新光药业(300519)股票信息
| 股票代码 | 300519 |
| 股票名称 | 新光药业 |
| 最新价/元 | 17.02 |
| 涨跌额/元 | 2.84 |
| 涨跌幅/% | 20.03 |
| 买入/元 | 17.02 |
| 卖出/元 | 0.00 |
| 昨收/元 | 14.18 |
| 今开/元 | 16.50 |
| 最高/元 | 17.02 |
| 最低/元 | 14.79 |
| 成交量/手 | 218596.66 |
| 成交额/万 | 35992.96 |
| 股净值/元 | 42.55 |
| 市净率 | 3.38 |
| 总市值/万 | 272320.00 |
| 流通值/万 | 194198.20 |
| 换手率/% | 19.16 |
| 入市日期 | 2016-06-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
新光药业(300519)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 | 16.50 | 17.02 | 2.84 | 20.03 | 218596.66 | 35992.96 | 19.16 |
| 2024-09-30 | 12.27 | 14.18 | 2.17 | 18.07 | 105393.20 | 13790.65 | 9.24 |
| 2024-09-27 | 11.55 | 12.01 | 0.60 | 5.26 | 44212.00 | 5196.83 | 3.87 |
| 2024-09-26 | 11.10 | 11.41 | 0.27 | 2.42 | 23141.00 | 2597.37 | 2.03 |
| 2024-09-25 | 11.20 | 11.14 | 0.21 | 1.92 | 31432.00 | 3522.35 | 2.75 |
| 2024-09-24 | 10.64 | 10.93 | 0.32 | 3.02 | 19123.00 | 2061.81 | 1.68 |
| 2024-09-23 | 10.66 | 10.61 | 0.08 | 0.76 | 11512.00 | 1220.24 | 1.01 |
| 2024-09-20 | 10.74 | 10.53 | -0.16 | -1.50 | 13723.00 | 1444.62 | 1.20 |
| 2024-09-19 | 10.56 | 10.69 | 0.20 | 1.91 | 12535.00 | 1334.34 | 1.10 |
| 2024-09-18 | 10.69 | 10.49 | -0.19 | -1.78 | 12814.00 | 1340.49 | 1.12 |
| 2024-09-13 | 11.01 | 10.68 | -0.23 | -2.11 | 12848.00 | 1386.99 | 1.13 |
| 2024-09-12 | 10.91 | 10.91 | -0.01 | -0.09 | 13817.00 | 1523.72 | 1.21 |
| 2024-09-11 | 11.07 | 10.92 | -0.17 | -1.53 | 12642.00 | 1381.26 | 1.11 |
| 2024-09-10 | 11.00 | 11.09 | 0.06 | 0.54 | 15277.01 | 1684.22 | 1.34 |
| 2024-09-09 | 10.81 | 11.03 | 0.17 | 1.57 | 14008.78 | 1542.60 | 1.23 |
| 2024-09-06 | 11.29 | 10.86 | -0.34 | -3.04 | 17242.00 | 1898.24 | 1.51 |
| 2024-09-05 | 10.98 | 11.20 | 0.25 | 2.28 | 21125.00 | 2358.37 | 1.85 |
| 2024-09-04 | 11.10 | 10.95 | -0.15 | -1.35 | 17493.00 | 1926.98 | 1.53 |
| 2024-09-03 | 11.14 | 11.10 | 0.01 | 0.09 | 17009.00 | 1892.21 | 1.49 |
| 2024-09-02 | 11.32 | 11.09 | -0.27 | -2.38 | 18811.00 | 2117.12 | 1.65 |
| 2024-08-30 | 11.40 | 11.36 | 0.02 | 0.18 | 30129.00 | 3446.58 | 2.64 |
| 2024-08-29 | 11.13 | 11.34 | 0.17 | 1.52 | 15773.00 | 1774.67 | 1.38 |
| 2024-08-28 | 11.11 | 11.17 | 0.00 | 0.00 | 18330.00 | 2042.52 | 1.61 |
| 2024-08-27 | 11.42 | 11.17 | -0.24 | -2.10 | 27202.00 | 3096.04 | 2.38 |
| 2024-08-26 | 11.30 | 11.41 | 0.08 | 0.71 | 17251.00 | 1961.52 | 1.51 |
| 2024-08-23 | 11.66 | 11.33 | -0.28 | -2.41 | 24969.97 | 2844.49 | 2.19 |
| 2024-08-22 | 11.83 | 11.61 | -0.13 | -1.11 | 20025.00 | 2338.02 | 1.76 |
| 2024-08-21 | 11.91 | 11.74 | -0.20 | -1.68 | 27194.00 | 3193.95 | 2.38 |
| 2024-08-20 | 12.18 | 11.94 | -0.18 | -1.49 | 33485.00 | 3995.78 | 2.93 |
