 | 0.54 |
| 2024-06-28 | 4.66 | 4.71 | 0.04 | 0.86 | 35874.00 | 1696.10 | 0.61 |
| 2024-06-27 | 4.77 | 4.67 | -0.13 | -2.71 | 46734.00 | 2205.25 | 0.79 |
| 2024-06-26 | 4.68 | 4.80 | 0.10 | 2.13 | 50006.00 | 2366.23 | 0.85 |
| 2024-06-25 | 4.74 | 4.70 | -0.05 | -1.05 | 59195.25 | 2786.76 | 1.00 |
| 2024-06-24 | 5.07 | 4.75 | -0.37 | -7.23 | 104349.85 | 5081.83 | 1.77 |
| 2024-06-21 | 5.14 | 5.12 | -0.05 | -0.97 | 87119.00 | 4445.15 | 1.48 |
| 2024-06-20 | 4.95 | 5.17 | 0.19 | 3.82 | 141503.85 | 7182.11 | 2.40 |
| 2024-06-19 | 4.97 | 4.98 | 0.01 | 0.20 | 38624.00 | 1912.78 | 0.66 |
| 2024-06-18 | 4.89 | 4.97 | 0.04 | 0.81 | 45898.99 | 2277.33 | 0.78 |
| 2024-06-17 | 4.84 | 4.93 | 0.05 | 1.03 | 36785.00 | 1789.49 | 0.62 |
| 2024-06-14 | 4.83 | 4.88 | 0.09 | 1.88 | 42060.00 | 2050.52 | 0.80 |
| 2024-06-13 | 4.91 | 4.79 | -0.12 | -2.44 | 61439.00 | 2959.78 | 1.17 |
| 2024-06-12 | 4.91 | 4.91 | 0.00 | 0.00 | 59741.00 | 2935.10 | 1.14 |
| 2024-06-11 | 4.86 | 4.91 | -0.04 | -0.81 | 49443.00 | 2409.18 | 0.94 |
| 2024-06-07 | 4.70 | 4.95 | 0.28 | 6.00 | 94183.00 | 4574.44 | 1.80 |
| 2024-06-06 | 4.82 | 4.67 | -0.17 | -3.51 | 77078.27 | 3634.21 | 1.47 |
| 2024-06-05 | 4.88 | 4.84 | -0.04 | -0.82 | 37356.00 | 1817.26 | 0.71 |
| 2024-06-04 | 4.90 | 4.88 | -0.06 | -1.22 | 58794.00 | 2860.79 | 1.12 |
| 2024-06-03 | 5.06 | 4.94 | -0.14 | -2.76 | 82119.00 | 4077.21 | 1.57 |
| 2024-05-31 | 5.03 | 5.08 | 0.08 | 1.60 | 59786.00 | 3024.36 | 1.14 |
| 2024-05-30 | 5.06 | 5.02 | -0.06 | -1.18 | 56931.00 | 2884.60 | 1.09 |
| 2024-05-29 | 5.06 | 5.08 | 0.02 | 0.40 | 54143.00 | 2750.11 | 1.03 |
| 2024-05-28 | 5.13 | 5.06 | -0.07 | -1.37 | 55842.99 | 2837.29 | 1.07 |
| 2024-05-27 | 5.13 | 5.13 | 0.01 | 0.20 | 95215.00 | 4823.99 | 1.82 |
| 2024-05-24 | 5.15 | 5.12 | -0.04 | -0.78 | 98504.00 | 5085.90 | 1.88 |
| 2024-05-23 | 5.32 | 5.16 | -0.24 | -4.44 | 209114.00 | 10909.90 | 3.99 |
| 2024-05-22 | 5.46 | 5.40 | 0.09 | 1.70 | 244488.84 | 13393.14 | 4.67 |
| 2024-05-21 | 5.41 | 5.31 | -0.12 | -2.21 | 137811.00 | 7309.70 | 2.63 |
| 2024-05-20 | 5.36 | 5.43 | 0.08 | 1.50 | 170385.00 | 9252.92 | 3.25 |
| 2024-05-17 | 5.36 | 5.35 | -0.02 | -0.37 | 145981.02 | 7771.01 | 2.79 |
| 2024-05-16 | 5.38 | 5.37 | -0.04 | -0.74 | 172846.60 | 9308.26 | 3.30 |
| 2024-05-15 | 5.40 | 5.41 | -0.03 | -0.55 | 267674.07 | 14409.25 | 5.11 |
| 2024-05-14 | 5.44 | 5.44 | -0.14 | -2.51 | 321184.34 | 17505.14 | 6.13 |
| 2024-05-13 | 5.93 | 5.58 | -0.67 | -10.72 | 714607.66 | 40498.61 | 13.64 |
| 2024-05-10 | 5.66 | 6.25 | 0.64 | 11.41 | 957633.77 | 62451.39 | 18.28 |
日K线
周K线
月K线
