三诺生物(300298)股票信息
| 股票代码 | 300298 |
| 股票名称 | 三诺生物 |
| 最新价/元 | 32.81 |
| 涨跌额/元 | 2.51 |
| 涨跌幅/% | 8.28 |
| 买入/元 | 32.81 |
| 卖出/元 | 32.82 |
| 昨收/元 | 30.30 |
| 今开/元 | 35.10 |
| 最高/元 | 35.46 |
| 最低/元 | 30.30 |
| 成交量/手 | 123603.30 |
| 成交额/万 | 40279.20 |
| 股净值/元 | 64.25 |
| 市净率 | 6.13 |
| 总市值/万 | 1851354.70 |
| 流通值/万 | 1493989.30 |
| 换手率/% | 2.71 |
| 入市日期 | 2012-03-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
三诺生物(300298)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 | 35.10 | 32.81 | 2.51 | 8.28 | 123603.30 | 40279.20 | 2.71 |
| 2024-09-30 | 27.65 | 30.30 | 3.03 | 11.11 | 113320.10 | 32831.30 | 2.49 |
| 2024-09-27 | 25.64 | 27.27 | 1.90 | 7.49 | 54540.72 | 14526.26 | 1.20 |
| 2024-09-26 | 23.90 | 25.37 | 1.27 | 5.27 | 38842.96 | 9540.42 | 0.85 |
| 2024-09-25 | 24.35 | 24.10 | -0.34 | -1.39 | 34236.51 | 8345.07 | 0.75 |
| 2024-09-24 | 23.48 | 24.44 | 0.93 | 3.96 | 39346.73 | 9457.40 | 0.86 |
| 2024-09-23 | 23.65 | 23.51 | -0.11 | -0.47 | 13984.00 | 3301.76 | 0.31 |
| 2024-09-20 | 23.87 | 23.62 | -0.24 | -1.01 | 20588.00 | 4844.37 | 0.45 |
| 2024-09-19 | 23.91 | 23.86 | -0.04 | -0.17 | 27457.80 | 6521.76 | 0.60 |
| 2024-09-18 | 24.11 | 23.90 | -0.21 | -0.87 | 14108.49 | 3364.87 | 0.31 |
| 2024-09-13 | 24.31 | 24.11 | -0.20 | -0.82 | 22127.00 | 5317.15 | 0.49 |
| 2024-09-12 | 24.62 | 24.31 | -0.42 | -1.70 | 21428.49 | 5305.02 | 0.47 |
| 2024-09-11 | 24.38 | 24.73 | 0.27 | 1.10 | 22911.94 | 5640.11 | 0.50 |
| 2024-09-10 | 24.72 | 24.46 | -0.06 | -0.25 | 34693.06 | 8511.56 | 0.76 |
| 2024-09-09 | 24.55 | 24.52 | -0.08 | -0.33 | 23696.16 | 5868.26 | 0.52 |
| 2024-09-06 | 24.80 | 24.60 | -0.17 | -0.69 | 17793.08 | 4373.41 | 0.39 |
| 2024-09-05 | 24.81 | 24.77 | 0.01 | 0.04 | 34836.66 | 8619.85 | 0.77 |
| 2024-09-04 | 22.95 | 24.76 | 1.71 | 7.42 | 67521.53 | 16610.63 | 1.48 |
| 2024-09-03 | 22.73 | 23.05 | 0.09 | 0.39 | 27890.96 | 6479.25 | 0.61 |
| 2024-09-02 | 24.30 | 22.96 | -1.55 | -6.32 | 41909.11 | 9785.82 | 0.92 |
| 2024-08-30 | 24.75 | 24.51 | -0.11 | -0.45 | 27882.93 | 6869.39 | 0.61 |
| 2024-08-29 | 22.38 | 24.62 | 2.01 | 8.89 | 42419.15 | 10136.76 | 0.93 |
| 2024-08-28 | 22.77 | 22.61 | -0.16 | -0.70 | 15863.00 | 3605.43 | 0.35 |
| 2024-08-27 | 22.79 | 22.77 | -0.02 | -0.09 | 21717.74 | 4960.82 | 0.48 |
| 2024-08-26 | 23.20 | 22.79 | -0.44 | -1.89 | 15979.00 | 3674.21 | 0.35 |
| 2024-08-23 | 23.66 | 23.23 | -0.56 | -2.35 | 15795.00 | 3685.33 | 0.35 |
| 2024-08-22 | 23.35 | 23.79 | 0.45 | 1.93 | 19867.02 | 4703.77 | 0.44 |
| 2024-08-21 | 23.26 | 23.34 | -0.16 | -0.68 | 9660.56 | 2265.99 | 0.21 |
| 2024-08-20 | 23.64 | 23.50 | -0.21 | -0.89 | 13694.48 | 3209.27 | 0.30 |
