我武生物(300357)股票信息
| 股票代码 | 300357 |
| 股票名称 | 我武生物 |
| 最新价/元 | 28.86 |
| 涨跌额/元 | 4.52 |
| 涨跌幅/% | 18.57 |
| 买入/元 | 28.85 |
| 卖出/元 | 28.86 |
| 昨收/元 | 24.34 |
| 今开/元 | 29.21 |
| 最高/元 | 29.21 |
| 最低/元 | 25.85 |
| 成交量/手 | 304127.44 |
| 成交额/万 | 85062.48 |
| 股净值/元 | 48.72 |
| 市净率 | 6.74 |
| 总市值/万 | 1511063.42 |
| 流通值/万 | 1397009.30 |
| 换手率/% | 6.28 |
| 入市日期 | 2014-01-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
我武生物(300357)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 | 29.21 | 28.86 | 4.52 | 18.57 | 304127.44 | 85062.48 | 6.28 |
| 2024-09-30 | 21.83 | 24.34 | 3.81 | 18.56 | 240775.04 | 56018.09 | 4.97 |
| 2024-09-27 | 18.97 | 20.53 | 1.88 | 10.08 | 160971.04 | 32142.65 | 3.33 |
| 2024-09-26 | 17.50 | 18.65 | 1.22 | 7.00 | 94823.61 | 17084.63 | 1.96 |
| 2024-09-25 | 17.50 | 17.43 | 0.11 | 0.64 | 80722.81 | 14246.58 | 1.67 |
| 2024-09-24 | 16.60 | 17.32 | 0.76 | 4.59 | 75807.23 | 12830.21 | 1.57 |
| 2024-09-23 | 16.74 | 16.56 | -0.16 | -0.96 | 31178.92 | 5196.71 | 0.64 |
| 2024-09-20 | 17.03 | 16.72 | -0.29 | -1.71 | 34050.00 | 5708.56 | 0.70 |
| 2024-09-19 | 16.80 | 17.01 | 0.35 | 2.10 | 41749.00 | 7089.58 | 0.86 |
| 2024-09-18 | 16.73 | 16.66 | -0.12 | -0.72 | 37424.00 | 6183.91 | 0.77 |
| 2024-09-13 | 17.18 | 16.78 | -0.37 | -2.16 | 33749.20 | 5708.41 | 0.70 |
| 2024-09-12 | 17.23 | 17.15 | -0.07 | -0.41 | 32694.82 | 5664.00 | 0.68 |
| 2024-09-11 | 17.15 | 17.22 | 0.00 | 0.00 | 35668.00 | 6147.74 | 0.74 |
| 2024-09-10 | 17.29 | 17.22 | -0.02 | -0.12 | 39711.71 | 6772.49 | 0.82 |
| 2024-09-09 | 17.11 | 17.24 | 0.04 | 0.23 | 41851.00 | 7209.09 | 0.86 |
| 2024-09-06 | 17.66 | 17.20 | -0.35 | -1.99 | 29127.00 | 5034.54 | 0.60 |
| 2024-09-05 | 17.32 | 17.55 | 0.25 | 1.45 | 35339.00 | 6206.58 | 0.73 |
| 2024-09-04 | 17.20 | 17.30 | 0.03 | 0.17 | 36752.72 | 6384.95 | 0.76 |
| 2024-09-03 | 17.19 | 17.27 | 0.17 | 0.99 | 35179.56 | 6083.45 | 0.73 |
| 2024-09-02 | 17.56 | 17.10 | -0.41 | -2.34 | 46691.05 | 8073.82 | 0.96 |
| 2024-08-30 | 17.29 | 17.51 | 0.21 | 1.21 | 61748.04 | 10835.07 | 1.28 |
| 2024-08-29 | 16.88 | 17.30 | 0.42 | 2.49 | 54742.86 | 9408.82 | 1.13 |
| 2024-08-28 | 16.81 | 16.88 | -0.01 | -0.06 | 30661.24 | 5179.63 | 0.63 |
| 2024-08-27 | 16.92 | 16.89 | -0.03 | -0.18 | 44596.31 | 7577.58 | 0.92 |
| 2024-08-26 | 17.00 | 16.92 | -0.04 | -0.24 | 51069.48 | 8648.84 | 1.06 |
| 2024-08-23 | 17.93 | 16.96 | -1.17 | -6.45 | 119903.79 | 20543.60 | 2.48 |
| 2024-08-22 | 18.49 | 18.13 | -0.42 | -2.26 | 30414.00 | 5560.49 | 0.63 |
| 2024-08-21 | 18.48 | 18.55 | 0.03 | 0.16 | 21760.38 | 4039.07 | 0.45 |
| 2024-08-20 | 19.04 | 18.52 | -0.51 | -2.68 | 39293.08 | 7356.53 | 0.81 |
