健帆生物(300529)股票信息
| 股票代码 | 300529 |
| 股票名称 | 健帆生物 |
| 最新价/元 | 37.82 |
| 涨跌额/元 | 5.08 |
| 涨跌幅/% | 15.52 |
| 买入/元 | 37.80 |
| 卖出/元 | 37.82 |
| 昨收/元 | 32.74 |
| 今开/元 | 39.24 |
| 最高/元 | 39.24 |
| 最低/元 | 34.68 |
| 成交量/手 | 241850.75 |
| 成交额/万 | 90611.92 |
| 股净值/元 | 68.76 |
| 市净率 | 10.34 |
| 总市值/万 | 3020325.15 |
| 流通值/万 | 1938230.37 |
| 换手率/% | 4.72 |
| 入市日期 | 2016-08-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
健帆生物(300529)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 | 39.24 | 37.82 | 5.08 | 15.52 | 241850.75 | 90611.92 | 4.72 |
| 2024-09-30 | 29.99 | 32.74 | 4.33 | 15.24 | 191423.64 | 59877.98 | 3.74 |
| 2024-09-27 | 27.30 | 28.41 | 1.62 | 6.05 | 111865.35 | 31321.88 | 2.18 |
| 2024-09-26 | 25.01 | 26.79 | 1.74 | 6.95 | 78578.10 | 20382.58 | 1.53 |
| 2024-09-25 | 25.42 | 25.05 | -0.04 | -0.16 | 64577.30 | 16438.86 | 1.26 |
| 2024-09-24 | 24.20 | 25.09 | 1.13 | 4.72 | 66852.32 | 16559.81 | 1.30 |
| 2024-09-23 | 24.40 | 23.96 | -0.36 | -1.48 | 39304.85 | 9552.79 | 0.77 |
| 2024-09-20 | 24.94 | 24.32 | -0.64 | -2.56 | 44734.83 | 10945.64 | 0.87 |
| 2024-09-19 | 24.80 | 24.96 | 0.06 | 0.24 | 40609.69 | 10146.64 | 0.79 |
| 2024-09-18 | 24.79 | 24.90 | 0.12 | 0.48 | 26668.34 | 6579.49 | 0.52 |
| 2024-09-13 | 25.18 | 24.78 | -0.38 | -1.51 | 27427.13 | 6846.34 | 0.54 |
| 2024-09-12 | 25.43 | 25.16 | -0.15 | -0.59 | 38694.00 | 9902.61 | 0.76 |
| 2024-09-11 | 24.74 | 25.31 | 0.47 | 1.89 | 38819.88 | 9796.23 | 0.74 |
| 2024-09-10 | 24.67 | 24.84 | 0.17 | 0.69 | 32726.73 | 8038.11 | 0.63 |
| 2024-09-09 | 24.53 | 24.67 | 0.25 | 1.02 | 42863.00 | 10554.29 | 0.82 |
| 2024-09-06 | 25.43 | 24.42 | -0.93 | -3.67 | 36612.90 | 9075.64 | 0.70 |
| 2024-09-05 | 25.13 | 25.35 | 0.23 | 0.92 | 32113.13 | 8156.38 | 0.62 |
| 2024-09-04 | 24.61 | 25.12 | 0.53 | 2.16 | 43358.56 | 10857.12 | 0.83 |
| 2024-09-03 | 24.78 | 24.59 | 0.11 | 0.45 | 44522.06 | 11026.14 | 0.85 |
| 2024-09-02 | 25.15 | 24.48 | -0.60 | -2.39 | 54022.35 | 13261.97 | 1.04 |
| 2024-08-30 | 25.05 | 25.08 | -0.01 | -0.04 | 52096.40 | 13178.93 | 1.00 |
| 2024-08-29 | 24.33 | 25.09 | 0.67 | 2.74 | 37963.83 | 9441.99 | 0.73 |
| 2024-08-28 | 24.47 | 24.42 | -0.08 | -0.33 | 25464.76 | 6241.14 | 0.49 |
| 2024-08-27 | 24.98 | 24.50 | -0.51 | -2.04 | 33631.17 | 8317.94 | 0.65 |
| 2024-08-26 | 24.89 | 25.01 | -0.11 | -0.44 | 36342.87 | 9031.99 | 0.70 |
| 2024-08-23 | 25.13 | 25.12 | -0.01 | -0.04 | 33401.51 | 8362.85 | 0.64 |
| 2024-08-22 | 25.29 | 25.13 | -0.20 | -0.79 | 28754.80 | 7235.18 | 0.55 |
| 2024-08-21 | 25.55 | 25.33 | -0.24 | -0.94 | 27057.98 | 6868.24 | 0.52 |
| 2024-08-20 | 25.72 | 25.57 | -0.23 | -0.89 | 46577.96 | 11947.19 | 0.89 |