| 2024-08-19 | 12.42 | 12.12 | -0.50 | -3.96 | 49701.00 | 6056.38 | 4.36 |
| 2024-08-16 | 12.43 | 12.62 | 0.26 | 2.10 | 64376.00 | 7996.57 | 5.64 |
| 2024-08-15 | 12.48 | 12.36 | -0.18 | -1.44 | 53623.91 | 6619.90 | 4.70 |
| 2024-08-14 | 12.85 | 12.54 | -0.38 | -2.94 | 67632.00 | 8520.99 | 5.93 |
| 2024-08-13 | 12.66 | 12.92 | -0.20 | -1.52 | 86391.00 | 11046.71 | 7.57 |
| 2024-08-12 | 12.20 | 13.12 | 0.85 | 6.93 | 130944.88 | 16836.61 | 11.48 |
| 2024-08-09 | 12.40 | 12.27 | -0.53 | -4.14 | 92406.50 | 11447.25 | 8.10 |
| 2024-08-08 | 12.14 | 12.80 | 0.62 | 5.09 | 147673.25 | 18865.03 | 12.94 |
| 2024-08-07 | 12.35 | 12.18 | -0.53 | -4.17 | 99504.00 | 12195.68 | 8.72 |
| 2024-08-06 | 11.93 | 12.71 | 0.78 | 6.54 | 146194.25 | 18280.80 | 12.81 |
| 2024-08-05 | 12.15 | 11.93 | -0.37 | -3.01 | 110339.00 | 13287.26 | 9.67 |
| 2024-08-02 | 12.99 | 12.30 | -0.72 | -5.53 | 178986.25 | 23218.77 | 15.69 |
| 2024-08-01 | 10.90 | 13.02 | 2.17 | 20.00 | 101880.91 | 12966.83 | 8.93 |
| 2024-07-31 | 10.66 | 10.85 | 0.24 | 2.26 | 13067.00 | 1407.90 | 1.15 |
| 2024-07-30 | 10.50 | 10.61 | 0.12 | 1.14 | 9612.00 | 1016.74 | 0.84 |
| 2024-07-29 | 10.52 | 10.49 | -0.02 | -0.19 | 9636.00 | 1011.55 | 0.84 |
| 2024-07-26 | 10.32 | 10.51 | 0.14 | 1.35 | 7623.25 | 798.88 | 0.67 |
| 2024-07-25 | 10.21 | 10.37 | 0.08 | 0.78 | 9204.00 | 952.37 | 0.81 |
| 2024-07-24 | 10.60 | 10.29 | -0.18 | -1.72 | 12909.00 | 1336.77 | 1.13 |
| 2024-07-23 | 10.81 | 10.47 | -0.24 | -2.24 | 9847.25 | 1046.29 | 0.86 |
| 2024-07-22 | 10.69 | 10.71 | 0.10 | 0.94 | 10691.00 | 1141.74 | 0.94 |
| 2024-07-19 | 10.49 | 10.61 | 0.09 | 0.86 | 9722.00 | 1029.69 | 0.85 |
| 2024-07-18 | 10.39 | 10.52 | 0.04 | 0.38 | 10895.00 | 1133.58 | 0.95 |
| 2024-07-17 | 10.65 | 10.48 | -0.10 | -0.95 | 9421.00 | 989.19 | 0.83 |
| 2024-07-16 | 10.69 | 10.58 | -0.11 | -1.03 | 9997.00 | 1057.38 | 0.88 |
| 2024-07-15 | 10.90 | 10.69 | -0.28 | -2.55 | 12735.80 | 1364.74 | 1.12 |
| 2024-07-12 | 11.03 | 10.97 | -0.04 | -0.36 | 13842.78 | 1530.12 | 1.21 |
| 2024-07-11 | 10.74 | 11.01 | 0.44 | 4.16 | 22688.00 | 2477.98 | 1.99 |
| 2024-07-10 | 10.66 | 10.57 | -0.06 | -0.56 | 16590.00 | 1767.57 | 1.45 |
| 2024-07-09 | 10.77 | 10.63 | -0.03 | -0.28 | 24364.80 | 2548.38 | 2.14 |
| 2024-07-08 | 11.06 | 10.66 | -0.52 | -4.65 | 28500.00 | 3080.50 | 2.50 |
| 2024-07-05 | 10.68 | 11.18 | 0.57 | 5.37 | 36643.00 | 4028.30 | 3.21 |
| 2024-07-04 | 11.02 | 10.61 | -0.41 | -3.72 | 11064.00 | 1188.88 | 0.97 |
| 2024-07-03 | 11.19 | 11.02 | -0.17 | -1.52 | 8850.00 | 982.96 | 0.78 |
| 2024-07-02 | 11.10 | 11.19 | 0.10 | 0.90 | 13304.91 | 1485.81 | 1.17 |
| 2024-07-01 | 10.86 | 11.09 | 0.24 | 2.21 | 14626.00 | 1601.77 | 1.28 |
