常山药业(300255)股票信息
| 股票代码 | 300255 |
| 股票名称 | 常山药业 |
| 最新价/元 | 15.59 |
| 涨跌额/元 | 2.54 |
| 涨跌幅/% | 19.46 |
| 买入/元 | 15.59 |
| 卖出/元 | 15.60 |
| 昨收/元 | 13.05 |
| 今开/元 | 15.66 |
| 最高/元 | 15.66 |
| 最低/元 | 13.80 |
| 成交量/手 | 676237.59 |
| 成交额/万 | 101420.82 |
| 股净值/元 | -11.55 |
| 市净率 | 8.12 |
| 总市值/万 | 1432815.91 |
| 流通值/万 | 1427902.38 |
| 换手率/% | 7.38 |
| 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 |
常山药业(300255)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 | 15.66 | 15.59 | 2.54 | 19.46 | 676237.59 | 101420.82 | 7.38 |
| 2024-09-30 | 11.88 | 13.05 | 1.82 | 16.21 | 605829.71 | 74846.86 | 6.61 |
| 2024-09-27 | 10.58 | 11.23 | 0.86 | 8.29 | 387772.40 | 42602.10 | 4.23 |
| 2024-09-26 | 10.16 | 10.37 | 0.19 | 1.87 | 193895.80 | 19896.99 | 2.12 |
| 2024-09-25 | 10.07 | 10.18 | 0.11 | 1.09 | 223653.20 | 22969.88 | 2.44 |
| 2024-09-24 | 9.92 | 10.07 | 0.10 | 1.00 | 164622.00 | 16443.19 | 1.80 |
| 2024-09-23 | 10.16 | 9.97 | -0.17 | -1.68 | 139563.24 | 14069.67 | 1.52 |
| 2024-09-20 | 10.46 | 10.14 | -0.31 | -2.97 | 248132.58 | 25360.61 | 2.71 |
| 2024-09-19 | 10.40 | 10.45 | 0.14 | 1.36 | 114352.31 | 11897.87 | 1.25 |
| 2024-09-18 | 10.43 | 10.31 | -0.14 | -1.34 | 111533.60 | 11549.24 | 1.22 |
| 2024-09-13 | 10.40 | 10.45 | 0.03 | 0.29 | 142730.14 | 14898.49 | 1.56 |
| 2024-09-12 | 10.21 | 10.42 | 0.26 | 2.56 | 196038.45 | 20467.93 | 2.14 |
| 2024-09-11 | 10.00 | 10.16 | 0.07 | 0.69 | 139306.41 | 14172.72 | 1.52 |
| 2024-09-10 | 10.04 | 10.09 | 0.02 | 0.20 | 107930.00 | 10776.36 | 1.18 |
| 2024-09-09 | 10.08 | 10.07 | 0.03 | 0.30 | 85552.40 | 8624.12 | 0.93 |
| 2024-09-06 | 10.18 | 10.04 | -0.14 | -1.38 | 104709.32 | 10634.04 | 1.14 |
| 2024-09-05 | 10.08 | 10.18 | 0.09 | 0.89 | 95684.93 | 9705.34 | 1.04 |
| 2024-09-04 | 10.08 | 10.09 | 0.00 | 0.00 | 129621.41 | 13108.08 | 1.42 |
| 2024-09-03 | 10.01 | 10.09 | 0.06 | 0.60 | 114065.56 | 11510.82 | 1.25 |
| 2024-09-02 | 10.09 | 10.03 | -0.10 | -0.99 | 149913.30 | 15179.71 | 1.64 |
| 2024-08-30 | 10.17 | 10.13 | 0.04 | 0.40 | 257533.60 | 26260.27 | 2.81 |
| 2024-08-29 | 9.54 | 10.09 | 0.92 | 10.03 | 360252.07 | 35446.67 | 3.93 |
| 2024-08-28 | 9.00 | 9.17 | 0.13 | 1.44 | 85847.00 | 7808.39 | 0.94 |
| 2024-08-27 | 9.24 | 9.04 | -0.22 | -2.38 | 106817.63 | 9811.18 | 1.17 |
| 2024-08-26 | 9.06 | 9.26 | 0.16 | 1.76 | 134439.00 | 12460.76 | 1.47 |
| 2024-08-23 | 9.11 | 9.10 | -0.08 | -0.87 | 90198.00 | 8173.42 | 0.98 |
| 2024-08-22 | 9.37 | 9.18 | -0.17 | -1.82 | 84716.00 | 7837.13 | 0.92 |
| 2024-08-21 | 9.42 | 9.35 | -0.03 | -0.32 | 68682.63 | 6435.02 | 0.75 |
| 2024-08-20 | 9.51 | 9.38 | -0.15 | -1.57 | 83636.80 | 7874.43 | 0.91 |
