迈克生物(300463)股票信息
| 股票代码 | 300463 |
| 股票名称 | 迈克生物 |
| 最新价/元 | 16.16 |
| 涨跌额/元 | 1.57 |
| 涨跌幅/% | 10.76 |
| 买入/元 | 16.16 |
| 卖出/元 | 16.17 |
| 昨收/元 | 14.59 |
| 今开/元 | 16.91 |
| 最高/元 | 17.31 |
| 最低/元 | 15.18 |
| 成交量/手 | 343095.05 |
| 成交额/万 | 55796.70 |
| 股净值/元 | 31.46 |
| 市净率 | 1.53 |
| 总市值/万 | 989750.86 |
| 流通值/万 | 794271.78 |
| 换手率/% | 6.98 |
| 入市日期 | 2015-05-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
迈克生物(300463)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 | 16.91 | 16.16 | 1.57 | 10.76 | 343095.05 | 55796.70 | 6.98 |
| 2024-09-30 | 13.39 | 14.59 | 1.73 | 13.45 | 247275.14 | 34608.29 | 5.03 |
| 2024-09-27 | 12.28 | 12.86 | 0.76 | 6.28 | 135497.31 | 17088.89 | 2.76 |
| 2024-09-26 | 11.61 | 12.10 | 0.47 | 4.04 | 72118.87 | 8544.77 | 1.47 |
| 2024-09-25 | 11.65 | 11.63 | 0.13 | 1.13 | 77352.55 | 9090.42 | 1.57 |
| 2024-09-24 | 11.33 | 11.50 | 0.25 | 2.22 | 81351.09 | 9304.68 | 1.66 |
| 2024-09-23 | 11.30 | 11.25 | -0.10 | -0.88 | 30640.39 | 3461.48 | 0.62 |
| 2024-09-20 | 11.45 | 11.35 | -0.12 | -1.05 | 35057.65 | 3982.21 | 0.71 |
| 2024-09-19 | 11.35 | 11.47 | 0.27 | 2.41 | 44313.00 | 5057.86 | 0.90 |
| 2024-09-18 | 11.48 | 11.20 | -0.28 | -2.44 | 35330.00 | 3973.56 | 0.72 |
| 2024-09-13 | 11.61 | 11.48 | -0.18 | -1.54 | 38196.00 | 4409.99 | 0.78 |
| 2024-09-12 | 11.78 | 11.66 | -0.08 | -0.68 | 32600.00 | 3842.67 | 0.66 |
| 2024-09-11 | 11.63 | 11.74 | -0.01 | -0.09 | 27671.00 | 3241.45 | 0.56 |
| 2024-09-10 | 11.79 | 11.75 | -0.01 | -0.09 | 34123.48 | 3991.19 | 0.69 |
| 2024-09-09 | 11.75 | 11.76 | 0.06 | 0.51 | 42910.99 | 5078.74 | 0.87 |
| 2024-09-06 | 11.97 | 11.70 | -0.27 | -2.26 | 40317.00 | 4767.35 | 0.82 |
| 2024-09-05 | 11.81 | 11.97 | 0.16 | 1.36 | 38721.48 | 4629.05 | 0.79 |
| 2024-09-04 | 11.80 | 11.81 | -0.07 | -0.59 | 31847.00 | 3777.28 | 0.65 |
| 2024-09-03 | 11.80 | 11.88 | 0.02 | 0.17 | 48517.00 | 5776.30 | 0.99 |
| 2024-09-02 | 12.10 | 11.86 | -0.27 | -2.23 | 61087.93 | 7328.01 | 1.24 |
| 2024-08-30 | 11.83 | 12.13 | 0.30 | 2.54 | 97574.37 | 11871.63 | 1.99 |
| 2024-08-29 | 11.77 | 11.83 | 0.07 | 0.60 | 73832.67 | 8747.05 | 1.50 |
| 2024-08-28 | 11.59 | 11.76 | 0.11 | 0.94 | 72689.47 | 8510.09 | 1.48 |
| 2024-08-27 | 11.49 | 11.65 | 0.20 | 1.75 | 87452.00 | 10215.44 | 1.78 |
| 2024-08-26 | 11.35 | 11.45 | 0.03 | 0.26 | 47216.65 | 5391.85 | 0.96 |
| 2024-08-23 | 11.58 | 11.42 | -0.19 | -1.64 | 67114.00 | 7704.43 | 1.37 |
| 2024-08-22 | 11.73 | 11.61 | -0.08 | -0.68 | 66490.20 | 7774.19 | 1.35 |
| 2024-08-21 | 11.86 | 11.69 | -0.24 | -2.01 | 76176.36 | 8972.78 | 1.55 |
| 2024-08-20 | 12.13 | 11.93 | -0.17 | -1.41 | 105137.99 | 12611.38 | 2.14 |
