九强生物(300406)股票信息
| 股票代码 | 300406 |
| 股票名称 | 九强生物 |
| 最新价/元 | 16.25 |
| 涨跌额/元 | 1.40 |
| 涨跌幅/% | 9.43 |
| 买入/元 | 16.25 |
| 卖出/元 | 16.26 |
| 昨收/元 | 14.85 |
| 今开/元 | 17.50 |
| 最高/元 | 17.50 |
| 最低/元 | 15.11 |
| 成交量/手 | 223691.48 |
| 成交额/万 | 36077.70 |
| 股净值/元 | 18.06 |
| 市净率 | 2.60 |
| 总市值/万 | 956225.25 |
| 流通值/万 | 687103.25 |
| 换手率/% | 5.29 |
| 入市日期 | 2014-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
九强生物(300406)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 | 17.50 | 16.25 | 1.40 | 9.43 | 223691.48 | 36077.70 | 5.29 |
| 2024-09-30 | 13.89 | 14.85 | 1.55 | 11.65 | 199884.70 | 28841.18 | 4.73 |
| 2024-09-27 | 12.68 | 13.30 | 0.76 | 6.06 | 96159.99 | 12624.94 | 2.27 |
| 2024-09-26 | 11.84 | 12.54 | 0.67 | 5.64 | 79100.26 | 9622.91 | 1.87 |
| 2024-09-25 | 11.99 | 11.87 | 0.14 | 1.19 | 80781.83 | 9736.53 | 1.91 |
| 2024-09-24 | 11.24 | 11.73 | 0.53 | 4.73 | 85085.76 | 9708.10 | 2.01 |
| 2024-09-23 | 11.27 | 11.20 | -0.10 | -0.89 | 36080.42 | 4057.61 | 0.85 |
| 2024-09-20 | 11.53 | 11.30 | -0.22 | -1.91 | 39515.00 | 4471.45 | 0.93 |
| 2024-09-19 | 11.52 | 11.52 | 0.08 | 0.70 | 44880.62 | 5187.99 | 1.06 |
| 2024-09-18 | 11.73 | 11.44 | -0.25 | -2.14 | 31722.85 | 3645.68 | 0.75 |
| 2024-09-13 | 11.92 | 11.69 | -0.24 | -2.01 | 26872.00 | 3168.68 | 0.64 |
| 2024-09-12 | 12.14 | 11.93 | -0.16 | -1.32 | 28622.45 | 3462.38 | 0.68 |
| 2024-09-11 | 12.18 | 12.09 | 0.02 | 0.17 | 26257.58 | 3178.47 | 0.62 |
| 2024-09-10 | 12.25 | 12.07 | -0.14 | -1.15 | 35697.13 | 4305.74 | 0.84 |
| 2024-09-09 | 12.21 | 12.21 | -0.05 | -0.41 | 29026.82 | 3563.87 | 0.69 |
| 2024-09-06 | 12.65 | 12.26 | -0.51 | -3.99 | 46287.88 | 5722.72 | 1.09 |
| 2024-09-05 | 12.57 | 12.77 | 0.20 | 1.59 | 31941.00 | 4076.33 | 0.75 |
| 2024-09-04 | 12.49 | 12.57 | 0.06 | 0.48 | 25800.00 | 3252.11 | 0.61 |
| 2024-09-03 | 12.27 | 12.51 | 0.20 | 1.63 | 36942.60 | 4626.21 | 0.87 |
| 2024-09-02 | 12.91 | 12.31 | -0.65 | -5.02 | 52497.21 | 6584.47 | 1.24 |
| 2024-08-30 | 12.89 | 12.96 | 0.07 | 0.54 | 50990.75 | 6637.91 | 1.20 |
| 2024-08-29 | 12.66 | 12.89 | 0.24 | 1.90 | 29998.64 | 3846.36 | 0.71 |
| 2024-08-28 | 12.78 | 12.65 | -0.14 | -1.10 | 28184.05 | 3566.10 | 0.67 |
| 2024-08-27 | 12.63 | 12.79 | 0.10 | 0.79 | 38471.61 | 4932.78 | 0.91 |
| 2024-08-26 | 12.90 | 12.69 | -0.22 | -1.70 | 30110.04 | 3845.38 | 0.71 |
| 2024-08-23 | 12.87 | 12.91 | 0.01 | 0.08 | 33924.62 | 4360.39 | 0.80 |
| 2024-08-22 | 13.10 | 12.90 | -0.17 | -1.30 | 29019.00 | 3751.91 | 0.69 |
| 2024-08-21 | 13.24 | 13.07 | -0.17 | -1.28 | 25849.26 | 3389.45 | 0.61 |
| 2024-08-20 | 13.51 | 13.24 | -0.38 | -2.79 | 53337.82 | 7069.00 | 1.26 |
