仟源医药(300254)股票信息
| 股票代码 | 300254 |
| 股票名称 | 仟源医药 |
| 最新价/元 | 10.45 |
| 涨跌额/元 | 1.05 |
| 涨跌幅/% | 11.17 |
| 买入/元 | 10.45 |
| 卖出/元 | 10.46 |
| 昨收/元 | 9.40 |
| 今开/元 | 11.11 |
| 最高/元 | 11.17 |
| 最低/元 | 9.57 |
| 成交量/手 | 313140.95 |
| 成交额/万 | 32110.30 |
| 股净值/元 | 100.19 |
| 市净率 | 4.10 |
| 总市值/万 | 259858.65 |
| 流通值/万 | 235147.57 |
| 换手率/% | 13.92 |
| 入市日期 | 2011-08-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
仟源医药(300254)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 | 11.11 | 10.45 | 1.05 | 11.17 | 313140.95 | 32110.30 | 13.92 |
| 2024-09-30 | 8.54 | 9.40 | 1.02 | 12.17 | 283255.01 | 25473.25 | 12.59 |
| 2024-09-27 | 8.15 | 8.38 | 0.33 | 4.10 | 114449.96 | 9498.99 | 5.09 |
| 2024-09-26 | 7.90 | 8.05 | 0.14 | 1.77 | 61480.79 | 4886.25 | 2.73 |
| 2024-09-25 | 7.85 | 7.91 | 0.14 | 1.80 | 66556.00 | 5307.00 | 2.96 |
| 2024-09-24 | 7.58 | 7.77 | 0.26 | 3.46 | 51087.71 | 3918.81 | 2.27 |
| 2024-09-23 | 7.52 | 7.51 | -0.01 | -0.13 | 36645.44 | 2768.63 | 1.63 |
| 2024-09-20 | 7.77 | 7.52 | -0.22 | -2.84 | 45740.00 | 3457.17 | 2.03 |
| 2024-09-19 | 7.61 | 7.74 | 0.19 | 2.52 | 33394.00 | 2578.02 | 1.48 |
| 2024-09-18 | 7.80 | 7.55 | -0.22 | -2.83 | 45777.01 | 3453.98 | 2.03 |
| 2024-09-13 | 7.86 | 7.77 | -0.06 | -0.77 | 30312.40 | 2374.99 | 1.35 |
| 2024-09-12 | 7.90 | 7.83 | -0.02 | -0.26 | 34806.00 | 2762.80 | 1.55 |
| 2024-09-11 | 7.88 | 7.85 | -0.04 | -0.51 | 29147.01 | 2291.07 | 1.30 |
| 2024-09-10 | 7.91 | 7.89 | 0.00 | 0.00 | 32960.00 | 2589.41 | 1.46 |
| 2024-09-09 | 7.86 | 7.89 | 0.11 | 1.41 | 42461.71 | 3355.02 | 1.89 |
| 2024-09-06 | 8.02 | 7.78 | -0.23 | -2.87 | 47218.96 | 3719.61 | 2.10 |
| 2024-09-05 | 7.97 | 8.01 | 0.04 | 0.50 | 33968.00 | 2729.58 | 1.51 |
| 2024-09-04 | 8.02 | 7.97 | -0.12 | -1.48 | 41345.96 | 3321.00 | 1.84 |
| 2024-09-03 | 8.09 | 8.09 | -0.05 | -0.61 | 70022.01 | 5634.42 | 3.11 |
| 2024-09-02 | 8.26 | 8.14 | -0.13 | -1.57 | 49125.43 | 4041.51 | 2.18 |
| 2024-08-30 | 8.12 | 8.27 | 0.13 | 1.60 | 65719.23 | 5411.34 | 2.92 |
| 2024-08-29 | 8.00 | 8.14 | 0.14 | 1.75 | 64444.17 | 5199.50 | 2.86 |
| 2024-08-28 | 8.00 | 8.00 | 0.07 | 0.88 | 48838.54 | 3902.32 | 2.17 |
| 2024-08-27 | 8.00 | 7.93 | -0.03 | -0.38 | 56533.54 | 4556.16 | 2.51 |
| 2024-08-26 | 7.83 | 7.96 | 0.14 | 1.79 | 44512.00 | 3517.19 | 1.98 |
| 2024-08-23 | 8.03 | 7.82 | -0.21 | -2.62 | 72926.26 | 5737.73 | 3.24 |
| 2024-08-22 | 8.45 | 8.03 | -0.42 | -4.97 | 109457.60 | 8884.77 | 4.86 |
| 2024-08-21 | 8.54 | 8.45 | -0.21 | -2.43 | 63735.63 | 5422.88 | 2.83 |
| 2024-08-20 | 8.66 | 8.66 | -0.06 | -0.69 | 99489.25 | 8519.32 | 4.42 |