| 2024-06-28 | 10.90 | 10.85 | -0.01 | -0.09 | 9643.05 | 1055.41 | 0.85 |
| 2024-06-27 | 10.90 | 10.86 | -0.10 | -0.91 | 10421.00 | 1140.83 | 0.91 |
| 2024-06-26 | 10.56 | 10.96 | 0.40 | 3.79 | 12249.78 | 1321.42 | 1.07 |
| 2024-06-25 | 10.50 | 10.56 | 0.09 | 0.86 | 11195.00 | 1184.07 | 0.98 |
| 2024-06-24 | 11.01 | 10.47 | -0.54 | -4.91 | 15921.00 | 1679.71 | 1.40 |
| 2024-06-21 | 10.85 | 11.01 | 0.11 | 1.01 | 10506.00 | 1151.92 | 0.92 |
| 2024-06-20 | 11.12 | 10.90 | -0.22 | -1.98 | 14911.00 | 1642.32 | 1.31 |
| 2024-06-19 | 11.17 | 11.12 | -0.05 | -0.45 | 9186.00 | 1024.49 | 0.81 |
| 2024-06-18 | 11.08 | 11.17 | 0.15 | 1.36 | 11937.00 | 1326.21 | 1.05 |
| 2024-06-17 | 11.25 | 11.02 | -0.23 | -2.04 | 16568.00 | 1828.80 | 1.45 |
| 2024-06-14 | 11.23 | 11.25 | 0.02 | 0.18 | 12610.00 | 1417.82 | 1.11 |
| 2024-06-13 | 11.33 | 11.23 | -0.21 | -1.84 | 14448.00 | 1624.45 | 1.27 |
| 2024-06-12 | 11.26 | 11.44 | 0.19 | 1.69 | 13690.00 | 1559.72 | 1.20 |
| 2024-06-11 | 11.26 | 11.25 | -0.02 | -0.18 | 14503.09 | 1616.91 | 1.27 |
| 2024-06-07 | 10.93 | 11.27 | 0.55 | 5.13 | 19776.00 | 2200.36 | 1.73 |
| 2024-06-06 | 11.39 | 10.72 | -0.53 | -4.71 | 25626.00 | 2772.82 | 2.25 |
| 2024-06-05 | 11.68 | 11.25 | -0.43 | -3.68 | 18138.90 | 2070.17 | 1.59 |
| 2024-06-04 | 11.82 | 11.68 | -0.26 | -2.18 | 16513.09 | 1926.68 | 1.45 |
| 2024-06-03 | 12.31 | 11.94 | -0.38 | -3.08 | 18501.59 | 2229.42 | 1.62 |
| 2024-05-31 | 12.33 | 12.32 | 0.13 | 1.07 | 10205.00 | 1254.96 | 0.89 |
| 2024-05-30 | 12.18 | 12.19 | 0.00 | 0.00 | 12937.54 | 1581.55 | 1.13 |
| 2024-05-29 | 12.34 | 12.19 | -0.04 | -0.33 | 13417.00 | 1638.93 | 1.18 |
| 2024-05-28 | 12.74 | 12.63 | -0.17 | -1.33 | 13019.54 | 1645.04 | 1.14 |
| 2024-05-27 | 12.72 | 12.80 | 0.10 | 0.79 | 15076.00 | 1910.73 | 1.32 |
| 2024-05-24 | 12.63 | 12.70 | 0.06 | 0.48 | 14647.00 | 1863.67 | 1.28 |
| 2024-05-23 | 12.83 | 12.64 | -0.38 | -2.92 | 20012.00 | 2545.28 | 1.75 |
| 2024-05-22 | 12.82 | 13.02 | 0.13 | 1.01 | 18022.54 | 2341.95 | 1.58 |
| 2024-05-21 | 13.02 | 12.89 | -0.17 | -1.30 | 12787.09 | 1650.04 | 1.12 |
| 2024-05-20 | 12.94 | 13.06 | 0.08 | 0.62 | 15403.00 | 2007.37 | 1.35 |
| 2024-05-17 | 12.92 | 12.98 | 0.06 | 0.46 | 13969.00 | 1808.56 | 1.22 |
| 2024-05-16 | 13.05 | 12.92 | -0.10 | -0.77 | 18869.00 | 2449.13 | 1.65 |
| 2024-05-15 | 13.20 | 13.02 | -0.20 | -1.51 | 18366.00 | 2402.86 | 1.61 |
| 2024-05-14 | 13.00 | 13.22 | 0.24 | 1.85 | 26000.00 | 3426.35 | 2.28 |
| 2024-05-13 | 12.95 | 12.98 | -0.05 | -0.38 | 32504.00 | 4236.14 | 2.85 |
| 2024-05-10 | 13.39 | 13.03 | -0.45 | -3.34 | 32643.00 | 4305.78 | 2.86 |
日K线
周K线
月K线