| 2024-08-19 | 13.87 | 13.62 | -0.11 | -0.80 | 25511.00 | 3502.03 | 0.60 |
| 2024-08-16 | 13.58 | 13.73 | 0.08 | 0.59 | 27850.00 | 3806.51 | 0.66 |
| 2024-08-15 | 13.60 | 13.65 | -0.06 | -0.44 | 47103.00 | 6433.19 | 1.11 |
| 2024-08-14 | 14.01 | 13.71 | -0.31 | -2.21 | 29387.00 | 4050.83 | 0.69 |
| 2024-08-13 | 14.15 | 14.02 | -0.05 | -0.36 | 29937.00 | 4177.70 | 0.71 |
| 2024-08-12 | 13.90 | 14.07 | 0.30 | 2.18 | 52103.00 | 7341.19 | 1.23 |
| 2024-08-09 | 14.10 | 13.77 | -0.29 | -2.06 | 29814.00 | 4144.09 | 0.70 |
| 2024-08-08 | 13.86 | 14.06 | 0.16 | 1.15 | 37684.00 | 5311.72 | 0.89 |
| 2024-08-07 | 13.93 | 13.90 | -0.03 | -0.22 | 38025.41 | 5305.80 | 0.90 |
| 2024-08-06 | 13.45 | 13.93 | 0.58 | 4.35 | 67183.05 | 9227.65 | 1.59 |
| 2024-08-05 | 13.45 | 13.35 | -0.16 | -1.18 | 57730.18 | 7849.95 | 1.36 |
| 2024-08-02 | 13.35 | 13.51 | 0.07 | 0.52 | 49394.67 | 6714.79 | 1.17 |
| 2024-08-01 | 13.71 | 13.44 | -0.19 | -1.39 | 47532.34 | 6414.04 | 1.12 |
| 2024-07-31 | 12.96 | 13.63 | 0.68 | 5.25 | 49650.44 | 6655.76 | 1.17 |
| 2024-07-30 | 12.98 | 12.95 | 0.01 | 0.08 | 44290.90 | 5671.76 | 1.05 |
| 2024-07-29 | 13.19 | 12.94 | -0.25 | -1.90 | 40853.16 | 5295.42 | 0.97 |
| 2024-07-26 | 13.23 | 13.19 | -0.03 | -0.23 | 36884.93 | 4885.84 | 0.87 |
| 2024-07-25 | 13.22 | 13.22 | -0.06 | -0.45 | 29331.00 | 3890.17 | 0.69 |
| 2024-07-24 | 13.55 | 13.28 | -0.30 | -2.21 | 54253.89 | 7254.21 | 1.28 |
| 2024-07-23 | 14.17 | 13.58 | -0.59 | -4.16 | 53559.68 | 7364.10 | 1.27 |
| 2024-07-22 | 14.30 | 14.17 | -0.13 | -0.91 | 36155.00 | 5142.66 | 0.85 |
| 2024-07-19 | 14.16 | 14.30 | 0.15 | 1.06 | 34849.41 | 4971.85 | 0.82 |
| 2024-07-18 | 14.13 | 14.15 | -0.11 | -0.77 | 43656.68 | 6159.69 | 1.03 |
| 2024-07-17 | 14.19 | 14.26 | 0.10 | 0.71 | 36136.00 | 5136.81 | 0.85 |
| 2024-07-16 | 14.21 | 14.16 | -0.05 | -0.35 | 22732.00 | 3221.64 | 0.54 |
| 2024-07-15 | 14.40 | 14.21 | -0.26 | -1.80 | 44756.79 | 6347.28 | 1.06 |
| 2024-07-12 | 14.67 | 14.47 | -0.25 | -1.70 | 64464.79 | 9382.32 | 1.52 |
| 2024-07-11 | 15.15 | 14.72 | -0.28 | -1.87 | 91237.99 | 13548.13 | 2.16 |
| 2024-07-10 | 15.05 | 15.00 | -0.14 | -0.93 | 23077.39 | 3479.46 | 0.55 |
| 2024-07-09 | 14.94 | 15.14 | 0.16 | 1.07 | 38389.00 | 5760.47 | 0.91 |
| 2024-07-08 | 15.21 | 14.98 | -0.32 | -2.09 | 41105.00 | 6168.05 | 0.97 |
| 2024-07-05 | 15.00 | 15.30 | 0.29 | 1.93 | 42967.78 | 6518.23 | 1.02 |
| 2024-07-04 | 15.29 | 15.01 | -0.35 | -2.28 | 54054.04 | 8141.16 | 1.28 |
| 2024-07-03 | 15.50 | 15.36 | -0.15 | -0.97 | 26104.91 | 4019.57 | 0.62 |
| 2024-07-02 | 15.68 | 15.51 | -0.14 | -0.90 | 28720.49 | 4461.91 | 0.68 |
| 2024-07-01 | 15.26 | 15.65 | 0.27 | 1.76 | 38528.38 | 5940.02 | 0.91 |
