金石亚药(300434)股票信息
| 股票代码 | 300434 |
| 股票名称 | 金石亚药 |
| 最新价/元 | 10.00 |
| 涨跌额/元 | 1.01 |
| 涨跌幅/% | 11.24 |
| 买入/元 | 10.00 |
| 卖出/元 | 10.01 |
| 昨收/元 | 8.99 |
| 今开/元 | 10.55 |
| 最高/元 | 10.55 |
| 最低/元 | 9.31 |
| 成交量/手 | 180962.40 |
| 成交额/万 | 17879.11 |
| 股净值/元 | 32.26 |
| 市净率 | 1.68 |
| 总市值/万 | 401743.87 |
| 流通值/万 | 342121.09 |
| 换手率/% | 5.29 |
| 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 |
金石亚药(300434)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 | 10.55 | 10.00 | 1.01 | 11.24 | 180962.40 | 17879.11 | 5.29 |
| 2024-09-30 | 8.39 | 8.99 | 1.06 | 13.37 | 141801.00 | 12244.70 | 4.14 |
| 2024-09-27 | 7.51 | 7.93 | 0.52 | 7.02 | 96458.07 | 7510.55 | 2.82 |
| 2024-09-26 | 7.22 | 7.41 | 0.15 | 2.07 | 38480.00 | 2818.38 | 1.12 |
| 2024-09-25 | 7.13 | 7.26 | 0.14 | 1.97 | 62238.00 | 4546.90 | 1.82 |
| 2024-09-24 | 6.96 | 7.12 | 0.18 | 2.59 | 43470.19 | 3058.81 | 1.27 |
| 2024-09-23 | 6.99 | 6.94 | -0.01 | -0.14 | 26398.80 | 1834.96 | 0.77 |
| 2024-09-20 | 7.02 | 6.95 | -0.07 | -1.00 | 40300.06 | 2794.04 | 1.18 |
| 2024-09-19 | 6.90 | 7.02 | 0.12 | 1.74 | 52627.40 | 3663.33 | 1.54 |
| 2024-09-18 | 7.02 | 6.90 | -0.37 | -5.09 | 87912.46 | 6035.97 | 2.57 |
| 2024-09-13 | 7.13 | 7.27 | 0.23 | 3.27 | 122050.00 | 8939.49 | 3.57 |
| 2024-09-12 | 6.95 | 7.04 | 0.07 | 1.00 | 39668.00 | 2802.66 | 1.16 |
| 2024-09-11 | 7.00 | 6.97 | -0.06 | -0.85 | 29935.00 | 2102.45 | 0.87 |
| 2024-09-10 | 7.05 | 7.03 | 0.00 | 0.00 | 29449.00 | 2060.23 | 0.86 |
| 2024-09-09 | 6.95 | 7.03 | 0.01 | 0.14 | 41772.59 | 2952.99 | 1.22 |
| 2024-09-06 | 7.25 | 7.02 | -0.16 | -2.23 | 51912.66 | 3668.15 | 1.52 |
| 2024-09-05 | 7.16 | 7.18 | -0.04 | -0.55 | 67812.30 | 4848.32 | 1.98 |
| 2024-09-04 | 7.52 | 7.22 | -0.43 | -5.62 | 117674.00 | 8617.08 | 3.44 |
| 2024-09-03 | 7.33 | 7.65 | 0.27 | 3.66 | 137846.33 | 10480.02 | 4.03 |
| 2024-09-02 | 7.81 | 7.38 | -0.10 | -1.34 | 167016.62 | 12938.89 | 4.88 |
| 2024-08-30 | 6.78 | 7.48 | 0.63 | 9.20 | 129806.06 | 9500.92 | 3.79 |
| 2024-08-29 | 7.07 | 6.85 | -0.41 | -5.65 | 83769.00 | 5703.09 | 2.45 |
| 2024-08-28 | 7.20 | 7.26 | 0.06 | 0.83 | 27109.00 | 1968.11 | 0.81 |
| 2024-08-27 | 7.10 | 7.20 | 0.02 | 0.28 | 36686.00 | 2656.12 | 1.09 |
| 2024-08-26 | 7.09 | 7.18 | 0.05 | 0.70 | 20809.00 | 1490.42 | 0.62 |
| 2024-08-23 | 7.38 | 7.13 | -0.21 | -2.86 | 36345.00 | 2606.13 | 1.08 |
| 2024-08-22 | 7.48 | 7.34 | -0.15 | -2.00 | 22277.60 | 1656.79 | 0.66 |
| 2024-08-21 | 7.54 | 7.49 | -0.09 | -1.19 | 25674.00 | 1929.49 | 0.77 |
| 2024-08-20 | 7.77 | 7.58 | -0.20 | -2.57 | 24201.00 | 1849.72 | 0.72 |
