博济医药(300404)股票信息
| 股票代码 | 300404 |
| 股票名称 | 博济医药 |
| 最新价/元 | 10.03 |
| 涨跌额/元 | 1.07 |
| 涨跌幅/% | 11.94 |
| 买入/元 | 10.03 |
| 卖出/元 | 10.04 |
| 昨收/元 | 8.96 |
| 今开/元 | 10.45 |
| 最高/元 | 10.45 |
| 最低/元 | 9.26 |
| 成交量/手 | 358352.29 |
| 成交额/万 | 35296.36 |
| 股净值/元 | 152.66 |
| 市净率 | 3.95 |
| 总市值/万 | 383353.86 |
| 流通值/万 | 276397.52 |
| 换手率/% | 13.00 |
| 入市日期 | 2015-04-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
博济医药(300404)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 | 10.45 | 10.03 | 1.07 | 11.94 | 358352.29 | 35296.36 | 13.00 |
| 2024-09-30 | 8.25 | 8.96 | 1.00 | 12.56 | 381733.90 | 32393.37 | 13.85 |
| 2024-09-27 | 7.78 | 7.96 | 0.31 | 4.05 | 184179.22 | 14569.51 | 6.68 |
| 2024-09-26 | 7.40 | 7.65 | 0.14 | 1.86 | 106468.24 | 8015.70 | 3.86 |
| 2024-09-25 | 7.34 | 7.51 | 0.17 | 2.32 | 134907.03 | 10123.41 | 4.90 |
| 2024-09-24 | 7.17 | 7.34 | 0.19 | 2.66 | 94909.07 | 6856.36 | 3.44 |
| 2024-09-23 | 7.28 | 7.15 | 0.10 | 1.42 | 91956.39 | 6640.98 | 3.34 |
| 2024-09-20 | 7.27 | 7.05 | -0.18 | -2.49 | 53418.00 | 3783.68 | 1.94 |
| 2024-09-19 | 7.11 | 7.23 | 0.17 | 2.41 | 39693.00 | 2849.14 | 1.44 |
| 2024-09-18 | 7.24 | 7.06 | -0.18 | -2.49 | 55338.80 | 3918.02 | 2.01 |
| 2024-09-13 | 7.34 | 7.24 | -0.12 | -1.63 | 44146.38 | 3208.67 | 1.60 |
| 2024-09-12 | 7.27 | 7.36 | 0.09 | 1.24 | 61622.29 | 4547.37 | 2.24 |
| 2024-09-11 | 7.26 | 7.27 | -0.02 | -0.27 | 47126.80 | 3437.09 | 1.71 |
| 2024-09-10 | 7.41 | 7.29 | -0.17 | -2.28 | 82510.00 | 6022.51 | 2.99 |
| 2024-09-09 | 7.25 | 7.46 | 0.23 | 3.18 | 89808.34 | 6650.47 | 3.26 |
| 2024-09-06 | 7.41 | 7.23 | -0.17 | -2.30 | 54097.00 | 3937.10 | 1.96 |
| 2024-09-05 | 7.27 | 7.40 | 0.13 | 1.79 | 49712.48 | 3664.37 | 1.80 |
| 2024-09-04 | 7.27 | 7.27 | -0.03 | -0.41 | 41506.34 | 3032.40 | 1.51 |
| 2024-09-03 | 7.27 | 7.30 | 0.01 | 0.14 | 45651.88 | 3342.72 | 1.66 |
| 2024-09-02 | 7.43 | 7.29 | -0.14 | -1.88 | 67317.73 | 4957.77 | 2.44 |
| 2024-08-30 | 7.25 | 7.43 | 0.14 | 1.92 | 76477.77 | 5677.83 | 2.78 |
| 2024-08-29 | 7.05 | 7.29 | 0.16 | 2.24 | 66615.98 | 4819.58 | 2.42 |
| 2024-08-28 | 7.11 | 7.13 | 0.04 | 0.56 | 70795.00 | 5049.23 | 2.57 |
| 2024-08-27 | 7.50 | 7.09 | -0.19 | -2.61 | 129604.74 | 9489.73 | 4.70 |
| 2024-08-26 | 7.11 | 7.28 | 0.19 | 2.68 | 58506.40 | 4216.43 | 2.12 |
| 2024-08-23 | 7.16 | 7.09 | -0.03 | -0.42 | 50187.00 | 3550.17 | 1.82 |
| 2024-08-22 | 7.24 | 7.12 | -0.17 | -2.33 | 43264.33 | 3114.09 | 1.57 |
| 2024-08-21 | 7.33 | 7.29 | -0.02 | -0.27 | 39452.93 | 2885.62 | 1.43 |
| 2024-08-20 | 7.51 | 7.31 | -0.24 | -3.18 | 66292.30 | 4896.55 | 2.41 |