| 2024-08-19 | 25.80 | 25.80 | -0.05 | -0.19 | 37543.49 | 9744.23 | 0.72 |
| 2024-08-16 | 26.07 | 25.85 | -0.15 | -0.58 | 31001.79 | 8017.01 | 0.59 |
| 2024-08-15 | 25.90 | 26.00 | 0.04 | 0.15 | 41570.53 | 10857.28 | 0.80 |
| 2024-08-14 | 26.48 | 25.96 | -0.52 | -1.96 | 42007.83 | 10947.32 | 0.81 |
| 2024-08-13 | 26.28 | 26.48 | 0.10 | 0.38 | 47709.14 | 12612.07 | 0.92 |
| 2024-08-12 | 25.80 | 26.38 | 0.58 | 2.25 | 61723.42 | 16262.47 | 1.18 |
| 2024-08-09 | 26.30 | 25.80 | -0.44 | -1.68 | 60511.39 | 15762.56 | 1.16 |
| 2024-08-08 | 27.18 | 26.24 | -0.91 | -3.35 | 105650.42 | 27602.76 | 2.03 |
| 2024-08-07 | 27.03 | 27.15 | 0.00 | 0.00 | 45716.62 | 12402.76 | 0.88 |
| 2024-08-06 | 27.38 | 27.15 | 0.50 | 1.88 | 53862.00 | 14601.89 | 1.03 |
| 2024-08-05 | 26.65 | 26.65 | -0.01 | -0.04 | 74844.96 | 20305.66 | 1.44 |
| 2024-08-02 | 26.53 | 26.66 | 0.13 | 0.49 | 57877.00 | 15626.57 | 1.11 |
| 2024-08-01 | 26.74 | 26.53 | -0.22 | -0.82 | 51952.56 | 13862.06 | 1.00 |
| 2024-07-31 | 24.93 | 26.75 | 1.96 | 7.91 | 91129.00 | 23595.34 | 1.75 |
| 2024-07-30 | 25.87 | 24.79 | -1.11 | -4.29 | 106252.49 | 26313.10 | 2.04 |
| 2024-07-29 | 26.26 | 25.90 | -0.30 | -1.15 | 52179.12 | 13561.27 | 1.00 |
| 2024-07-26 | 26.32 | 26.20 | 0.01 | 0.04 | 45794.17 | 12042.83 | 0.88 |
| 2024-07-25 | 26.79 | 26.19 | -0.53 | -1.98 | 49292.05 | 13059.74 | 0.95 |
| 2024-07-24 | 27.20 | 26.72 | -0.48 | -1.77 | 57118.92 | 15465.07 | 1.10 |
| 2024-07-23 | 28.58 | 27.20 | -1.38 | -4.83 | 72763.82 | 20242.08 | 1.40 |
| 2024-07-22 | 28.27 | 28.58 | 0.17 | 0.60 | 56501.00 | 15976.85 | 1.08 |
| 2024-07-19 | 28.59 | 28.41 | -0.18 | -0.63 | 54275.70 | 15461.02 | 1.04 |
| 2024-07-18 | 29.10 | 28.59 | -0.47 | -1.62 | 64657.90 | 18499.21 | 1.24 |
| 2024-07-17 | 29.04 | 29.06 | -0.10 | -0.34 | 46205.90 | 13453.32 | 0.89 |
| 2024-07-16 | 28.60 | 29.16 | 0.36 | 1.25 | 58888.78 | 17070.37 | 1.13 |
| 2024-07-15 | 28.90 | 28.80 | -0.02 | -0.07 | 54396.00 | 15634.67 | 1.04 |
| 2024-07-12 | 28.67 | 28.82 | 0.17 | 0.59 | 51947.40 | 14883.17 | 1.00 |
| 2024-07-11 | 27.82 | 28.65 | 1.15 | 4.18 | 89531.95 | 25509.44 | 1.72 |
| 2024-07-10 | 26.57 | 27.50 | 0.91 | 3.42 | 78929.94 | 21606.73 | 1.51 |
| 2024-07-09 | 27.60 | 26.59 | -0.34 | -1.26 | 120648.24 | 32340.50 | 2.31 |
| 2024-07-08 | 27.50 | 26.93 | -0.80 | -2.89 | 48549.93 | 13176.66 | 0.93 |
| 2024-07-05 | 26.60 | 27.73 | 1.11 | 4.17 | 70662.76 | 19230.69 | 1.36 |
| 2024-07-04 | 26.75 | 26.62 | -0.18 | -0.67 | 38726.35 | 10357.30 | 0.74 |
| 2024-07-03 | 27.27 | 26.80 | -0.60 | -2.19 | 53602.92 | 14394.01 | 1.03 |
| 2024-07-02 | 27.90 | 27.40 | -0.59 | -2.11 | 66109.86 | 18118.70 | 1.27 |
| 2024-07-01 | 27.46 | 27.99 | 0.78 | 2.87 | 56530.07 | 15656.18 | 1.08 |
