美康生物(300439)股票信息
| 股票代码 | 300439 |
| 股票名称 | 美康生物 |
| 最新价/元 | 12.69 |
| 涨跌额/元 | 1.40 |
| 涨跌幅/% | 12.40 |
| 买入/元 | 12.68 |
| 卖出/元 | 12.69 |
| 昨收/元 | 11.29 |
| 今开/元 | 13.09 |
| 最高/元 | 13.24 |
| 最低/元 | 11.86 |
| 成交量/手 | 228191.44 |
| 成交额/万 | 28565.55 |
| 股净值/元 | 18.94 |
| 市净率 | 1.72 |
| 总市值/万 | 487232.32 |
| 流通值/万 | 370199.72 |
| 换手率/% | 7.82 |
| 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 |
美康生物(300439)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 | 13.09 | 12.69 | 1.40 | 12.40 | 228191.44 | 28565.55 | 7.82 |
| 2024-09-30 | 10.39 | 11.29 | 1.27 | 12.68 | 162079.96 | 17600.59 | 5.56 |
| 2024-09-27 | 9.67 | 10.02 | 0.44 | 4.59 | 76275.00 | 7560.05 | 2.61 |
| 2024-09-26 | 9.29 | 9.58 | 0.27 | 2.90 | 43445.15 | 4096.58 | 1.49 |
| 2024-09-25 | 9.33 | 9.31 | 0.10 | 1.09 | 40275.15 | 3772.97 | 1.38 |
| 2024-09-24 | 8.99 | 9.21 | 0.28 | 3.14 | 35586.00 | 3240.86 | 1.22 |
| 2024-09-23 | 8.90 | 8.93 | 0.03 | 0.34 | 21460.40 | 1909.35 | 0.74 |
| 2024-09-20 | 9.00 | 8.90 | -0.06 | -0.67 | 21350.00 | 1896.53 | 0.73 |
| 2024-09-19 | 8.76 | 8.96 | 0.26 | 2.99 | 30022.00 | 2666.06 | 1.03 |
| 2024-09-18 | 8.91 | 8.70 | -0.21 | -2.36 | 34782.03 | 3027.72 | 1.19 |
| 2024-09-13 | 9.05 | 8.91 | -0.14 | -1.55 | 26530.59 | 2377.04 | 0.91 |
| 2024-09-12 | 9.04 | 9.05 | -0.03 | -0.33 | 20784.00 | 1901.60 | 0.71 |
| 2024-09-11 | 9.10 | 9.08 | -0.06 | -0.66 | 21001.00 | 1908.57 | 0.72 |
| 2024-09-10 | 9.25 | 9.14 | -0.09 | -0.98 | 27145.00 | 2470.78 | 0.93 |
| 2024-09-09 | 9.15 | 9.23 | 0.09 | 0.99 | 29808.71 | 2757.87 | 1.02 |
| 2024-09-06 | 9.35 | 9.14 | -0.24 | -2.56 | 26286.00 | 2430.27 | 0.90 |
| 2024-09-05 | 9.32 | 9.38 | 0.06 | 0.64 | 26322.00 | 2473.05 | 0.90 |
| 2024-09-04 | 9.26 | 9.32 | 0.05 | 0.54 | 32853.80 | 3072.39 | 1.13 |
| 2024-09-03 | 9.31 | 9.27 | -0.02 | -0.22 | 30639.56 | 2844.17 | 1.05 |
| 2024-09-02 | 9.37 | 9.29 | -0.12 | -1.28 | 44691.16 | 4195.94 | 1.53 |
| 2024-08-30 | 9.31 | 9.41 | 0.04 | 0.43 | 56142.00 | 5291.77 | 1.92 |
| 2024-08-29 | 9.00 | 9.37 | 0.38 | 4.23 | 61644.90 | 5716.40 | 2.11 |
| 2024-08-28 | 8.94 | 8.99 | 0.04 | 0.45 | 29002.03 | 2592.28 | 0.99 |
| 2024-08-27 | 8.90 | 8.95 | 0.05 | 0.56 | 34403.00 | 3094.22 | 1.18 |
| 2024-08-26 | 8.83 | 8.90 | 0.06 | 0.68 | 25367.00 | 2246.16 | 0.87 |
| 2024-08-23 | 8.86 | 8.84 | -0.05 | -0.56 | 28224.00 | 2489.44 | 0.97 |
| 2024-08-22 | 8.99 | 8.89 | -0.12 | -1.33 | 39786.90 | 3572.70 | 1.36 |
| 2024-08-21 | 9.10 | 9.01 | -0.16 | -1.75 | 43513.00 | 3938.82 | 1.49 |
| 2024-08-20 | 9.40 | 9.17 | -0.29 | -3.07 | 58757.90 | 5440.97 | 2.01 |