| 2024-08-19 | 8.97 | 8.72 | -0.40 | -4.39 | 166330.00 | 14664.74 | 7.39 |
| 2024-08-16 | 8.75 | 9.12 | 0.39 | 4.47 | 234038.00 | 20952.90 | 10.40 |
| 2024-08-15 | 8.49 | 8.73 | 0.23 | 2.71 | 169612.40 | 15073.82 | 7.54 |
| 2024-08-14 | 8.80 | 8.50 | -0.19 | -2.19 | 113944.80 | 9786.99 | 5.06 |
| 2024-08-13 | 8.85 | 8.69 | -0.26 | -2.91 | 150355.80 | 13008.60 | 6.68 |
| 2024-08-12 | 8.40 | 8.95 | 0.59 | 7.06 | 223630.77 | 19686.13 | 9.94 |
| 2024-08-09 | 8.64 | 8.36 | -0.44 | -5.00 | 160872.39 | 13551.65 | 7.15 |
| 2024-08-08 | 8.59 | 8.80 | 0.18 | 2.09 | 248441.89 | 22400.51 | 11.04 |
| 2024-08-07 | 8.83 | 8.62 | -0.48 | -5.28 | 189881.00 | 16642.74 | 8.44 |
| 2024-08-06 | 8.57 | 9.10 | 0.42 | 4.84 | 266552.61 | 23469.10 | 11.85 |
| 2024-08-05 | 8.33 | 8.68 | 0.17 | 2.00 | 210552.40 | 17980.85 | 9.36 |
| 2024-08-02 | 8.06 | 8.51 | 0.45 | 5.58 | 230097.20 | 19538.93 | 10.23 |
| 2024-08-01 | 8.00 | 8.06 | 0.09 | 1.13 | 92000.80 | 7476.23 | 4.09 |
| 2024-07-31 | 7.66 | 7.97 | 0.30 | 3.91 | 74800.03 | 5871.66 | 3.32 |
| 2024-07-30 | 7.64 | 7.67 | 0.05 | 0.66 | 35176.39 | 2692.92 | 1.56 |
| 2024-07-29 | 7.79 | 7.62 | -0.14 | -1.80 | 46896.24 | 3593.71 | 2.08 |
| 2024-07-26 | 7.68 | 7.76 | 0.09 | 1.17 | 37376.36 | 2898.13 | 1.66 |
| 2024-07-25 | 7.79 | 7.67 | -0.14 | -1.79 | 53520.00 | 4133.76 | 2.38 |
| 2024-07-24 | 8.10 | 7.81 | -0.37 | -4.52 | 107113.98 | 8416.15 | 4.76 |
| 2024-07-23 | 7.80 | 8.18 | 0.37 | 4.74 | 136560.62 | 11029.74 | 6.07 |
| 2024-07-22 | 7.65 | 7.81 | 0.16 | 2.09 | 48753.00 | 3785.76 | 2.17 |
| 2024-07-19 | 7.65 | 7.65 | -0.05 | -0.65 | 38201.40 | 2913.36 | 1.70 |
| 2024-07-18 | 7.58 | 7.70 | 0.11 | 1.45 | 47361.68 | 3613.01 | 2.10 |
| 2024-07-17 | 7.70 | 7.59 | -0.10 | -1.30 | 42703.00 | 3264.74 | 1.90 |
| 2024-07-16 | 7.80 | 7.69 | -0.08 | -1.03 | 38330.55 | 2947.73 | 1.70 |
| 2024-07-15 | 7.93 | 7.77 | -0.21 | -2.63 | 45821.00 | 3580.35 | 2.04 |
| 2024-07-12 | 7.90 | 7.98 | 0.07 | 0.89 | 58398.00 | 4685.64 | 2.60 |
| 2024-07-11 | 7.87 | 7.91 | 0.17 | 2.20 | 51976.00 | 4104.41 | 2.31 |
| 2024-07-10 | 7.75 | 7.74 | -0.07 | -0.90 | 51600.00 | 4034.31 | 2.29 |
| 2024-07-09 | 7.71 | 7.81 | 0.06 | 0.77 | 62535.67 | 4785.35 | 2.78 |
| 2024-07-08 | 7.98 | 7.75 | -0.22 | -2.76 | 43001.64 | 3352.69 | 1.91 |
| 2024-07-05 | 7.78 | 7.97 | 0.16 | 2.05 | 57228.00 | 4475.44 | 2.54 |
| 2024-07-04 | 8.12 | 7.81 | -0.32 | -3.94 | 71931.24 | 5677.56 | 3.20 |
| 2024-07-03 | 8.20 | 8.13 | -0.08 | -0.97 | 70638.00 | 5854.98 | 3.14 |
| 2024-07-02 | 8.24 | 8.21 | -0.07 | -0.85 | 65637.16 | 5407.15 | 2.92 |
| 2024-07-01 | 7.92 | 8.28 | 0.42 | 5.34 | 105849.00 | 8655.82 | 4.70 |