| 2024-08-19 | 19.36 | 19.03 | -0.33 | -1.71 | 45929.14 | 8839.36 | 0.95 |
| 2024-08-16 | 19.32 | 19.36 | 0.02 | 0.10 | 43850.57 | 8468.10 | 0.91 |
| 2024-08-15 | 19.04 | 19.34 | 0.30 | 1.58 | 43095.32 | 8306.44 | 0.89 |
| 2024-08-14 | 19.39 | 19.04 | -0.34 | -1.75 | 33825.00 | 6456.23 | 0.70 |
| 2024-08-13 | 19.46 | 19.38 | -0.17 | -0.87 | 37719.00 | 7262.25 | 0.78 |
| 2024-08-12 | 19.35 | 19.55 | 0.12 | 0.62 | 38959.00 | 7621.73 | 0.80 |
| 2024-08-09 | 19.84 | 19.43 | -0.40 | -2.02 | 46589.00 | 9143.53 | 0.96 |
| 2024-08-08 | 19.64 | 19.83 | 0.21 | 1.07 | 70881.87 | 14078.59 | 1.46 |
| 2024-08-07 | 19.83 | 19.62 | -0.26 | -1.31 | 49111.22 | 9637.11 | 1.01 |
| 2024-08-06 | 19.38 | 19.88 | 0.75 | 3.92 | 82619.10 | 16225.47 | 1.71 |
| 2024-08-05 | 19.20 | 19.13 | -0.19 | -0.98 | 93699.31 | 18277.62 | 1.94 |
| 2024-08-02 | 19.44 | 19.32 | -0.14 | -0.72 | 84144.00 | 16571.68 | 1.74 |
| 2024-08-01 | 19.47 | 19.46 | -0.04 | -0.21 | 64939.00 | 12669.42 | 1.34 |
| 2024-07-31 | 18.01 | 19.50 | 1.53 | 8.51 | 114047.01 | 21639.91 | 2.36 |
| 2024-07-30 | 18.05 | 17.97 | -0.04 | -0.22 | 48279.00 | 8668.64 | 1.00 |
| 2024-07-29 | 18.53 | 18.01 | -0.53 | -2.86 | 49005.00 | 8909.27 | 1.01 |
| 2024-07-26 | 18.42 | 18.54 | 0.09 | 0.49 | 35106.00 | 6501.55 | 0.73 |
| 2024-07-25 | 18.11 | 18.45 | 0.25 | 1.37 | 41242.83 | 7609.89 | 0.85 |
| 2024-07-24 | 18.65 | 18.20 | -0.62 | -3.29 | 60540.58 | 11194.61 | 1.25 |
| 2024-07-23 | 19.73 | 18.82 | -0.92 | -4.66 | 65436.52 | 12533.98 | 1.35 |
| 2024-07-22 | 19.73 | 19.74 | 0.01 | 0.05 | 55636.58 | 11006.92 | 1.15 |
| 2024-07-19 | 19.42 | 19.73 | 0.09 | 0.46 | 54628.72 | 10702.82 | 1.13 |
| 2024-07-18 | 19.39 | 19.64 | 0.14 | 0.72 | 63226.67 | 12300.00 | 1.31 |
| 2024-07-17 | 19.13 | 19.50 | 0.39 | 2.04 | 63161.24 | 12269.97 | 1.30 |
| 2024-07-16 | 19.00 | 19.11 | 0.03 | 0.16 | 32776.00 | 6244.69 | 0.68 |
| 2024-07-15 | 19.27 | 19.08 | -0.38 | -1.95 | 46133.24 | 8816.38 | 0.95 |
| 2024-07-12 | 19.33 | 19.46 | 0.14 | 0.73 | 68426.34 | 13366.03 | 1.41 |
| 2024-07-11 | 19.00 | 19.32 | 0.72 | 3.87 | 111634.20 | 21582.76 | 2.31 |
| 2024-07-10 | 18.88 | 18.60 | -0.30 | -1.59 | 64704.04 | 12222.95 | 1.34 |
| 2024-07-09 | 19.07 | 18.90 | -0.16 | -0.84 | 74932.43 | 14155.16 | 1.55 |
| 2024-07-08 | 19.67 | 19.06 | -0.66 | -3.35 | 47858.87 | 9175.01 | 0.99 |
| 2024-07-05 | 19.00 | 19.72 | 0.72 | 3.79 | 55737.53 | 10796.57 | 1.15 |
| 2024-07-04 | 19.53 | 19.00 | -0.51 | -2.61 | 47905.20 | 9183.95 | 0.99 |
| 2024-07-03 | 20.00 | 19.69 | -0.34 | -1.70 | 40997.05 | 8109.51 | 0.85 |
| 2024-07-02 | 20.17 | 20.03 | -0.22 | -1.09 | 41628.97 | 8357.15 | 0.86 |
| 2024-07-01 | 20.22 | 20.25 | 0.03 | 0.15 | 60329.17 | 12107.74 | 1.25 |
