广生堂(300436)股票信息
| 股票代码 | 300436 |
| 股票名称 | 广生堂 |
| 最新价/元 | 26.38 |
| 涨跌额/元 | 3.23 |
| 涨跌幅/% | 13.95 |
| 买入/元 | 26.38 |
| 卖出/元 | 26.39 |
| 昨收/元 | 23.15 |
| 今开/元 | 27.75 |
| 最高/元 | 27.75 |
| 最低/元 | 23.57 |
| 成交量/手 | 151792.58 |
| 成交额/万 | 38570.49 |
| 股净值/元 | -12.05 |
| 市净率 | 8.75 |
| 总市值/万 | 420146.35 |
| 流通值/万 | 360661.13 |
| 换手率/% | 11.10 |
| 入市日期 | 2015-04-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
广生堂(300436)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 | 27.75 | 26.38 | 3.23 | 13.95 | 151792.58 | 38570.49 | 11.10 |
| 2024-09-30 | 21.00 | 23.15 | 3.07 | 15.29 | 130062.00 | 28593.05 | 9.51 |
| 2024-09-27 | 19.30 | 20.08 | 1.01 | 5.30 | 93458.00 | 18579.80 | 6.84 |
| 2024-09-26 | 18.59 | 19.07 | 0.25 | 1.33 | 61631.40 | 11545.83 | 4.51 |
| 2024-09-25 | 18.42 | 18.82 | 0.41 | 2.23 | 80873.40 | 15206.27 | 5.92 |
| 2024-09-24 | 18.04 | 18.41 | 0.33 | 1.83 | 57893.00 | 10521.57 | 4.23 |
| 2024-09-23 | 18.80 | 18.08 | -0.34 | -1.85 | 58741.39 | 10734.76 | 4.30 |
| 2024-09-20 | 19.24 | 18.42 | -0.86 | -4.46 | 90022.12 | 16822.06 | 6.58 |
| 2024-09-19 | 18.00 | 19.28 | 1.31 | 7.29 | 117570.98 | 22702.34 | 8.60 |
| 2024-09-18 | 18.23 | 17.97 | -0.46 | -2.50 | 36593.30 | 6562.70 | 2.68 |
| 2024-09-13 | 18.61 | 18.43 | -0.25 | -1.34 | 44192.00 | 8218.21 | 3.23 |
| 2024-09-12 | 18.45 | 18.68 | 0.08 | 0.43 | 51646.29 | 9651.60 | 3.78 |
| 2024-09-11 | 18.49 | 18.60 | 0.22 | 1.20 | 68417.30 | 12766.93 | 5.00 |
| 2024-09-10 | 18.48 | 18.38 | -0.02 | -0.11 | 74568.00 | 13677.59 | 5.45 |
| 2024-09-09 | 19.42 | 18.40 | -0.36 | -1.92 | 116157.00 | 22042.76 | 8.50 |
| 2024-09-06 | 17.96 | 18.76 | 0.99 | 5.57 | 122429.24 | 22797.53 | 8.95 |
| 2024-09-05 | 17.32 | 17.77 | 0.52 | 3.01 | 68321.00 | 12241.02 | 5.00 |
| 2024-09-04 | 17.56 | 17.25 | -0.33 | -1.88 | 44165.18 | 7673.83 | 3.23 |
| 2024-09-03 | 17.77 | 17.58 | -0.11 | -0.62 | 43020.00 | 7591.11 | 3.15 |
| 2024-09-02 | 18.31 | 17.69 | -0.54 | -2.96 | 63588.00 | 11434.58 | 4.65 |
| 2024-08-30 | 17.80 | 18.23 | 0.36 | 2.02 | 62770.15 | 11395.46 | 4.59 |
| 2024-08-29 | 17.79 | 17.87 | 0.00 | 0.00 | 55707.15 | 9968.82 | 4.07 |
| 2024-08-28 | 17.93 | 17.87 | -0.59 | -3.20 | 86768.70 | 15653.31 | 6.35 |
| 2024-08-27 | 18.00 | 18.46 | 0.31 | 1.71 | 113295.61 | 21370.26 | 8.36 |
| 2024-08-26 | 18.19 | 18.15 | -0.19 | -1.04 | 66793.24 | 12060.83 | 4.93 |
| 2024-08-23 | 18.63 | 18.34 | -0.52 | -2.76 | 108610.27 | 20206.46 | 8.01 |
| 2024-08-22 | 19.90 | 18.86 | -1.21 | -6.03 | 144323.70 | 27948.45 | 10.65 |
| 2024-08-21 | 22.30 | 20.07 | -3.11 | -13.42 | 179117.99 | 37066.73 | 13.21 |
| 2024-08-20 | 22.72 | 23.18 | 0.18 | 0.78 | 166384.14 | 38601.85 | 12.28 |