| 2024-06-28 | 7.75 | 7.86 | 0.10 | 1.29 | 61608.56 | 4864.65 | 2.74 |
| 2024-06-27 | 7.91 | 7.76 | -0.19 | -2.39 | 59791.06 | 4716.92 | 2.66 |
| 2024-06-26 | 7.84 | 7.95 | 0.19 | 2.45 | 72501.96 | 5645.88 | 3.22 |
| 2024-06-25 | 7.75 | 7.76 | -0.01 | -0.13 | 71810.59 | 5596.35 | 3.19 |
| 2024-06-24 | 8.17 | 7.77 | -0.45 | -5.47 | 109539.00 | 8644.22 | 4.87 |
| 2024-06-21 | 8.41 | 8.22 | -0.31 | -3.63 | 95171.64 | 7881.66 | 4.23 |
| 2024-06-20 | 8.50 | 8.53 | -0.01 | -0.12 | 149876.53 | 13019.32 | 6.66 |
| 2024-06-19 | 8.32 | 8.54 | 0.22 | 2.64 | 96931.00 | 8197.80 | 4.31 |
| 2024-06-18 | 8.28 | 8.32 | 0.07 | 0.85 | 57084.20 | 4738.30 | 2.54 |
| 2024-06-17 | 8.36 | 8.25 | -0.18 | -2.14 | 68049.68 | 5657.22 | 3.02 |
| 2024-06-14 | 8.40 | 8.43 | 0.06 | 0.72 | 56980.40 | 4784.40 | 2.53 |
| 2024-06-13 | 8.55 | 8.37 | -0.18 | -2.11 | 79306.00 | 6679.84 | 3.52 |
| 2024-06-12 | 8.30 | 8.55 | 0.19 | 2.27 | 84901.00 | 7210.53 | 3.77 |
| 2024-06-11 | 8.22 | 8.36 | 0.09 | 1.09 | 74960.00 | 6140.22 | 3.33 |
| 2024-06-07 | 8.19 | 8.27 | 0.24 | 2.99 | 101809.67 | 8388.32 | 4.52 |
| 2024-06-06 | 8.46 | 8.03 | -0.43 | -5.08 | 151380.72 | 12333.19 | 6.73 |
| 2024-06-05 | 8.64 | 8.46 | -0.27 | -3.09 | 102892.00 | 8780.74 | 4.57 |
| 2024-06-04 | 8.54 | 8.73 | 0.04 | 0.46 | 128702.00 | 11165.26 | 5.72 |
| 2024-06-03 | 9.12 | 8.69 | -0.51 | -5.54 | 191418.72 | 16789.61 | 8.51 |
| 2024-05-31 | 9.10 | 9.20 | 0.08 | 0.88 | 207491.00 | 18934.67 | 9.22 |
| 2024-05-30 | 9.56 | 9.12 | -0.68 | -6.94 | 316631.38 | 29432.72 | 14.07 |
| 2024-05-29 | 10.30 | 9.80 | -0.85 | -7.98 | 412590.02 | 41165.57 | 18.34 |
| 2024-05-28 | 11.52 | 10.65 | -1.21 | -10.20 | 640776.39 | 69243.19 | 28.48 |
| 2024-05-27 | 11.86 | 11.86 | 1.98 | 20.04 | 501982.82 | 59416.82 | 22.31 |
| 2024-05-24 | 9.16 | 9.88 | 0.72 | 7.86 | 283478.36 | 27623.98 | 12.60 |
| 2024-05-23 | 9.59 | 9.16 | -0.62 | -6.34 | 137115.39 | 12763.16 | 6.09 |
| 2024-05-22 | 9.23 | 9.78 | 0.48 | 5.16 | 180355.56 | 17492.31 | 8.02 |
| 2024-05-21 | 9.19 | 9.30 | 0.11 | 1.20 | 53497.80 | 4930.16 | 2.38 |
| 2024-05-20 | 9.19 | 9.19 | -0.07 | -0.76 | 71322.80 | 6578.93 | 3.17 |
| 2024-05-17 | 9.53 | 9.26 | -0.29 | -3.04 | 86060.00 | 8044.51 | 3.82 |
| 2024-05-16 | 9.29 | 9.55 | 0.26 | 2.80 | 114037.20 | 10775.53 | 5.07 |
| 2024-05-15 | 9.46 | 9.29 | -0.18 | -1.90 | 58935.00 | 5486.75 | 2.62 |
| 2024-05-14 | 9.08 | 9.47 | 0.34 | 3.72 | 112558.27 | 10541.86 | 5.00 |
| 2024-05-13 | 9.42 | 9.13 | -0.43 | -4.50 | 130467.84 | 12162.03 | 5.80 |
| 2024-05-10 | 9.47 | 9.56 | 0.07 | 0.74 | 199747.00 | 18728.81 | 8.88 |
日K线
周K线
月K线
