长药控股(300391)股票信息
| 股票代码 | 300391 |
| 股票名称 | 长药控股 |
| 最新价/元 | 6.04 |
| 涨跌额/元 | 1.01 |
| 涨跌幅/% | 20.08 |
| 买入/元 | 6.04 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.03 |
| 今开/元 | 6.04 |
| 最高/元 | 6.04 |
| 最低/元 | 5.19 |
| 成交量/手 | 627427.75 |
| 成交额/万 | 36582.95 |
| 股净值/元 | -3.49 |
| 市净率 | 49.75 |
| 总市值/万 | 211603.01 |
| 流通值/万 | 211603.01 |
| 换手率/% | 17.91 |
| 入市日期 | 2014-08-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
长药控股(300391)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 | 6.04 | 6.04 | 1.01 | 20.08 | 627427.75 | 36582.95 | 17.91 |
| 2024-09-30 | 4.44 | 5.03 | 0.84 | 20.05 | 521852.71 | 24936.55 | 14.90 |
| 2024-09-27 | 3.91 | 4.19 | 0.28 | 7.16 | 365206.66 | 14943.29 | 10.42 |
| 2024-09-26 | 3.90 | 3.91 | -0.01 | -0.26 | 323065.89 | 12436.14 | 9.22 |
| 2024-09-25 | 3.73 | 3.92 | 0.24 | 6.52 | 396206.64 | 15309.81 | 11.31 |
| 2024-09-24 | 3.62 | 3.68 | 0.05 | 1.38 | 294396.40 | 10617.29 | 8.40 |
| 2024-09-23 | 3.44 | 3.63 | 0.19 | 5.52 | 253605.76 | 9109.93 | 7.24 |
| 2024-09-20 | 3.58 | 3.44 | -0.13 | -3.64 | 188311.75 | 6561.44 | 5.38 |
| 2024-09-19 | 3.59 | 3.57 | 0.03 | 0.85 | 199263.00 | 7051.41 | 5.69 |
| 2024-09-18 | 3.89 | 3.54 | -0.26 | -6.84 | 273717.50 | 9818.45 | 7.81 |
| 2024-09-13 | 4.15 | 3.80 | -0.36 | -8.65 | 348871.00 | 13747.74 | 9.96 |
| 2024-09-12 | 4.00 | 4.16 | 0.23 | 5.85 | 485446.23 | 20571.41 | 13.86 |
| 2024-09-11 | 4.00 | 3.93 | -0.23 | -5.53 | 421395.66 | 16446.17 | 12.03 |
| 2024-09-10 | 4.44 | 4.16 | 0.10 | 2.46 | 701288.56 | 30091.30 | 20.02 |
| 2024-09-09 | 3.47 | 4.06 | 0.68 | 20.12 | 464414.15 | 18048.04 | 13.26 |
| 2024-09-06 | 3.55 | 3.38 | -0.12 | -3.43 | 263777.65 | 9295.35 | 7.53 |
| 2024-09-05 | 3.35 | 3.50 | 0.16 | 4.79 | 203623.50 | 7050.22 | 5.81 |
| 2024-09-04 | 3.41 | 3.34 | -0.06 | -1.77 | 79436.50 | 2674.55 | 2.27 |
| 2024-09-03 | 3.45 | 3.40 | -0.04 | -1.16 | 98989.00 | 3363.93 | 2.83 |
| 2024-09-02 | 3.44 | 3.44 | -0.02 | -0.58 | 142963.00 | 4986.54 | 4.08 |
| 2024-08-30 | 3.39 | 3.46 | 0.01 | 0.29 | 137131.06 | 4742.10 | 3.91 |
| 2024-08-29 | 3.38 | 3.45 | 0.07 | 2.07 | 92766.00 | 3167.43 | 2.65 |
| 2024-08-28 | 3.41 | 3.38 | 0.02 | 0.60 | 80022.50 | 2711.54 | 2.28 |
| 2024-08-27 | 3.47 | 3.36 | -0.11 | -3.17 | 92052.50 | 3164.72 | 2.63 |
| 2024-08-26 | 3.49 | 3.47 | 0.02 | 0.58 | 100061.50 | 3482.87 | 2.86 |
| 2024-08-23 | 3.58 | 3.45 | -0.15 | -4.17 | 150254.56 | 5229.99 | 4.29 |
| 2024-08-22 | 3.64 | 3.60 | 0.02 | 0.56 | 190166.25 | 6980.60 | 5.43 |
| 2024-08-21 | 3.60 | 3.58 | -0.01 | -0.28 | 93793.00 | 3353.03 | 2.68 |
| 2024-08-20 | 3.71 | 3.59 | -0.15 | -4.01 | 175106.31 | 6347.49 | 5.00 |