| 2024-08-19 | 25.64 | 23.00 | -3.80 | -14.18 | 244682.90 | 57500.93 | 18.05 |
| 2024-08-16 | 26.72 | 26.80 | -0.80 | -2.90 | 301172.45 | 84168.79 | 22.22 |
| 2024-08-15 | 26.00 | 27.60 | 3.12 | 12.75 | 310878.89 | 81062.48 | 22.94 |
| 2024-08-14 | 19.37 | 24.48 | 4.08 | 20.00 | 246286.60 | 57041.49 | 18.17 |
| 2024-08-13 | 24.87 | 20.40 | -1.16 | -5.38 | 211570.00 | 48433.00 | 15.61 |
| 2024-08-12 | 20.10 | 21.56 | 3.59 | 19.98 | 81780.22 | 17166.49 | 6.03 |
| 2024-08-09 | 18.46 | 17.97 | -0.92 | -4.87 | 63799.45 | 11504.86 | 4.71 |
| 2024-08-08 | 17.82 | 18.89 | 1.02 | 5.71 | 100938.63 | 18945.36 | 7.45 |
| 2024-08-07 | 17.15 | 17.87 | 0.43 | 2.47 | 81569.00 | 14129.13 | 6.02 |
| 2024-08-06 | 15.41 | 17.44 | 1.97 | 12.73 | 71575.65 | 12232.98 | 5.28 |
| 2024-08-05 | 15.32 | 15.47 | 0.00 | 0.00 | 26815.00 | 4228.53 | 1.98 |
| 2024-08-02 | 15.22 | 15.47 | 0.25 | 1.64 | 31498.00 | 4967.77 | 2.32 |
| 2024-08-01 | 15.13 | 15.22 | 0.09 | 0.60 | 13097.72 | 2004.03 | 0.97 |
| 2024-07-31 | 14.53 | 15.13 | 0.64 | 4.42 | 17831.00 | 2660.49 | 1.32 |
| 2024-07-30 | 14.40 | 14.49 | 0.12 | 0.84 | 6984.00 | 1011.59 | 0.52 |
| 2024-07-29 | 14.39 | 14.37 | -0.01 | -0.07 | 7349.00 | 1051.85 | 0.54 |
| 2024-07-26 | 14.65 | 14.38 | -0.14 | -0.96 | 11496.00 | 1658.94 | 0.85 |
| 2024-07-25 | 14.39 | 14.52 | 0.18 | 1.26 | 10617.31 | 1537.14 | 0.78 |
| 2024-07-24 | 14.97 | 14.34 | -0.63 | -4.21 | 17040.00 | 2476.98 | 1.26 |
| 2024-07-23 | 15.58 | 14.97 | -0.60 | -3.85 | 13000.00 | 1980.10 | 0.96 |
| 2024-07-22 | 15.38 | 15.57 | 0.36 | 2.37 | 14786.00 | 2290.34 | 1.09 |
| 2024-07-19 | 15.08 | 15.21 | 0.13 | 0.86 | 9347.00 | 1415.68 | 0.69 |
| 2024-07-18 | 15.23 | 15.08 | -0.16 | -1.05 | 13828.00 | 2069.53 | 1.02 |
| 2024-07-17 | 15.31 | 15.24 | -0.01 | -0.07 | 9350.00 | 1427.89 | 0.69 |
| 2024-07-16 | 15.71 | 15.25 | -0.45 | -2.87 | 16695.00 | 2562.80 | 1.23 |
| 2024-07-15 | 16.01 | 15.70 | -0.38 | -2.36 | 10813.00 | 1700.21 | 0.80 |
| 2024-07-12 | 16.10 | 16.08 | -0.04 | -0.25 | 13697.41 | 2214.15 | 1.01 |
| 2024-07-11 | 15.97 | 16.12 | 0.31 | 1.96 | 11873.60 | 1917.24 | 0.88 |
| 2024-07-10 | 15.86 | 15.81 | -0.02 | -0.13 | 10104.00 | 1605.53 | 0.75 |
| 2024-07-09 | 15.76 | 15.83 | 0.07 | 0.44 | 15708.10 | 2460.52 | 1.16 |
| 2024-07-08 | 16.34 | 15.76 | -0.59 | -3.61 | 11935.00 | 1902.50 | 0.88 |
| 2024-07-05 | 15.79 | 16.35 | 0.56 | 3.55 | 20565.00 | 3324.93 | 1.52 |
| 2024-07-04 | 16.63 | 15.79 | -0.68 | -4.13 | 15430.00 | 2457.58 | 1.14 |
| 2024-07-03 | 16.50 | 16.47 | -0.08 | -0.48 | 12646.00 | 2090.95 | 0.93 |
| 2024-07-02 | 15.85 | 16.55 | 0.75 | 4.75 | 27594.49 | 4527.51 | 2.04 |