| 2024-08-19 | 12.57 | 12.10 | -0.59 | -4.65 | 222210.82 | 27313.58 | 4.52 |
| 2024-08-16 | 11.99 | 12.69 | 0.61 | 5.05 | 259174.15 | 32006.12 | 5.27 |
| 2024-08-15 | 12.22 | 12.08 | 0.24 | 2.03 | 151689.42 | 18463.13 | 3.09 |
| 2024-08-14 | 11.93 | 11.84 | -0.08 | -0.67 | 114723.94 | 13602.92 | 2.33 |
| 2024-08-13 | 12.58 | 11.92 | -0.89 | -6.95 | 241540.98 | 29163.15 | 4.91 |
| 2024-08-12 | 13.78 | 12.81 | 0.93 | 7.83 | 355717.34 | 46002.06 | 7.24 |
| 2024-08-09 | 12.03 | 11.88 | -0.14 | -1.17 | 40991.00 | 4910.80 | 0.83 |
| 2024-08-08 | 11.94 | 12.02 | 0.11 | 0.92 | 44885.17 | 5397.81 | 0.91 |
| 2024-08-07 | 11.95 | 11.91 | -0.03 | -0.25 | 42866.01 | 5110.93 | 0.87 |
| 2024-08-06 | 11.74 | 11.94 | 0.31 | 2.67 | 53347.16 | 6327.14 | 1.09 |
| 2024-08-05 | 11.64 | 11.63 | -0.10 | -0.85 | 89544.00 | 10598.66 | 1.82 |
| 2024-08-02 | 11.82 | 11.73 | 0.09 | 0.77 | 111408.52 | 13228.32 | 2.27 |
| 2024-08-01 | 11.84 | 11.64 | -0.16 | -1.36 | 66535.00 | 7759.23 | 1.35 |
| 2024-07-31 | 11.50 | 11.80 | 0.43 | 3.78 | 67905.91 | 7937.33 | 1.38 |
| 2024-07-30 | 11.09 | 11.37 | 0.26 | 2.34 | 41153.00 | 4640.27 | 0.84 |
| 2024-07-29 | 11.15 | 11.11 | -0.03 | -0.27 | 27512.00 | 3055.41 | 0.56 |
| 2024-07-26 | 11.01 | 11.14 | 0.13 | 1.18 | 32577.00 | 3621.94 | 0.66 |
| 2024-07-25 | 11.09 | 11.01 | -0.03 | -0.27 | 57910.57 | 6431.89 | 1.18 |
| 2024-07-24 | 11.33 | 11.04 | -0.25 | -2.21 | 33114.85 | 3689.69 | 0.67 |
| 2024-07-23 | 11.59 | 11.29 | -0.26 | -2.25 | 34769.86 | 3955.16 | 0.71 |
| 2024-07-22 | 11.51 | 11.55 | 0.04 | 0.35 | 37822.00 | 4358.84 | 0.77 |
| 2024-07-19 | 11.34 | 11.51 | 0.12 | 1.05 | 42784.99 | 4893.01 | 0.87 |
| 2024-07-18 | 11.34 | 11.39 | 0.04 | 0.35 | 36979.19 | 4176.13 | 0.75 |
| 2024-07-17 | 11.30 | 11.35 | 0.04 | 0.35 | 41560.23 | 4692.23 | 0.85 |
| 2024-07-16 | 11.37 | 11.31 | -0.04 | -0.35 | 35341.00 | 3985.75 | 0.72 |
| 2024-07-15 | 11.67 | 11.35 | -0.32 | -2.74 | 50839.36 | 5802.54 | 1.03 |
| 2024-07-12 | 11.57 | 11.67 | 0.09 | 0.78 | 42603.62 | 4954.40 | 0.87 |
| 2024-07-11 | 11.50 | 11.58 | 0.23 | 2.03 | 67812.32 | 7850.86 | 1.38 |
| 2024-07-10 | 11.42 | 11.35 | -0.10 | -0.87 | 57793.71 | 6576.96 | 1.18 |
| 2024-07-09 | 10.95 | 11.45 | 0.46 | 4.19 | 96434.03 | 10889.64 | 1.96 |
| 2024-07-08 | 11.39 | 10.99 | -0.41 | -3.60 | 46127.22 | 5124.86 | 0.94 |
| 2024-07-05 | 10.94 | 11.40 | 0.45 | 4.11 | 49757.70 | 5571.85 | 1.01 |
| 2024-07-04 | 11.20 | 10.95 | -0.28 | -2.49 | 39857.00 | 4407.42 | 0.81 |
| 2024-07-03 | 11.26 | 11.23 | -0.05 | -0.44 | 29076.79 | 3275.48 | 0.59 |
| 2024-07-02 | 11.51 | 11.43 | -0.08 | -0.70 | 34961.29 | 4013.63 | 0.71 |
| 2024-07-01 | 11.38 | 11.51 | 0.13 | 1.14 | 43014.54 | 4913.01 | 0.88 |