| 2024-08-19 | 23.93 | 23.71 | -0.21 | -0.88 | 14425.41 | 3436.53 | 0.32 |
| 2024-08-16 | 23.77 | 23.92 | -0.06 | -0.25 | 11441.55 | 2732.52 | 0.25 |
| 2024-08-15 | 23.96 | 23.98 | -0.03 | -0.13 | 18016.54 | 4331.09 | 0.40 |
| 2024-08-14 | 24.01 | 24.01 | -0.28 | -1.15 | 12309.87 | 2955.47 | 0.27 |
| 2024-08-13 | 24.74 | 24.29 | -0.45 | -1.82 | 24076.63 | 5835.94 | 0.53 |
| 2024-08-12 | 24.51 | 24.74 | 0.29 | 1.19 | 18690.66 | 4634.48 | 0.41 |
| 2024-08-09 | 24.74 | 24.45 | -0.49 | -1.97 | 25578.03 | 6309.79 | 0.56 |
| 2024-08-08 | 24.07 | 24.94 | 0.75 | 3.10 | 39477.89 | 9844.77 | 0.87 |
| 2024-08-07 | 23.83 | 24.19 | 0.37 | 1.55 | 38965.00 | 9435.92 | 0.86 |
| 2024-08-06 | 23.16 | 23.82 | 0.55 | 2.36 | 53978.87 | 12749.63 | 1.19 |
| 2024-08-05 | 22.47 | 23.27 | 0.64 | 2.83 | 52089.82 | 12172.76 | 1.14 |
| 2024-08-02 | 21.95 | 22.63 | 0.62 | 2.82 | 54166.64 | 12368.10 | 1.19 |
| 2024-08-01 | 22.74 | 22.01 | -0.81 | -3.55 | 32603.78 | 7216.49 | 0.72 |
| 2024-07-31 | 21.98 | 22.82 | 0.82 | 3.73 | 41803.24 | 9402.59 | 0.92 |
| 2024-07-30 | 22.31 | 22.00 | -0.54 | -2.40 | 23637.08 | 5221.47 | 0.52 |
| 2024-07-29 | 22.99 | 22.54 | -0.45 | -1.96 | 25401.71 | 5756.65 | 0.56 |
| 2024-07-26 | 23.65 | 22.99 | -0.64 | -2.71 | 51150.36 | 11630.01 | 1.12 |
| 2024-07-25 | 23.82 | 23.63 | -0.23 | -0.96 | 18662.02 | 4430.49 | 0.41 |
| 2024-07-24 | 24.44 | 23.86 | -0.58 | -2.37 | 44635.66 | 10729.38 | 0.98 |
| 2024-07-23 | 25.34 | 24.44 | -0.81 | -3.21 | 17995.41 | 4460.96 | 0.40 |
| 2024-07-22 | 24.77 | 25.25 | 0.36 | 1.45 | 29593.17 | 7466.37 | 0.65 |
| 2024-07-19 | 24.50 | 24.89 | 0.39 | 1.59 | 37287.48 | 9285.12 | 0.82 |
| 2024-07-18 | 23.39 | 24.50 | 1.09 | 4.66 | 56037.71 | 13604.86 | 1.23 |
| 2024-07-17 | 23.02 | 23.41 | 0.51 | 2.23 | 34697.58 | 8054.92 | 0.76 |
| 2024-07-16 | 23.31 | 22.90 | -0.37 | -1.59 | 31133.56 | 7104.84 | 0.68 |
| 2024-07-15 | 23.45 | 23.27 | -0.42 | -1.77 | 37353.87 | 8662.83 | 0.82 |
| 2024-07-12 | 22.75 | 23.69 | 0.92 | 4.04 | 58434.00 | 13708.61 | 1.28 |
| 2024-07-11 | 22.30 | 22.77 | 0.97 | 4.45 | 55247.00 | 12443.48 | 1.21 |
| 2024-07-10 | 21.74 | 21.80 | 0.06 | 0.28 | 29032.88 | 6336.02 | 0.64 |
| 2024-07-09 | 22.50 | 21.74 | -0.67 | -2.99 | 53784.44 | 11784.77 | 1.18 |
| 2024-07-08 | 23.22 | 22.41 | -1.04 | -4.44 | 47127.00 | 10599.69 | 1.03 |
| 2024-07-05 | 23.36 | 23.45 | 0.29 | 1.25 | 33732.07 | 7845.69 | 0.74 |
| 2024-07-04 | 23.77 | 23.16 | -0.68 | -2.85 | 49436.98 | 11522.97 | 1.09 |
| 2024-07-03 | 24.48 | 23.84 | -0.62 | -2.54 | 23696.77 | 5707.76 | 0.52 |
| 2024-07-02 | 24.85 | 24.46 | -0.54 | -2.16 | 36605.55 | 8962.64 | 0.80 |
| 2024-07-01 | 25.24 | 25.00 | -0.34 | -1.34 | 47798.83 | 11824.49 | 1.05 |