| 2024-08-19 | 9.74 | 9.46 | -0.29 | -2.97 | 108750.23 | 10402.84 | 3.73 |
| 2024-08-16 | 9.30 | 9.75 | 0.47 | 5.07 | 117806.37 | 11257.30 | 4.04 |
| 2024-08-15 | 9.24 | 9.28 | 0.17 | 1.87 | 56702.61 | 5282.92 | 1.94 |
| 2024-08-14 | 9.15 | 9.11 | -0.09 | -0.98 | 31552.00 | 2880.98 | 1.08 |
| 2024-08-13 | 9.30 | 9.20 | -0.17 | -1.81 | 54122.28 | 4971.69 | 1.86 |
| 2024-08-12 | 9.52 | 9.37 | 0.20 | 2.18 | 88981.00 | 8369.52 | 3.05 |
| 2024-08-09 | 9.32 | 9.17 | -0.11 | -1.19 | 24774.00 | 2287.23 | 0.85 |
| 2024-08-08 | 9.10 | 9.28 | 0.15 | 1.64 | 34639.00 | 3205.84 | 1.19 |
| 2024-08-07 | 9.26 | 9.13 | -0.13 | -1.40 | 24084.00 | 2209.62 | 0.83 |
| 2024-08-06 | 8.98 | 9.26 | 0.33 | 3.70 | 38728.00 | 3536.30 | 1.33 |
| 2024-08-05 | 9.19 | 8.93 | -0.27 | -2.94 | 42314.00 | 3856.26 | 1.45 |
| 2024-08-02 | 9.17 | 9.20 | 0.03 | 0.33 | 39262.00 | 3640.69 | 1.35 |
| 2024-08-01 | 9.19 | 9.17 | -0.03 | -0.33 | 29788.00 | 2741.31 | 1.02 |
| 2024-07-31 | 8.89 | 9.20 | 0.33 | 3.72 | 47903.11 | 4357.43 | 1.64 |
| 2024-07-30 | 8.82 | 8.87 | 0.07 | 0.80 | 22252.54 | 1970.68 | 0.76 |
| 2024-07-29 | 8.88 | 8.80 | -0.05 | -0.57 | 19725.00 | 1737.41 | 0.68 |
| 2024-07-26 | 8.67 | 8.85 | 0.16 | 1.84 | 22771.54 | 2007.14 | 0.78 |
| 2024-07-25 | 8.60 | 8.69 | -0.03 | -0.34 | 30570.04 | 2658.80 | 1.05 |
| 2024-07-24 | 8.85 | 8.72 | -0.15 | -1.69 | 35396.00 | 3099.39 | 1.21 |
| 2024-07-23 | 8.98 | 8.87 | -0.12 | -1.34 | 51089.51 | 4571.36 | 1.75 |
| 2024-07-22 | 9.00 | 8.99 | -0.14 | -1.53 | 71151.14 | 6378.60 | 2.44 |
| 2024-07-19 | 9.38 | 9.13 | -0.43 | -4.50 | 137585.84 | 12661.72 | 4.72 |
| 2024-07-18 | 8.94 | 9.56 | 0.68 | 7.66 | 104717.03 | 9635.12 | 3.59 |
| 2024-07-17 | 8.90 | 8.88 | -0.07 | -0.78 | 23000.60 | 2043.18 | 0.79 |
| 2024-07-16 | 9.06 | 8.95 | -0.11 | -1.21 | 24246.62 | 2172.43 | 0.83 |
| 2024-07-15 | 9.20 | 9.06 | -0.17 | -1.84 | 23705.00 | 2154.31 | 0.81 |
| 2024-07-12 | 9.30 | 9.23 | -0.02 | -0.22 | 19050.00 | 1764.24 | 0.65 |
| 2024-07-11 | 9.09 | 9.25 | 0.35 | 3.93 | 35357.00 | 3247.23 | 1.21 |
| 2024-07-10 | 8.92 | 8.90 | -0.07 | -0.78 | 19512.80 | 1749.49 | 0.67 |
| 2024-07-09 | 8.86 | 8.97 | 0.12 | 1.36 | 30470.66 | 2698.36 | 1.04 |
| 2024-07-08 | 9.10 | 8.85 | -0.33 | -3.60 | 34830.66 | 3095.96 | 1.19 |
| 2024-07-05 | 8.83 | 9.18 | 0.37 | 4.20 | 37115.00 | 3341.93 | 1.27 |
| 2024-07-04 | 9.15 | 8.81 | -0.38 | -4.14 | 28672.00 | 2562.34 | 0.98 |
| 2024-07-03 | 9.26 | 9.19 | -0.11 | -1.18 | 20456.50 | 1890.13 | 0.70 |
| 2024-07-02 | 9.28 | 9.30 | -0.02 | -0.22 | 23140.00 | 2154.61 | 0.79 |
| 2024-07-01 | 9.17 | 9.32 | 0.16 | 1.75 | 30385.66 | 2798.92 | 1.04 |