| 2024-06-28 | 27.39 | 27.21 | -0.23 | -0.84 | 41760.98 | 11478.43 | 0.80 |
| 2024-06-27 | 27.78 | 27.44 | -0.46 | -1.65 | 37389.04 | 10270.63 | 0.72 |
| 2024-06-26 | 26.96 | 27.90 | 0.75 | 2.76 | 47867.94 | 13155.87 | 0.92 |
| 2024-06-25 | 27.09 | 27.15 | 0.19 | 0.71 | 52869.50 | 14496.90 | 1.01 |
| 2024-06-24 | 27.39 | 26.96 | -0.49 | -1.79 | 38317.80 | 10392.96 | 0.73 |
| 2024-06-21 | 27.22 | 27.45 | 0.22 | 0.81 | 31414.85 | 8632.20 | 0.60 |
| 2024-06-20 | 27.49 | 27.23 | -0.28 | -1.02 | 32844.00 | 9029.50 | 0.63 |
| 2024-06-19 | 28.18 | 27.51 | -0.67 | -2.38 | 48653.00 | 13484.58 | 0.93 |
| 2024-06-18 | 28.03 | 28.18 | 0.23 | 0.82 | 55089.50 | 15409.92 | 1.06 |
| 2024-06-17 | 27.13 | 27.95 | 0.84 | 3.10 | 83895.77 | 23293.11 | 1.61 |
| 2024-06-14 | 27.60 | 27.11 | -0.61 | -2.20 | 103060.75 | 27741.44 | 1.98 |
| 2024-06-13 | 27.89 | 27.72 | -0.17 | -0.61 | 50539.04 | 14019.14 | 0.97 |
| 2024-06-12 | 27.85 | 27.89 | 0.05 | 0.18 | 43495.50 | 12165.23 | 0.83 |
| 2024-06-11 | 27.30 | 27.84 | 0.35 | 1.27 | 38181.29 | 10532.18 | 0.73 |
| 2024-06-07 | 27.81 | 27.49 | -0.08 | -0.29 | 36967.82 | 10210.39 | 0.71 |
| 2024-06-06 | 27.76 | 27.57 | -0.18 | -0.65 | 48593.92 | 13527.67 | 0.93 |
| 2024-06-05 | 28.11 | 27.75 | -0.42 | -1.49 | 37625.00 | 10523.62 | 0.72 |
| 2024-06-04 | 27.48 | 28.17 | 0.50 | 1.81 | 55060.81 | 15354.46 | 1.06 |
| 2024-06-03 | 27.58 | 27.67 | 0.09 | 0.33 | 57300.36 | 15867.35 | 1.10 |
| 2024-05-31 | 27.76 | 27.58 | 0.04 | 0.15 | 51394.71 | 14239.18 | 0.99 |
| 2024-05-30 | 27.82 | 27.92 | 0.05 | 0.18 | 44025.70 | 12360.37 | 0.84 |
| 2024-05-29 | 27.61 | 27.87 | 0.26 | 0.94 | 37953.00 | 10557.38 | 0.73 |
| 2024-05-28 | 27.98 | 27.61 | -0.53 | -1.88 | 50474.67 | 13992.88 | 0.97 |
| 2024-05-27 | 27.96 | 28.14 | 0.09 | 0.32 | 52148.09 | 14519.83 | 1.00 |
| 2024-05-24 | 28.09 | 28.05 | -0.06 | -0.21 | 40659.88 | 11488.46 | 0.78 |
| 2024-05-23 | 28.68 | 28.11 | -0.43 | -1.51 | 48593.00 | 13752.16 | 0.93 |
| 2024-05-22 | 29.11 | 28.54 | -0.43 | -1.48 | 42097.24 | 12089.73 | 0.81 |
| 2024-05-21 | 29.11 | 28.97 | 0.03 | 0.10 | 50818.09 | 14773.34 | 0.97 |
| 2024-05-20 | 29.33 | 28.94 | 0.01 | 0.04 | 68316.40 | 19905.07 | 1.31 |
| 2024-05-17 | 28.87 | 28.93 | 0.13 | 0.45 | 56141.33 | 16173.63 | 1.08 |
| 2024-05-16 | 29.10 | 28.80 | -0.30 | -1.03 | 82261.83 | 23868.82 | 1.58 |
| 2024-05-15 | 30.01 | 29.10 | -1.37 | -4.50 | 112059.69 | 33091.84 | 2.15 |
| 2024-05-14 | 29.69 | 30.47 | 0.79 | 2.66 | 127202.69 | 38474.35 | 2.44 |
| 2024-05-13 | 29.00 | 29.68 | 0.38 | 1.30 | 111640.35 | 33174.74 | 2.14 |
| 2024-05-10 | 29.08 | 29.30 | -0.03 | -0.10 | 74522.03 | 21822.59 | 1.43 |
日K线
周K线
月K线