| 2024-08-19 | 9.64 | 9.53 | -0.13 | -1.35 | 96406.00 | 9214.62 | 1.05 |
| 2024-08-16 | 9.67 | 9.66 | -0.06 | -0.62 | 114240.13 | 11082.09 | 1.25 |
| 2024-08-15 | 9.75 | 9.72 | -0.03 | -0.31 | 108148.76 | 10514.51 | 1.18 |
| 2024-08-14 | 9.78 | 9.75 | -0.07 | -0.71 | 108012.00 | 10518.65 | 1.18 |
| 2024-08-13 | 9.70 | 9.82 | 0.01 | 0.10 | 135308.00 | 13108.82 | 1.48 |
| 2024-08-12 | 9.71 | 9.81 | 0.06 | 0.62 | 178633.01 | 17630.14 | 1.95 |
| 2024-08-09 | 10.30 | 9.75 | -0.23 | -2.31 | 189589.69 | 18857.68 | 2.07 |
| 2024-08-08 | 10.00 | 9.98 | -0.09 | -0.89 | 237004.75 | 24058.18 | 2.59 |
| 2024-08-07 | 10.10 | 10.07 | -0.10 | -0.98 | 177176.80 | 17884.80 | 1.93 |
| 2024-08-06 | 9.79 | 10.17 | 0.55 | 5.72 | 277081.44 | 27698.87 | 3.02 |
| 2024-08-05 | 9.90 | 9.62 | -0.43 | -4.28 | 230284.75 | 22662.00 | 2.51 |
| 2024-08-02 | 10.01 | 10.05 | 0.07 | 0.70 | 275767.75 | 28033.51 | 3.01 |
| 2024-08-01 | 10.06 | 9.98 | -0.01 | -0.10 | 233799.80 | 23454.79 | 2.55 |
| 2024-07-31 | 9.55 | 9.99 | 0.45 | 4.72 | 306799.86 | 30316.78 | 3.35 |
| 2024-07-30 | 9.36 | 9.54 | 0.10 | 1.06 | 223509.75 | 21329.27 | 2.44 |
| 2024-07-29 | 8.92 | 9.44 | 0.51 | 5.71 | 324877.51 | 30445.76 | 3.55 |
| 2024-07-26 | 8.80 | 8.93 | 0.19 | 2.17 | 109927.00 | 9749.20 | 1.20 |
| 2024-07-25 | 8.79 | 8.74 | -0.06 | -0.68 | 102019.00 | 8938.65 | 1.11 |
| 2024-07-24 | 9.05 | 8.80 | -0.26 | -2.87 | 145472.25 | 12923.48 | 1.59 |
| 2024-07-23 | 9.35 | 9.06 | -0.31 | -3.31 | 115504.00 | 10648.98 | 1.26 |
| 2024-07-22 | 9.22 | 9.37 | 0.18 | 1.96 | 145029.61 | 13477.95 | 1.58 |
| 2024-07-19 | 9.19 | 9.19 | -0.01 | -0.11 | 92365.06 | 8487.41 | 1.01 |
| 2024-07-18 | 9.06 | 9.20 | 0.07 | 0.77 | 122909.02 | 11218.00 | 1.34 |
| 2024-07-17 | 9.36 | 9.13 | -0.21 | -2.25 | 136961.00 | 12630.77 | 1.50 |
| 2024-07-16 | 9.18 | 9.34 | 0.13 | 1.41 | 139475.00 | 13092.94 | 1.52 |
| 2024-07-15 | 9.41 | 9.21 | -0.23 | -2.44 | 114352.00 | 10616.11 | 1.25 |
| 2024-07-12 | 9.49 | 9.44 | 0.00 | 0.00 | 151966.00 | 14467.76 | 1.66 |
| 2024-07-11 | 9.38 | 9.44 | 0.28 | 3.06 | 181423.50 | 17145.20 | 1.98 |
| 2024-07-10 | 9.28 | 9.16 | -0.18 | -1.93 | 136671.00 | 12669.84 | 1.49 |
| 2024-07-09 | 9.30 | 9.34 | 0.00 | 0.00 | 213186.18 | 19511.10 | 2.33 |
| 2024-07-08 | 9.67 | 9.34 | -0.27 | -2.81 | 150949.10 | 14259.11 | 1.65 |
| 2024-07-05 | 9.29 | 9.61 | 0.39 | 4.23 | 227657.22 | 21546.81 | 2.49 |
| 2024-07-04 | 9.49 | 9.22 | -0.31 | -3.25 | 152968.95 | 14276.84 | 1.67 |
| 2024-07-03 | 9.80 | 9.53 | -0.33 | -3.35 | 156121.10 | 15004.60 | 1.70 |
| 2024-07-02 | 10.02 | 9.86 | -0.17 | -1.70 | 150072.10 | 14959.12 | 1.64 |
| 2024-07-01 | 9.92 | 10.03 | 0.01 | 0.10 | 163856.00 | 16309.66 | 1.79 |