| 2024-08-19 | 3.95 | 3.74 | -0.21 | -5.32 | 205050.31 | 7748.16 | 5.85 |
| 2024-08-16 | 3.91 | 3.95 | 0.00 | 0.00 | 164757.90 | 6522.97 | 4.70 |
| 2024-08-15 | 3.91 | 3.95 | 0.04 | 1.02 | 188363.50 | 7431.46 | 5.38 |
| 2024-08-14 | 3.94 | 3.91 | -0.01 | -0.26 | 166222.69 | 6494.97 | 4.74 |
| 2024-08-13 | 4.03 | 3.92 | -0.09 | -2.24 | 238431.11 | 9286.30 | 6.81 |
| 2024-08-12 | 4.03 | 4.01 | 0.03 | 0.75 | 253632.29 | 10313.10 | 7.24 |
| 2024-08-09 | 4.17 | 3.98 | -0.21 | -5.01 | 305171.69 | 12365.76 | 8.71 |
| 2024-08-08 | 4.11 | 4.19 | 0.07 | 1.70 | 430874.90 | 18496.19 | 12.30 |
| 2024-08-07 | 4.23 | 4.12 | -0.17 | -3.96 | 329515.29 | 13804.08 | 9.41 |
| 2024-08-06 | 4.17 | 4.29 | 0.25 | 6.19 | 459382.00 | 19165.28 | 13.11 |
| 2024-08-05 | 4.46 | 4.04 | -0.72 | -15.13 | 526283.66 | 22610.80 | 15.02 |
| 2024-08-02 | 4.50 | 4.76 | 0.18 | 3.93 | 622432.31 | 29235.63 | 17.77 |
| 2024-08-01 | 4.42 | 4.58 | 0.18 | 4.09 | 597743.69 | 27790.97 | 17.06 |
| 2024-07-31 | 4.34 | 4.40 | 0.00 | 0.00 | 420212.75 | 18345.21 | 11.99 |
| 2024-07-30 | 4.33 | 4.40 | 0.00 | 0.00 | 460981.29 | 20575.61 | 13.16 |
| 2024-07-29 | 4.38 | 4.40 | 0.06 | 1.38 | 509430.75 | 22620.68 | 14.54 |
| 2024-07-26 | 4.65 | 4.34 | -0.59 | -11.97 | 701988.29 | 31719.76 | 20.04 |
| 2024-07-25 | 4.89 | 4.93 | 0.04 | 0.82 | 628355.19 | 31165.63 | 17.94 |
| 2024-07-24 | 5.06 | 4.89 | -0.26 | -5.05 | 692257.48 | 34204.65 | 19.76 |
| 2024-07-23 | 5.30 | 5.15 | -0.37 | -6.70 | 765109.76 | 39944.11 | 21.84 |
| 2024-07-22 | 5.91 | 5.52 | -0.49 | -8.15 | 709790.19 | 40880.32 | 20.26 |
| 2024-07-19 | 6.28 | 6.01 | -0.39 | -6.09 | 806151.96 | 49163.46 | 23.01 |
| 2024-07-18 | 5.98 | 6.40 | 0.40 | 6.67 | 863210.97 | 53838.14 | 24.64 |
| 2024-07-17 | 5.37 | 6.00 | 0.59 | 10.91 | 969824.49 | 56203.34 | 27.68 |
| 2024-07-16 | 5.61 | 5.41 | -0.23 | -4.08 | 755857.42 | 42059.26 | 21.58 |
| 2024-07-15 | 4.74 | 5.64 | 0.60 | 11.91 | 849777.30 | 45497.73 | 24.26 |
| 2024-07-12 | 5.75 | 5.04 | -0.71 | -12.35 | 903279.98 | 50792.71 | 25.78 |
| 2024-07-11 | 4.68 | 5.75 | 0.70 | 13.86 | 843884.36 | 45023.59 | 24.09 |
| 2024-07-10 | 4.19 | 5.05 | 0.60 | 13.48 | 860591.13 | 38830.82 | 24.56 |
| 2024-07-09 | 4.70 | 4.45 | -0.46 | -9.37 | 665190.00 | 30122.22 | 18.99 |
| 2024-07-08 | 4.59 | 4.91 | 0.29 | 6.28 | 859107.19 | 41698.10 | 24.52 |
| 2024-07-05 | 3.70 | 4.62 | 0.77 | 20.00 | 605210.02 | 25950.75 | 17.28 |
| 2024-07-04 | 3.37 | 3.85 | 0.48 | 14.24 | 653719.56 | 22198.01 | 18.66 |
| 2024-07-03 | 3.10 | 3.37 | 0.56 | 19.93 | 90125.56 | 3006.78 | 2.57 |
| 2024-07-02 | 2.39 | 2.81 | 0.47 | 20.09 | 199325.00 | 5273.52 | 5.69 |