| 2024-06-28 | 11.46 | 11.38 | -0.08 | -0.70 | 39366.04 | 4539.03 | 0.80 |
| 2024-06-27 | 11.74 | 11.46 | -0.26 | -2.22 | 31039.00 | 3585.50 | 0.63 |
| 2024-06-26 | 11.28 | 11.72 | 0.41 | 3.63 | 39164.23 | 4509.88 | 0.80 |
| 2024-06-25 | 11.30 | 11.31 | 0.01 | 0.09 | 31043.83 | 3525.38 | 0.63 |
| 2024-06-24 | 11.70 | 11.30 | -0.45 | -3.83 | 44083.48 | 5029.65 | 0.89 |
| 2024-06-21 | 11.68 | 11.75 | 0.05 | 0.43 | 33531.23 | 3948.36 | 0.68 |
| 2024-06-20 | 11.88 | 11.70 | -0.18 | -1.52 | 36022.00 | 4253.15 | 0.73 |
| 2024-06-19 | 12.07 | 11.88 | -0.16 | -1.33 | 30369.00 | 3624.77 | 0.61 |
| 2024-06-18 | 12.00 | 12.04 | 0.04 | 0.33 | 37522.62 | 4512.54 | 0.76 |
| 2024-06-17 | 12.17 | 12.00 | -0.17 | -1.40 | 37023.00 | 4448.63 | 0.75 |
| 2024-06-14 | 12.15 | 12.17 | 0.00 | 0.00 | 54590.62 | 6600.81 | 1.10 |
| 2024-06-13 | 12.33 | 12.17 | -0.20 | -1.62 | 37939.53 | 4632.67 | 0.77 |
| 2024-06-12 | 12.36 | 12.37 | 0.00 | 0.00 | 35206.70 | 4362.23 | 0.71 |
| 2024-06-11 | 12.06 | 12.37 | 0.17 | 1.39 | 36964.32 | 4524.86 | 0.75 |
| 2024-06-07 | 12.33 | 12.20 | -0.05 | -0.41 | 36675.02 | 4493.31 | 0.74 |
| 2024-06-06 | 12.52 | 12.25 | -0.30 | -2.39 | 49353.00 | 6064.20 | 1.00 |
| 2024-06-05 | 12.66 | 12.55 | -0.10 | -0.79 | 39917.00 | 5060.95 | 0.81 |
| 2024-06-04 | 12.60 | 12.65 | 0.01 | 0.08 | 26947.00 | 3398.02 | 0.54 |
| 2024-06-03 | 12.85 | 12.64 | -0.27 | -2.09 | 45057.95 | 5711.73 | 0.91 |
| 2024-05-31 | 12.82 | 12.91 | 0.03 | 0.23 | 37668.00 | 4876.06 | 0.76 |
| 2024-05-30 | 12.70 | 12.88 | 0.12 | 0.94 | 36358.00 | 4674.07 | 0.73 |
| 2024-05-29 | 12.78 | 12.76 | -0.06 | -0.47 | 40661.18 | 5218.55 | 0.82 |
| 2024-05-28 | 12.95 | 12.82 | -0.13 | -1.00 | 37620.00 | 4844.85 | 0.76 |
| 2024-05-27 | 13.00 | 12.95 | -0.05 | -0.39 | 61349.10 | 7871.73 | 1.24 |
| 2024-05-24 | 13.13 | 13.00 | -0.13 | -0.99 | 31968.00 | 4185.76 | 0.65 |
| 2024-05-23 | 13.49 | 13.13 | -0.44 | -3.24 | 53795.00 | 7140.40 | 1.09 |
| 2024-05-22 | 13.57 | 13.57 | -0.14 | -1.02 | 76600.00 | 10431.91 | 1.55 |
| 2024-05-21 | 13.50 | 13.71 | 0.48 | 3.63 | 140485.93 | 19178.49 | 2.84 |
| 2024-05-20 | 13.27 | 13.23 | -0.04 | -0.30 | 41957.01 | 5564.79 | 0.85 |
| 2024-05-17 | 13.19 | 13.27 | 0.13 | 0.99 | 30674.00 | 4039.25 | 0.62 |
| 2024-05-16 | 13.28 | 13.14 | -0.05 | -0.38 | 40710.00 | 5380.36 | 0.82 |
| 2024-05-15 | 13.41 | 13.19 | -0.16 | -1.20 | 34379.00 | 4561.16 | 0.69 |
| 2024-05-14 | 13.43 | 13.35 | -0.08 | -0.60 | 42078.18 | 5649.99 | 0.85 |
| 2024-05-13 | 13.63 | 13.43 | -0.25 | -1.83 | 71529.00 | 9641.16 | 1.44 |
| 2024-05-10 | 13.91 | 13.68 | -0.22 | -1.58 | 53082.00 | 7304.08 | 1.07 |
日K线
周K线
月K线