| 2024-08-19 | 7.81 | 7.55 | -0.26 | -3.33 | 98893.00 | 7542.07 | 3.59 |
| 2024-08-16 | 7.56 | 7.81 | 0.25 | 3.31 | 126447.74 | 9730.95 | 4.59 |
| 2024-08-15 | 7.61 | 7.56 | 0.01 | 0.13 | 68817.71 | 5171.33 | 2.50 |
| 2024-08-14 | 7.65 | 7.55 | -0.11 | -1.44 | 46870.44 | 3538.17 | 1.70 |
| 2024-08-13 | 7.68 | 7.66 | -0.02 | -0.26 | 63086.20 | 4783.24 | 2.29 |
| 2024-08-12 | 7.61 | 7.68 | 0.11 | 1.45 | 96861.72 | 7475.69 | 3.51 |
| 2024-08-09 | 7.82 | 7.57 | -0.12 | -1.56 | 80432.00 | 6159.92 | 2.92 |
| 2024-08-08 | 7.74 | 7.69 | -0.17 | -2.16 | 111682.00 | 8685.37 | 4.05 |
| 2024-08-07 | 7.76 | 7.86 | -0.04 | -0.51 | 153228.20 | 12036.96 | 5.56 |
| 2024-08-06 | 7.70 | 7.90 | 0.34 | 4.50 | 167143.11 | 13054.58 | 6.07 |
| 2024-08-05 | 7.69 | 7.56 | -0.19 | -2.45 | 154188.44 | 11961.06 | 5.60 |
| 2024-08-02 | 7.55 | 7.75 | 0.15 | 1.97 | 189535.09 | 14917.43 | 6.88 |
| 2024-08-01 | 7.51 | 7.60 | 0.07 | 0.93 | 103667.29 | 7904.07 | 3.76 |
| 2024-07-31 | 7.20 | 7.53 | 0.30 | 4.15 | 122317.03 | 9058.60 | 4.44 |
| 2024-07-30 | 7.12 | 7.23 | 0.09 | 1.26 | 75250.00 | 5425.57 | 2.73 |
| 2024-07-29 | 7.11 | 7.14 | 0.02 | 0.28 | 48068.00 | 3415.40 | 1.74 |
| 2024-07-26 | 7.00 | 7.12 | 0.08 | 1.14 | 43990.20 | 3114.06 | 1.60 |
| 2024-07-25 | 6.97 | 7.04 | 0.02 | 0.29 | 50708.00 | 3564.16 | 1.84 |
| 2024-07-24 | 7.20 | 7.02 | -0.26 | -3.57 | 87073.80 | 6198.34 | 3.16 |
| 2024-07-23 | 7.46 | 7.28 | -0.21 | -2.80 | 94205.40 | 6918.72 | 3.42 |
| 2024-07-22 | 7.29 | 7.49 | 0.18 | 2.46 | 99032.95 | 7343.70 | 3.59 |
| 2024-07-19 | 7.30 | 7.31 | -0.04 | -0.54 | 76876.95 | 5620.76 | 2.79 |
| 2024-07-18 | 7.29 | 7.35 | -0.01 | -0.14 | 82443.40 | 5982.24 | 2.99 |
| 2024-07-17 | 7.30 | 7.36 | 0.07 | 0.96 | 94683.18 | 6969.86 | 3.44 |
| 2024-07-16 | 7.36 | 7.29 | 0.03 | 0.41 | 73198.18 | 5321.77 | 2.66 |
| 2024-07-15 | 7.55 | 7.26 | -0.58 | -7.40 | 177208.87 | 13085.97 | 6.43 |
| 2024-07-12 | 7.56 | 7.84 | 0.24 | 3.16 | 222905.15 | 17665.67 | 8.09 |
| 2024-07-11 | 7.43 | 7.60 | 0.26 | 3.54 | 133330.61 | 10053.42 | 4.84 |
| 2024-07-10 | 7.28 | 7.34 | -0.03 | -0.41 | 105211.40 | 7732.77 | 3.82 |
| 2024-07-09 | 7.44 | 7.37 | -0.02 | -0.27 | 151136.07 | 10925.19 | 5.48 |
| 2024-07-08 | 7.86 | 7.39 | -0.23 | -3.02 | 138058.00 | 10439.87 | 5.01 |
| 2024-07-05 | 7.25 | 7.62 | 0.30 | 4.10 | 184768.85 | 13733.19 | 6.70 |
| 2024-07-04 | 7.70 | 7.32 | -0.45 | -5.79 | 202880.34 | 15138.56 | 7.36 |
| 2024-07-03 | 8.05 | 7.77 | -0.45 | -5.47 | 209672.16 | 16458.04 | 7.61 |
| 2024-07-02 | 8.25 | 8.22 | -0.11 | -1.32 | 245888.33 | 20035.35 | 8.92 |
| 2024-07-01 | 7.92 | 8.33 | 0.32 | 4.00 | 338435.66 | 27738.65 | 12.28 |