| 2024-06-28 | 10.38 | 10.02 | -0.23 | -2.24 | 247494.00 | 25314.52 | 2.70 |
| 2024-06-27 | 10.47 | 10.25 | -0.38 | -3.58 | 347618.00 | 36701.57 | 3.79 |
| 2024-06-26 | 10.00 | 10.63 | 0.59 | 5.88 | 407727.21 | 42343.31 | 4.45 |
| 2024-06-25 | 9.77 | 10.04 | 0.22 | 2.24 | 297864.90 | 29578.94 | 3.25 |
| 2024-06-24 | 10.55 | 9.82 | -0.95 | -8.82 | 328739.90 | 33121.22 | 3.59 |
| 2024-06-21 | 10.51 | 10.77 | -0.02 | -0.19 | 431224.66 | 46601.62 | 4.71 |
| 2024-06-20 | 9.95 | 10.79 | 0.84 | 8.44 | 565744.26 | 61401.88 | 6.18 |
| 2024-06-19 | 10.00 | 9.95 | -0.11 | -1.09 | 146123.00 | 14685.15 | 1.60 |
| 2024-06-18 | 9.81 | 10.06 | 0.28 | 2.86 | 191480.20 | 19127.60 | 2.09 |
| 2024-06-17 | 9.90 | 9.78 | -0.13 | -1.31 | 107781.00 | 10577.44 | 1.18 |
| 2024-06-14 | 9.80 | 9.91 | 0.11 | 1.12 | 110689.00 | 10880.25 | 1.21 |
| 2024-06-13 | 9.90 | 9.80 | -0.14 | -1.41 | 116721.00 | 11490.71 | 1.27 |
| 2024-06-12 | 9.68 | 9.94 | 0.19 | 1.95 | 183235.75 | 18091.03 | 2.00 |
| 2024-06-11 | 9.88 | 9.75 | -0.18 | -1.81 | 161738.05 | 15779.38 | 1.77 |
| 2024-06-07 | 9.61 | 9.93 | 0.45 | 4.75 | 211652.20 | 20827.72 | 2.31 |
| 2024-06-06 | 9.89 | 9.48 | -0.48 | -4.82 | 213416.39 | 20508.54 | 2.33 |
| 2024-06-05 | 10.18 | 9.96 | -0.16 | -1.58 | 119877.05 | 12118.46 | 1.31 |
| 2024-06-04 | 10.01 | 10.12 | 0.05 | 0.50 | 100754.95 | 10169.71 | 1.10 |
| 2024-06-03 | 10.25 | 10.07 | -0.28 | -2.71 | 148697.06 | 15016.01 | 1.62 |
| 2024-05-31 | 10.25 | 10.35 | 0.08 | 0.78 | 101662.00 | 10503.91 | 1.11 |
| 2024-05-30 | 10.30 | 10.27 | -0.07 | -0.68 | 83400.43 | 8581.87 | 0.91 |
| 2024-05-29 | 10.53 | 10.34 | -0.15 | -1.43 | 124142.00 | 12865.24 | 1.36 |
| 2024-05-28 | 10.51 | 10.49 | -0.11 | -1.04 | 106012.00 | 11135.13 | 1.16 |
| 2024-05-27 | 10.43 | 10.60 | 0.20 | 1.92 | 155163.30 | 16276.96 | 1.69 |
| 2024-05-24 | 10.63 | 10.40 | -0.16 | -1.52 | 145499.77 | 15338.51 | 1.59 |
| 2024-05-23 | 10.80 | 10.56 | -0.46 | -4.17 | 225166.57 | 24007.19 | 2.46 |
| 2024-05-22 | 11.18 | 11.02 | 0.10 | 0.92 | 203930.40 | 22602.74 | 2.23 |
| 2024-05-21 | 11.11 | 10.92 | -0.17 | -1.53 | 224532.53 | 24477.55 | 2.45 |
| 2024-05-20 | 11.00 | 11.09 | -0.25 | -2.21 | 227689.13 | 25150.08 | 2.49 |
| 2024-05-17 | 11.65 | 11.34 | -0.21 | -1.82 | 202041.00 | 22939.15 | 2.21 |
| 2024-05-16 | 11.21 | 11.55 | 0.25 | 2.21 | 319372.33 | 36614.55 | 3.49 |
| 2024-05-15 | 11.15 | 11.30 | 0.10 | 0.89 | 283057.00 | 31891.65 | 3.09 |
| 2024-05-14 | 11.27 | 11.20 | 0.01 | 0.09 | 179056.45 | 20079.55 | 1.95 |
| 2024-05-13 | 11.48 | 11.19 | -0.30 | -2.61 | 258994.90 | 29549.44 | 2.83 |
| 2024-05-10 | 11.86 | 11.49 | -0.37 | -3.12 | 292136.72 | 34077.03 | 3.19 |
日K线
周K线
月K线