| 2024-06-28 | 20.78 | 20.22 | -0.55 | -2.65 | 78300.71 | 16060.31 | 1.62 |
| 2024-06-27 | 21.34 | 20.77 | -0.55 | -2.58 | 61165.00 | 12811.66 | 1.26 |
| 2024-06-26 | 19.84 | 21.32 | 1.42 | 7.14 | 111657.20 | 23234.69 | 2.31 |
| 2024-06-25 | 20.21 | 19.90 | -0.31 | -1.53 | 49858.00 | 9947.11 | 1.03 |
| 2024-06-24 | 20.51 | 20.21 | -0.38 | -1.85 | 53464.18 | 10830.53 | 1.10 |
| 2024-06-21 | 20.61 | 20.59 | -0.12 | -0.58 | 49604.18 | 10262.78 | 1.02 |
| 2024-06-20 | 21.31 | 20.71 | -0.58 | -2.72 | 50397.14 | 10599.12 | 1.04 |
| 2024-06-19 | 21.57 | 21.29 | -0.28 | -1.30 | 49331.11 | 10525.55 | 1.02 |
| 2024-06-18 | 21.85 | 21.57 | -0.16 | -0.74 | 50681.32 | 11029.55 | 1.05 |
| 2024-06-17 | 21.64 | 21.73 | -0.22 | -1.00 | 59954.26 | 13051.36 | 1.24 |
| 2024-06-14 | 22.76 | 21.95 | -0.85 | -3.73 | 158253.10 | 34149.57 | 3.27 |
| 2024-06-13 | 23.15 | 22.80 | -0.38 | -1.64 | 40353.00 | 9218.31 | 0.83 |
| 2024-06-12 | 22.71 | 23.18 | 0.30 | 1.31 | 50239.27 | 11623.37 | 1.04 |
| 2024-06-11 | 22.80 | 22.88 | -0.04 | -0.18 | 58083.00 | 13173.70 | 1.20 |
| 2024-06-07 | 22.72 | 22.92 | 0.22 | 0.97 | 33166.13 | 7595.22 | 0.69 |
| 2024-06-06 | 23.50 | 22.70 | -0.84 | -3.57 | 67349.25 | 15502.66 | 1.39 |
| 2024-06-05 | 23.51 | 23.54 | -0.02 | -0.09 | 39751.52 | 9422.99 | 0.82 |
| 2024-06-04 | 23.19 | 23.56 | 0.33 | 1.42 | 41860.82 | 9751.35 | 0.86 |
| 2024-06-03 | 23.49 | 23.23 | -0.43 | -1.82 | 46752.02 | 10900.39 | 0.97 |
| 2024-05-31 | 23.73 | 23.66 | 0.03 | 0.13 | 28151.00 | 6703.55 | 0.58 |
| 2024-05-30 | 23.60 | 23.63 | -0.13 | -0.55 | 40383.00 | 9479.49 | 0.83 |
| 2024-05-29 | 24.09 | 23.76 | -0.43 | -1.78 | 46163.00 | 11031.05 | 0.95 |
| 2024-05-28 | 24.41 | 24.19 | -0.33 | -1.35 | 41732.74 | 10112.25 | 0.86 |
| 2024-05-27 | 24.45 | 24.52 | 0.06 | 0.25 | 55924.07 | 13499.70 | 1.16 |
| 2024-05-24 | 24.92 | 24.46 | -0.46 | -1.85 | 53271.68 | 13178.50 | 1.10 |
| 2024-05-23 | 25.50 | 24.92 | -0.67 | -2.62 | 52044.00 | 13099.07 | 1.08 |
| 2024-05-22 | 25.73 | 25.59 | -0.16 | -0.62 | 52598.00 | 13469.58 | 1.09 |
| 2024-05-21 | 25.46 | 25.75 | 0.20 | 0.78 | 57371.74 | 14584.34 | 1.19 |
| 2024-05-20 | 24.78 | 25.55 | 0.77 | 3.11 | 79195.42 | 20085.75 | 1.64 |
| 2024-05-17 | 24.58 | 24.78 | 0.22 | 0.90 | 55691.28 | 13780.90 | 1.15 |
| 2024-05-16 | 24.89 | 24.56 | -0.32 | -1.29 | 58509.00 | 14421.02 | 1.21 |
| 2024-05-15 | 25.30 | 24.88 | -0.55 | -2.16 | 51222.42 | 12798.11 | 1.06 |
| 2024-05-14 | 24.97 | 25.43 | 0.28 | 1.11 | 65212.98 | 16638.07 | 1.35 |
| 2024-05-13 | 25.29 | 25.15 | -0.38 | -1.49 | 84180.00 | 21257.18 | 1.74 |
| 2024-05-10 | 26.47 | 25.53 | -1.25 | -4.67 | 125969.57 | 32721.76 | 2.60 |
日K线
周K线
月K线