| 2024-08-19 | 7.91 | 7.78 | -0.14 | -1.77 | 31318.00 | 2446.08 | 0.93 |
| 2024-08-16 | 7.77 | 7.92 | 0.15 | 1.93 | 45042.00 | 3531.77 | 1.34 |
| 2024-08-15 | 7.73 | 7.77 | 0.01 | 0.13 | 34762.66 | 2712.69 | 1.04 |
| 2024-08-14 | 7.85 | 7.76 | -0.10 | -1.27 | 35029.00 | 2722.45 | 1.05 |
| 2024-08-13 | 7.94 | 7.86 | -0.11 | -1.38 | 55364.22 | 4331.64 | 1.65 |
| 2024-08-12 | 7.66 | 7.97 | 0.25 | 3.24 | 84168.04 | 6700.16 | 2.51 |
| 2024-08-09 | 7.96 | 7.72 | -0.23 | -2.89 | 50608.00 | 3950.67 | 1.51 |
| 2024-08-08 | 7.66 | 7.95 | 0.25 | 3.25 | 72478.00 | 5712.24 | 2.16 |
| 2024-08-07 | 7.80 | 7.70 | -0.08 | -1.03 | 32094.00 | 2483.18 | 0.96 |
| 2024-08-06 | 7.78 | 7.78 | 0.25 | 3.32 | 45422.00 | 3496.36 | 1.36 |
| 2024-08-05 | 7.68 | 7.53 | -0.15 | -1.95 | 52809.00 | 4043.77 | 1.58 |
| 2024-08-02 | 7.58 | 7.68 | 0.06 | 0.79 | 71832.20 | 5588.38 | 2.14 |
| 2024-08-01 | 7.49 | 7.62 | 0.13 | 1.74 | 39921.00 | 3025.09 | 1.19 |
| 2024-07-31 | 7.24 | 7.49 | 0.25 | 3.45 | 35910.20 | 2652.61 | 1.07 |
| 2024-07-30 | 7.18 | 7.24 | 0.06 | 0.84 | 15925.60 | 1150.96 | 0.48 |
| 2024-07-29 | 7.30 | 7.18 | -0.05 | -0.69 | 18711.20 | 1347.28 | 0.56 |
| 2024-07-26 | 7.09 | 7.23 | 0.15 | 2.12 | 26072.00 | 1871.47 | 0.78 |
| 2024-07-25 | 7.06 | 7.08 | 0.02 | 0.28 | 23483.00 | 1663.06 | 0.70 |
| 2024-07-24 | 7.25 | 7.06 | -0.12 | -1.67 | 34616.00 | 2446.82 | 1.03 |
| 2024-07-23 | 7.34 | 7.18 | -0.14 | -1.91 | 22862.57 | 1659.39 | 0.68 |
| 2024-07-22 | 7.28 | 7.32 | 0.00 | 0.00 | 21865.78 | 1598.86 | 0.65 |
| 2024-07-19 | 7.30 | 7.32 | 0.01 | 0.14 | 20441.98 | 1490.44 | 0.61 |
| 2024-07-18 | 7.26 | 7.31 | 0.06 | 0.83 | 32619.20 | 2358.14 | 0.97 |
| 2024-07-17 | 7.35 | 7.25 | -0.05 | -0.69 | 25388.00 | 1852.15 | 0.76 |
| 2024-07-16 | 7.38 | 7.30 | -0.08 | -1.08 | 44416.00 | 3243.19 | 1.33 |
| 2024-07-15 | 7.55 | 7.38 | -0.19 | -2.51 | 25423.60 | 1880.35 | 0.76 |
| 2024-07-12 | 7.60 | 7.57 | 0.01 | 0.13 | 32687.40 | 2490.73 | 0.98 |
| 2024-07-11 | 7.43 | 7.56 | 0.28 | 3.85 | 46811.20 | 3527.56 | 1.40 |
| 2024-07-10 | 7.45 | 7.28 | -0.19 | -2.54 | 33180.88 | 2447.75 | 0.99 |
| 2024-07-09 | 7.42 | 7.47 | 0.02 | 0.27 | 45810.32 | 3368.25 | 1.37 |
| 2024-07-08 | 7.69 | 7.45 | -0.32 | -4.12 | 40726.70 | 3056.61 | 1.22 |
| 2024-07-05 | 7.36 | 7.77 | 0.39 | 5.29 | 37910.80 | 2863.10 | 1.13 |
| 2024-07-04 | 7.64 | 7.38 | -0.22 | -2.90 | 25697.60 | 1909.73 | 0.77 |
| 2024-07-03 | 7.66 | 7.60 | -0.10 | -1.30 | 19591.00 | 1496.56 | 0.58 |
| 2024-07-02 | 7.61 | 7.70 | 0.09 | 1.18 | 27348.33 | 2101.39 | 0.82 |
| 2024-07-01 | 7.42 | 7.61 | 0.11 | 1.47 | 24648.73 | 1854.11 | 0.74 |