| 2024-07-01 | 2.34 | 2.34 | 0.03 | 1.30 | 73252.50 | 1685.92 | 2.09 |
| 2024-06-28 | 2.48 | 2.31 | -0.10 | -4.15 | 88928.00 | 2118.83 | 2.54 |
| 2024-06-27 | 2.45 | 2.41 | -0.02 | -0.82 | 63867.56 | 1569.36 | 1.82 |
| 2024-06-26 | 2.34 | 2.43 | 0.14 | 6.11 | 69905.05 | 1640.30 | 2.00 |
| 2024-06-25 | 2.34 | 2.29 | -0.04 | -1.72 | 86315.50 | 1985.89 | 2.46 |
| 2024-06-24 | 2.38 | 2.33 | -0.10 | -4.12 | 92697.50 | 2154.86 | 2.65 |
| 2024-06-21 | 2.51 | 2.43 | -0.06 | -2.41 | 65812.50 | 1619.77 | 1.88 |
| 2024-06-20 | 2.60 | 2.49 | -0.14 | -5.32 | 72902.00 | 1868.99 | 2.08 |
| 2024-06-19 | 2.72 | 2.63 | -0.05 | -1.87 | 64580.29 | 1716.47 | 1.84 |
| 2024-06-18 | 2.63 | 2.68 | 0.05 | 1.90 | 67399.29 | 1805.53 | 1.92 |
| 2024-06-17 | 2.69 | 2.63 | -0.06 | -2.23 | 86845.23 | 2284.91 | 2.48 |
| 2024-06-14 | 2.77 | 2.69 | -0.03 | -1.10 | 74355.76 | 1995.52 | 2.12 |
| 2024-06-13 | 2.83 | 2.72 | -0.09 | -3.20 | 108134.00 | 2972.05 | 3.09 |
| 2024-06-12 | 2.63 | 2.81 | 0.19 | 7.25 | 110079.50 | 3017.73 | 3.14 |
| 2024-06-11 | 2.65 | 2.62 | -0.03 | -1.13 | 113294.76 | 2924.39 | 3.23 |
| 2024-06-07 | 2.51 | 2.65 | 0.19 | 7.72 | 150655.76 | 3971.38 | 4.30 |
| 2024-06-06 | 2.76 | 2.46 | -0.30 | -10.87 | 197458.76 | 4964.87 | 5.64 |
| 2024-06-05 | 2.86 | 2.76 | -0.08 | -2.82 | 168364.99 | 4655.54 | 4.81 |
| 2024-06-04 | 3.10 | 2.84 | -0.30 | -9.55 | 173064.96 | 5030.53 | 4.94 |
| 2024-06-03 | 3.20 | 3.14 | -0.14 | -4.27 | 107230.53 | 3385.42 | 3.06 |
| 2024-05-31 | 3.43 | 3.28 | -0.12 | -3.53 | 88354.21 | 2962.83 | 2.52 |
| 2024-05-30 | 3.47 | 3.40 | -0.10 | -2.86 | 67405.00 | 2320.18 | 1.92 |
| 2024-05-29 | 3.37 | 3.50 | 0.11 | 3.25 | 81542.00 | 2801.79 | 2.33 |
| 2024-05-28 | 3.41 | 3.39 | -0.02 | -0.59 | 74976.00 | 2581.19 | 2.14 |
| 2024-05-27 | 3.38 | 3.41 | 0.02 | 0.59 | 64526.00 | 2175.16 | 1.84 |
| 2024-05-24 | 3.37 | 3.39 | 0.02 | 0.59 | 71058.00 | 2404.12 | 2.03 |
| 2024-05-23 | 3.53 | 3.37 | -0.17 | -4.80 | 79327.50 | 2715.86 | 2.26 |
| 2024-05-22 | 3.45 | 3.54 | 0.12 | 3.51 | 97419.00 | 3406.40 | 2.78 |
| 2024-05-21 | 3.56 | 3.42 | -0.11 | -3.12 | 130983.92 | 4483.68 | 3.74 |
| 2024-05-20 | 3.83 | 3.53 | -0.24 | -6.37 | 152923.50 | 5540.30 | 4.37 |
| 2024-05-17 | 3.59 | 3.77 | 0.19 | 5.31 | 136783.00 | 5067.99 | 3.90 |
| 2024-05-16 | 3.55 | 3.58 | 0.07 | 1.99 | 84843.50 | 3033.28 | 2.42 |
| 2024-05-15 | 3.61 | 3.51 | -0.10 | -2.77 | 109909.75 | 3905.11 | 3.14 |
| 2024-05-14 | 3.61 | 3.61 | 0.00 | 0.00 | 120732.26 | 4399.45 | 3.45 |
| 2024-05-13 | 3.79 | 3.61 | -0.22 | -5.74 | 140946.52 | 5165.62 | 4.02 |
| 2024-05-10 | 4.24 | 3.83 | -0.39 | -9.24 | 206949.00 | 8161.51 | 5.91 |
日K线
周K线
月K线