| 2024-06-28 | 9.12 | 9.16 | -0.01 | -0.11 | 21965.95 | 2030.35 | 0.75 |
| 2024-06-27 | 9.33 | 9.17 | -0.18 | -1.93 | 23753.00 | 2199.61 | 0.81 |
| 2024-06-26 | 8.91 | 9.35 | 0.42 | 4.70 | 27065.00 | 2476.81 | 0.93 |
| 2024-06-25 | 8.92 | 8.93 | 0.01 | 0.11 | 21757.00 | 1951.02 | 0.75 |
| 2024-06-24 | 9.27 | 8.92 | -0.36 | -3.88 | 30697.00 | 2762.59 | 1.05 |
| 2024-06-21 | 9.23 | 9.28 | 0.07 | 0.76 | 23108.00 | 2144.04 | 0.79 |
| 2024-06-20 | 9.39 | 9.21 | -0.20 | -2.13 | 31291.00 | 2919.89 | 1.07 |
| 2024-06-19 | 9.38 | 9.41 | 0.03 | 0.32 | 21982.00 | 2065.23 | 0.75 |
| 2024-06-18 | 9.29 | 9.38 | 0.09 | 0.97 | 22809.00 | 2128.39 | 0.78 |
| 2024-06-17 | 9.29 | 9.29 | -0.01 | -0.11 | 20687.00 | 1921.75 | 0.71 |
| 2024-06-14 | 9.42 | 9.30 | -0.08 | -0.85 | 26424.63 | 2472.35 | 0.91 |
| 2024-06-13 | 9.42 | 9.38 | -0.02 | -0.21 | 24237.30 | 2273.92 | 0.83 |
| 2024-06-12 | 9.36 | 9.40 | 0.00 | 0.00 | 31038.00 | 2922.94 | 1.06 |
| 2024-06-11 | 9.33 | 9.40 | 0.12 | 1.29 | 34330.00 | 3177.87 | 1.18 |
| 2024-06-07 | 8.97 | 9.28 | 0.44 | 4.98 | 48984.00 | 4502.43 | 1.68 |
| 2024-06-06 | 9.48 | 8.97 | -0.47 | -4.98 | 54256.80 | 4954.52 | 1.86 |
| 2024-06-05 | 9.67 | 9.44 | -0.27 | -2.78 | 31798.00 | 3048.68 | 1.09 |
| 2024-06-04 | 9.81 | 9.71 | -0.10 | -1.02 | 33455.00 | 3248.08 | 1.15 |
| 2024-06-03 | 10.07 | 9.81 | -0.26 | -2.58 | 37348.00 | 3693.26 | 1.28 |
| 2024-05-31 | 10.05 | 10.07 | 0.06 | 0.60 | 21466.00 | 2162.12 | 0.74 |
| 2024-05-30 | 10.00 | 10.01 | -0.01 | -0.10 | 21934.80 | 2199.96 | 0.75 |
| 2024-05-29 | 9.98 | 10.02 | -0.01 | -0.10 | 19498.00 | 1961.84 | 0.67 |
| 2024-05-28 | 10.08 | 10.03 | -0.10 | -0.99 | 23854.00 | 2395.45 | 0.82 |
| 2024-05-27 | 10.15 | 10.13 | 0.06 | 0.60 | 29846.00 | 2987.76 | 1.02 |
| 2024-05-24 | 10.04 | 10.07 | 0.03 | 0.30 | 25208.00 | 2545.80 | 0.86 |
| 2024-05-23 | 10.26 | 10.04 | -0.28 | -2.71 | 36138.00 | 3652.12 | 1.24 |
| 2024-05-22 | 10.40 | 10.32 | 0.00 | 0.00 | 22028.00 | 2278.92 | 0.76 |
| 2024-05-21 | 10.39 | 10.32 | -0.07 | -0.67 | 23302.95 | 2409.53 | 0.80 |
| 2024-05-20 | 10.42 | 10.39 | 0.01 | 0.10 | 37896.00 | 3951.79 | 1.30 |
| 2024-05-17 | 10.28 | 10.38 | 0.10 | 0.97 | 29096.00 | 3009.20 | 1.00 |
| 2024-05-16 | 10.38 | 10.28 | -0.09 | -0.87 | 28658.00 | 2968.97 | 0.98 |
| 2024-05-15 | 10.53 | 10.37 | -0.17 | -1.61 | 33617.00 | 3502.60 | 1.15 |
| 2024-05-14 | 10.38 | 10.54 | 0.13 | 1.25 | 40007.00 | 4212.18 | 1.37 |
| 2024-05-13 | 10.61 | 10.41 | -0.31 | -2.89 | 54417.00 | 5718.43 | 1.87 |
| 2024-05-10 | 10.81 | 10.72 | -0.18 | -1.65 | 57102.00 | 6132.61 | 1.96 |
日K线
周K线
月K线