| 2024-06-28 | 15.42 | 15.38 | -0.07 | -0.45 | 50841.00 | 7859.94 | 1.20 |
| 2024-06-27 | 16.21 | 15.45 | -0.68 | -4.22 | 71631.00 | 11150.74 | 1.70 |
| 2024-06-26 | 14.95 | 16.13 | 1.22 | 8.18 | 116128.22 | 18196.29 | 2.75 |
| 2024-06-25 | 14.80 | 14.91 | 0.14 | 0.95 | 57657.10 | 8592.58 | 1.37 |
| 2024-06-24 | 14.73 | 14.77 | -0.15 | -1.01 | 66403.12 | 9846.54 | 1.57 |
| 2024-06-21 | 15.08 | 14.92 | -0.14 | -0.93 | 72662.12 | 10923.46 | 1.72 |
| 2024-06-20 | 15.50 | 15.06 | -0.55 | -3.52 | 105465.08 | 15967.18 | 2.50 |
| 2024-06-19 | 16.27 | 15.61 | -0.66 | -4.06 | 112107.65 | 17649.36 | 2.65 |
| 2024-06-18 | 16.88 | 16.27 | -0.59 | -3.50 | 85363.56 | 14003.61 | 2.02 |
| 2024-06-17 | 16.51 | 16.86 | 0.41 | 2.49 | 77005.12 | 12850.07 | 1.82 |
| 2024-06-14 | 17.07 | 16.45 | -0.66 | -3.86 | 121627.63 | 20343.09 | 2.88 |
| 2024-06-13 | 17.51 | 17.11 | -0.47 | -2.67 | 60792.27 | 10484.91 | 1.44 |
| 2024-06-12 | 17.49 | 17.58 | 0.00 | 0.00 | 43798.73 | 7730.50 | 1.04 |
| 2024-06-11 | 17.15 | 17.58 | 0.27 | 1.56 | 51029.88 | 8879.37 | 1.21 |
| 2024-06-07 | 17.31 | 17.31 | 0.10 | 0.58 | 37091.00 | 6404.73 | 0.88 |
| 2024-06-06 | 17.35 | 17.21 | -0.13 | -0.75 | 44261.03 | 7677.99 | 1.05 |
| 2024-06-05 | 17.15 | 17.34 | 0.22 | 1.29 | 45282.00 | 7875.01 | 1.07 |
| 2024-06-04 | 16.87 | 17.12 | 0.34 | 2.03 | 40848.41 | 6969.69 | 0.97 |
| 2024-06-03 | 17.45 | 16.78 | -0.45 | -2.61 | 57741.56 | 9786.20 | 1.37 |
| 2024-05-31 | 17.12 | 17.23 | 0.12 | 0.70 | 30909.00 | 5347.31 | 0.73 |
| 2024-05-30 | 16.87 | 17.11 | 0.18 | 1.06 | 21285.00 | 3627.29 | 0.50 |
| 2024-05-29 | 16.82 | 16.93 | 0.02 | 0.12 | 23418.00 | 3960.57 | 0.55 |
| 2024-05-28 | 17.22 | 16.91 | -0.27 | -1.57 | 35483.37 | 6027.39 | 0.84 |
| 2024-05-27 | 16.90 | 17.18 | 0.18 | 1.06 | 39201.35 | 6620.11 | 0.93 |
| 2024-05-24 | 17.01 | 17.00 | -0.12 | -0.70 | 31626.32 | 5379.24 | 0.75 |
| 2024-05-23 | 17.45 | 17.12 | -0.37 | -2.12 | 30839.07 | 5299.42 | 0.73 |
| 2024-05-22 | 17.19 | 17.49 | 0.33 | 1.92 | 44939.00 | 7797.35 | 1.06 |
| 2024-05-21 | 17.30 | 17.16 | -0.10 | -0.58 | 40778.00 | 6979.84 | 0.97 |
| 2024-05-20 | 17.30 | 17.26 | -0.08 | -0.46 | 52038.00 | 8972.91 | 1.23 |
| 2024-05-17 | 17.43 | 17.34 | -0.03 | -0.17 | 59446.99 | 10222.53 | 1.41 |
| 2024-05-16 | 17.72 | 17.37 | -0.26 | -1.48 | 30626.00 | 5375.40 | 0.73 |
| 2024-05-15 | 17.88 | 17.63 | -0.18 | -1.01 | 20305.00 | 3591.24 | 0.48 |
| 2024-05-14 | 17.90 | 17.81 | 0.08 | 0.45 | 34926.00 | 6221.55 | 0.83 |
| 2024-05-13 | 18.08 | 17.73 | -0.45 | -2.48 | 43607.12 | 7787.04 | 1.03 |
| 2024-05-10 | 18.67 | 18.18 | -0.46 | -2.47 | 46303.45 | 8468.32 | 1.10 |
日K线
周K线
月K线