| 2024-07-01 | 15.71 | 15.80 | 0.09 | 0.57 | 10509.39 | 1656.91 | 0.78 |
| 2024-06-28 | 15.81 | 15.71 | -0.19 | -1.20 | 19416.00 | 3070.57 | 1.43 |
| 2024-06-27 | 16.03 | 15.90 | -0.31 | -1.91 | 16188.00 | 2621.75 | 1.19 |
| 2024-06-26 | 15.50 | 16.21 | 0.57 | 3.65 | 21348.30 | 3425.07 | 1.57 |
| 2024-06-25 | 15.80 | 15.64 | -0.36 | -2.25 | 25549.20 | 4048.78 | 1.88 |
| 2024-06-24 | 16.89 | 16.00 | -1.22 | -7.09 | 36589.10 | 5855.92 | 2.70 |
| 2024-06-21 | 16.00 | 17.22 | 1.17 | 7.29 | 41191.00 | 6894.69 | 3.04 |
| 2024-06-20 | 15.93 | 16.05 | 0.13 | 0.82 | 13593.00 | 2174.01 | 1.00 |
| 2024-06-19 | 16.05 | 15.92 | -0.13 | -0.81 | 6364.00 | 1018.33 | 0.47 |
| 2024-06-18 | 16.00 | 16.05 | 0.01 | 0.06 | 7318.00 | 1175.92 | 0.54 |
| 2024-06-17 | 16.10 | 16.04 | -0.07 | -0.44 | 7184.00 | 1153.99 | 0.53 |
| 2024-06-14 | 16.42 | 16.11 | -0.27 | -1.65 | 9480.00 | 1534.87 | 0.70 |
| 2024-06-13 | 16.63 | 16.38 | -0.25 | -1.50 | 10833.44 | 1771.40 | 0.80 |
| 2024-06-12 | 16.16 | 16.63 | 0.49 | 3.04 | 18856.00 | 3103.04 | 1.39 |
| 2024-06-11 | 15.77 | 16.14 | 0.27 | 1.70 | 11953.00 | 1891.52 | 0.88 |
| 2024-06-07 | 15.65 | 15.87 | 0.66 | 4.34 | 21133.00 | 3284.32 | 1.56 |
| 2024-06-06 | 16.21 | 15.21 | -0.88 | -5.47 | 21799.00 | 3428.37 | 1.61 |
| 2024-06-05 | 16.39 | 16.09 | -0.30 | -1.83 | 9624.00 | 1562.41 | 0.71 |
| 2024-06-04 | 16.66 | 16.39 | -0.27 | -1.62 | 14695.00 | 2402.83 | 1.08 |
| 2024-06-03 | 17.33 | 16.66 | -0.63 | -3.64 | 19455.40 | 3263.00 | 1.44 |
| 2024-05-31 | 17.11 | 17.29 | 0.29 | 1.71 | 13066.00 | 2250.48 | 0.96 |
| 2024-05-30 | 17.04 | 17.00 | 0.12 | 0.71 | 11387.00 | 1929.82 | 0.84 |
| 2024-05-29 | 17.02 | 16.88 | -0.14 | -0.82 | 11016.00 | 1862.57 | 0.81 |
| 2024-05-28 | 17.21 | 17.02 | -0.14 | -0.82 | 9773.27 | 1663.63 | 0.72 |
| 2024-05-27 | 17.40 | 17.16 | -0.12 | -0.69 | 14568.27 | 2484.47 | 1.07 |
| 2024-05-24 | 17.50 | 17.28 | -0.13 | -0.75 | 8926.00 | 1557.08 | 0.66 |
| 2024-05-23 | 17.88 | 17.41 | -0.49 | -2.74 | 13054.87 | 2298.30 | 0.96 |
| 2024-05-22 | 18.15 | 17.90 | 0.35 | 1.99 | 15629.27 | 2797.06 | 1.15 |
| 2024-05-21 | 17.99 | 17.55 | -0.45 | -2.50 | 15676.00 | 2769.62 | 1.16 |
| 2024-05-20 | 18.00 | 18.00 | -0.04 | -0.22 | 10960.00 | 1985.05 | 0.81 |
| 2024-05-17 | 17.90 | 18.04 | 0.20 | 1.12 | 11467.00 | 2060.39 | 0.85 |
| 2024-05-16 | 17.86 | 17.84 | -0.09 | -0.50 | 8415.00 | 1513.47 | 0.62 |
| 2024-05-15 | 18.24 | 17.93 | -0.33 | -1.81 | 8891.44 | 1605.50 | 0.66 |
| 2024-05-14 | 18.08 | 18.26 | 0.10 | 0.55 | 13676.00 | 2505.89 | 1.01 |
| 2024-05-13 | 18.35 | 18.16 | -0.25 | -1.36 | 20555.00 | 3764.83 | 1.52 |
| 2024-05-10 | 19.07 | 18.41 | -0.47 | -2.49 | 18792.40 | 3492.82 | 1.39 |
日K线
周K线
月K线