| 2024-06-28 | 7.56 | 7.50 | 0.01 | 0.13 | 26097.00 | 1973.13 | 0.78 |
| 2024-06-27 | 7.71 | 7.60 | -0.16 | -2.06 | 28634.00 | 2199.87 | 0.85 |
| 2024-06-26 | 7.53 | 7.76 | 0.18 | 2.38 | 28425.38 | 2175.71 | 0.85 |
| 2024-06-25 | 7.57 | 7.58 | -0.01 | -0.13 | 25309.90 | 1919.10 | 0.76 |
| 2024-06-24 | 7.90 | 7.59 | -0.38 | -4.77 | 46117.00 | 3509.44 | 1.38 |
| 2024-06-21 | 7.85 | 7.97 | 0.11 | 1.40 | 39212.17 | 3089.49 | 1.17 |
| 2024-06-20 | 7.90 | 7.86 | -0.08 | -1.01 | 47831.56 | 3838.00 | 1.43 |
| 2024-06-19 | 7.92 | 7.94 | 0.01 | 0.13 | 19180.73 | 1521.65 | 0.57 |
| 2024-06-18 | 7.87 | 7.93 | 0.05 | 0.64 | 21852.93 | 1728.50 | 0.65 |
| 2024-06-17 | 7.83 | 7.88 | 0.02 | 0.25 | 28624.66 | 2248.20 | 0.85 |
| 2024-06-14 | 7.95 | 7.86 | -0.06 | -0.76 | 37207.00 | 2919.58 | 1.11 |
| 2024-06-13 | 8.03 | 7.92 | -0.11 | -1.37 | 32272.01 | 2555.03 | 0.96 |
| 2024-06-12 | 8.03 | 8.03 | 0.00 | 0.00 | 42247.00 | 3402.48 | 1.26 |
| 2024-06-11 | 7.83 | 8.03 | 0.25 | 3.21 | 46057.01 | 3641.01 | 1.37 |
| 2024-06-07 | 7.64 | 7.78 | 0.29 | 3.87 | 59790.80 | 4619.05 | 1.78 |
| 2024-06-06 | 7.99 | 7.49 | -0.42 | -5.31 | 71935.00 | 5446.73 | 2.15 |
| 2024-06-05 | 8.16 | 7.91 | -0.24 | -2.95 | 34918.00 | 2799.77 | 1.04 |
| 2024-06-04 | 8.22 | 8.15 | -0.07 | -0.85 | 35337.40 | 2867.65 | 1.05 |
| 2024-06-03 | 8.53 | 8.22 | -0.31 | -3.63 | 36459.20 | 3023.32 | 1.09 |
| 2024-05-31 | 8.39 | 8.53 | 0.11 | 1.31 | 23247.60 | 1970.02 | 0.69 |
| 2024-05-30 | 8.48 | 8.42 | -0.04 | -0.47 | 21859.60 | 1843.74 | 0.65 |
| 2024-05-29 | 8.54 | 8.46 | -0.06 | -0.70 | 23364.00 | 1982.50 | 0.70 |
| 2024-05-28 | 8.61 | 8.52 | -0.20 | -2.29 | 42074.81 | 3606.93 | 1.26 |
| 2024-05-27 | 8.60 | 8.72 | 0.17 | 1.99 | 67465.00 | 5843.14 | 2.01 |
| 2024-05-24 | 8.69 | 8.55 | -0.14 | -1.61 | 31487.80 | 2722.11 | 0.94 |
| 2024-05-23 | 8.94 | 8.69 | -0.25 | -2.80 | 34377.00 | 3009.12 | 1.03 |
| 2024-05-22 | 9.00 | 8.94 | -0.01 | -0.11 | 22335.00 | 2001.30 | 0.67 |
| 2024-05-21 | 9.05 | 8.95 | -0.10 | -1.11 | 26000.00 | 2324.45 | 0.78 |
| 2024-05-20 | 9.09 | 9.05 | -0.04 | -0.44 | 33554.00 | 3042.92 | 1.00 |
| 2024-05-17 | 9.01 | 9.09 | 0.08 | 0.89 | 30642.00 | 2773.03 | 0.91 |
| 2024-05-16 | 9.06 | 9.01 | -0.05 | -0.55 | 32623.00 | 2949.86 | 0.97 |
| 2024-05-15 | 9.18 | 9.06 | -0.12 | -1.31 | 28764.00 | 2610.20 | 0.86 |
| 2024-05-14 | 9.05 | 9.18 | 0.14 | 1.55 | 39738.00 | 3652.72 | 1.19 |
| 2024-05-13 | 9.19 | 9.04 | -0.16 | -1.74 | 53325.95 | 4871.48 | 1.59 |
| 2024-05-10 | 9.41 | 9.20 | -0.30 | -3.16 | 57672.00 | 5369.82 | 1.72 |
日K线
周K线
月K线