| 2024-06-28 | 7.94 | 8.01 | 0.11 | 1.39 | 253845.36 | 20331.67 | 9.21 |
| 2024-06-27 | 7.85 | 7.90 | -0.18 | -2.23 | 260262.67 | 20690.71 | 9.44 |
| 2024-06-26 | 8.03 | 8.08 | -0.07 | -0.86 | 347858.70 | 28050.30 | 12.62 |
| 2024-06-25 | 7.81 | 8.15 | 0.29 | 3.69 | 442944.29 | 35584.10 | 16.07 |
| 2024-06-24 | 7.93 | 7.86 | -0.27 | -3.32 | 337184.68 | 26348.75 | 12.24 |
| 2024-06-21 | 8.23 | 8.13 | -0.32 | -3.79 | 552536.81 | 44736.21 | 20.05 |
| 2024-06-20 | 7.14 | 8.45 | 1.41 | 20.03 | 583546.08 | 47715.62 | 21.18 |
| 2024-06-19 | 7.09 | 7.04 | -0.03 | -0.42 | 40780.87 | 2883.12 | 1.48 |
| 2024-06-18 | 7.01 | 7.07 | 0.04 | 0.57 | 49724.40 | 3507.72 | 1.80 |
| 2024-06-17 | 7.00 | 7.03 | -0.05 | -0.71 | 59887.52 | 4210.82 | 2.17 |
| 2024-06-14 | 7.48 | 7.08 | -0.21 | -2.88 | 102456.46 | 7302.31 | 3.72 |
| 2024-06-13 | 7.35 | 7.29 | -0.12 | -1.62 | 47833.97 | 3497.39 | 1.74 |
| 2024-06-12 | 7.18 | 7.41 | 0.24 | 3.35 | 68458.34 | 5027.02 | 2.48 |
| 2024-06-11 | 7.12 | 7.17 | 0.05 | 0.70 | 62207.24 | 4364.05 | 2.26 |
| 2024-06-07 | 7.00 | 7.12 | 0.21 | 3.04 | 68007.66 | 4803.91 | 2.47 |
| 2024-06-06 | 7.25 | 6.91 | -0.34 | -4.69 | 74597.10 | 5215.42 | 2.71 |
| 2024-06-05 | 7.37 | 7.25 | -0.12 | -1.63 | 41638.90 | 3041.40 | 1.51 |
| 2024-06-04 | 7.52 | 7.37 | -0.16 | -2.13 | 54051.82 | 3984.49 | 1.96 |
| 2024-06-03 | 7.70 | 7.53 | -0.15 | -1.95 | 47079.34 | 3542.84 | 1.71 |
| 2024-05-31 | 7.56 | 7.68 | 0.11 | 1.45 | 42860.86 | 3273.78 | 1.56 |
| 2024-05-30 | 7.50 | 7.57 | 0.05 | 0.67 | 42010.27 | 3176.65 | 1.53 |
| 2024-05-29 | 7.53 | 7.52 | -0.01 | -0.13 | 39289.00 | 2960.45 | 1.43 |
| 2024-05-28 | 7.62 | 7.53 | -0.12 | -1.57 | 43417.60 | 3288.90 | 1.58 |
| 2024-05-27 | 7.56 | 7.65 | 0.03 | 0.39 | 62047.60 | 4674.37 | 2.25 |
| 2024-05-24 | 7.65 | 7.63 | 0.01 | 0.13 | 55263.40 | 4223.71 | 2.01 |
| 2024-05-23 | 7.78 | 7.62 | -0.24 | -3.05 | 83156.72 | 6372.97 | 3.02 |
| 2024-05-22 | 7.91 | 7.86 | -0.04 | -0.51 | 52927.20 | 4172.82 | 1.92 |
| 2024-05-21 | 7.95 | 7.90 | -0.10 | -1.25 | 56470.35 | 4464.16 | 2.05 |
| 2024-05-20 | 7.93 | 8.00 | 0.17 | 2.17 | 82511.93 | 6542.99 | 3.00 |
| 2024-05-17 | 7.78 | 7.83 | 0.02 | 0.26 | 78883.51 | 6192.07 | 2.86 |
| 2024-05-16 | 7.83 | 7.81 | -0.03 | -0.38 | 66209.41 | 5203.18 | 2.40 |
| 2024-05-15 | 7.80 | 7.84 | -0.15 | -1.88 | 125926.40 | 9859.71 | 4.57 |
| 2024-05-14 | 8.09 | 7.99 | -0.03 | -0.37 | 200936.06 | 16253.81 | 7.30 |
| 2024-05-13 | 8.55 | 8.02 | -0.05 | -0.62 | 218836.67 | 18267.79 | 7.95 |
| 2024-05-10 | 8.35 | 8.07 | -0.38 | -4.50 | 157170.03 | 12800.93 | 5.71 |
日K线
周K线
月K线