| 2024-06-28 | 26.45 | 25.34 | -1.13 | -4.27 | 46065.00 | 11960.53 | 1.01 |
| 2024-06-27 | 26.34 | 26.47 | 0.09 | 0.34 | 37619.20 | 9884.38 | 0.83 |
| 2024-06-26 | 24.63 | 26.38 | 1.80 | 7.32 | 65810.42 | 16841.03 | 1.45 |
| 2024-06-25 | 24.99 | 24.58 | -0.51 | -2.03 | 45962.43 | 11236.47 | 1.01 |
| 2024-06-24 | 25.46 | 25.09 | -0.74 | -2.87 | 34514.66 | 8800.40 | 0.76 |
| 2024-06-21 | 25.61 | 25.83 | 0.30 | 1.18 | 23115.94 | 5955.96 | 0.51 |
| 2024-06-20 | 25.60 | 25.53 | -0.26 | -1.01 | 23295.55 | 6002.40 | 0.51 |
| 2024-06-19 | 26.30 | 25.79 | -0.76 | -2.86 | 46313.02 | 12012.97 | 1.02 |
| 2024-06-18 | 26.59 | 26.55 | -0.20 | -0.75 | 22945.80 | 6145.39 | 0.50 |
| 2024-06-17 | 26.50 | 26.75 | 0.30 | 1.13 | 31035.52 | 8272.01 | 0.68 |
| 2024-06-14 | 26.85 | 26.65 | -0.18 | -0.67 | 20680.16 | 5530.01 | 0.45 |
| 2024-06-13 | 26.68 | 26.83 | 0.18 | 0.68 | 24236.95 | 6483.17 | 0.53 |
| 2024-06-12 | 27.15 | 26.65 | -0.50 | -1.84 | 21533.00 | 5796.58 | 0.47 |
| 2024-06-11 | 26.60 | 27.15 | 0.58 | 2.18 | 27090.00 | 7302.41 | 0.60 |
| 2024-06-07 | 27.12 | 26.57 | -0.28 | -1.04 | 32332.49 | 8646.16 | 0.71 |
| 2024-06-06 | 27.72 | 26.85 | -0.91 | -3.28 | 56488.04 | 15342.19 | 1.24 |
| 2024-06-05 | 28.20 | 27.76 | -0.54 | -1.91 | 27436.00 | 7657.88 | 0.60 |
| 2024-06-04 | 27.41 | 28.30 | 0.86 | 3.13 | 34619.47 | 9733.49 | 0.76 |
| 2024-06-03 | 27.87 | 27.44 | -0.43 | -1.54 | 64835.51 | 17758.12 | 1.42 |
| 2024-05-31 | 27.70 | 27.87 | 0.35 | 1.27 | 35657.22 | 9923.62 | 0.78 |
| 2024-05-30 | 28.22 | 27.52 | -0.30 | -1.08 | 34584.82 | 9600.24 | 0.76 |
| 2024-05-29 | 27.16 | 27.82 | 0.70 | 2.58 | 50968.82 | 14129.79 | 1.12 |
| 2024-05-28 | 26.70 | 27.12 | 0.15 | 0.56 | 62664.19 | 17093.42 | 1.38 |
| 2024-05-27 | 26.72 | 26.97 | 0.49 | 1.85 | 53032.68 | 14093.59 | 1.17 |
| 2024-05-24 | 25.50 | 26.48 | 0.83 | 3.24 | 94394.16 | 25117.25 | 2.07 |
| 2024-05-23 | 25.00 | 25.65 | 0.72 | 2.89 | 69535.06 | 17575.49 | 1.53 |
| 2024-05-22 | 24.90 | 24.93 | 0.12 | 0.48 | 48769.00 | 12138.12 | 1.07 |
| 2024-05-21 | 24.50 | 24.81 | 0.27 | 1.10 | 49788.42 | 12341.61 | 1.09 |
| 2024-05-20 | 23.50 | 24.54 | 1.04 | 4.43 | 49878.25 | 12078.44 | 1.10 |
| 2024-05-17 | 23.65 | 23.50 | -0.16 | -0.68 | 23276.00 | 5462.17 | 0.51 |
| 2024-05-16 | 23.69 | 23.66 | 0.08 | 0.34 | 28633.92 | 6810.62 | 0.63 |
| 2024-05-15 | 24.31 | 23.58 | -0.52 | -2.16 | 19821.24 | 4703.18 | 0.44 |
| 2024-05-14 | 23.60 | 24.10 | 0.35 | 1.47 | 30775.14 | 7416.74 | 0.68 |
| 2024-05-13 | 23.41 | 23.75 | 0.29 | 1.24 | 49993.18 | 11741.93 | 1.10 |
| 2024-05-10 | 24.16 | 23.46 | -0.72 | -2.98 | 53556.42 | 12566.00 | 1.18 |
日K线
周K线
月K线
