兴齐眼药(300573)股票信息
| 股票代码 | 300573 |
| 股票名称 | 兴齐眼药 |
| 最新价/元 | 123.01 |
| 涨跌额/元 | 15.85 |
| 涨跌幅/% | 14.79 |
| 买入/元 | 123.01 |
| 卖出/元 | 123.02 |
| 昨收/元 | 107.16 |
| 今开/元 | 127.69 |
| 最高/元 | 127.69 |
| 最低/元 | 101.21 |
| 成交量/手 | 317293.08 |
| 成交额/万 | 368122.31 |
| 股净值/元 | 63.74 |
| 市净率 | 14.27 |
| 总市值/万 | 2145600.34 |
| 流通值/万 | 1648196.55 |
| 换手率/% | 23.68 |
| 入市日期 | 2016-12-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
兴齐眼药(300573)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 | 127.69 | 123.01 | 15.85 | 14.79 | 317293.08 | 368122.31 | 23.68 |
| 2024-09-30 | 96.85 | 107.16 | 16.69 | 18.45 | 263008.89 | 259674.29 | 19.63 |
| 2024-09-27 | 84.50 | 90.47 | 8.13 | 9.87 | 213658.94 | 187210.45 | 15.95 |
| 2024-09-26 | 75.81 | 82.34 | 6.50 | 8.57 | 142198.88 | 111662.76 | 10.61 |
| 2024-09-25 | 72.20 | 75.84 | 5.09 | 7.19 | 152594.79 | 115377.28 | 11.39 |
| 2024-09-24 | 66.66 | 70.75 | 5.29 | 8.08 | 117074.40 | 79792.64 | 8.74 |
| 2024-09-23 | 68.08 | 65.46 | -2.60 | -3.82 | 56377.57 | 37514.24 | 4.21 |
| 2024-09-20 | 69.78 | 68.06 | -2.17 | -3.09 | 54301.81 | 37092.48 | 4.05 |
| 2024-09-19 | 69.85 | 70.23 | 0.38 | 0.54 | 59390.95 | 41982.90 | 4.43 |
| 2024-09-18 | 71.88 | 69.85 | -2.03 | -2.82 | 52823.87 | 37160.18 | 3.94 |
| 2024-09-13 | 74.21 | 71.88 | -2.63 | -3.53 | 53847.68 | 39305.26 | 4.02 |
| 2024-09-12 | 76.48 | 74.51 | -1.77 | -2.32 | 42561.38 | 32196.09 | 3.18 |
| 2024-09-11 | 76.80 | 76.28 | -0.53 | -0.69 | 37871.37 | 29012.26 | 2.83 |
| 2024-09-10 | 77.50 | 76.81 | -0.50 | -0.65 | 47670.70 | 36440.30 | 3.56 |
| 2024-09-09 | 78.49 | 77.31 | -1.67 | -2.11 | 47274.49 | 36770.80 | 3.53 |
| 2024-09-06 | 82.30 | 78.98 | -2.51 | -3.08 | 43688.12 | 34981.98 | 3.26 |
| 2024-09-05 | 81.30 | 81.49 | 0.92 | 1.14 | 58711.18 | 48311.40 | 4.38 |
| 2024-09-04 | 80.84 | 80.57 | -0.72 | -0.89 | 44288.54 | 35875.51 | 3.31 |
| 2024-09-03 | 81.64 | 81.29 | -0.35 | -0.43 | 60004.32 | 48979.01 | 4.48 |
| 2024-09-02 | 85.93 | 81.64 | -4.45 | -5.17 | 99790.56 | 83072.32 | 7.45 |
| 2024-08-30 | 86.99 | 86.09 | -1.50 | -1.71 | 108157.35 | 94097.54 | 8.07 |
| 2024-08-29 | 90.00 | 87.59 | -12.40 | -12.40 | 135700.94 | 119487.05 | 10.13 |
| 2024-08-28 | 99.94 | 99.99 | -0.04 | -0.04 | 79159.30 | 80322.18 | 5.91 |
| 2024-08-27 | 96.10 | 100.03 | 4.44 | 4.65 | 58337.32 | 57749.78 | 4.35 |
| 2024-08-26 | 96.30 | 95.59 | -0.80 | -0.83 | 26845.58 | 25746.53 | 2.00 |
| 2024-08-23 | 97.30 | 96.39 | -1.59 | -1.62 | 29714.28 | 28634.03 | 2.22 |
| 2024-08-22 | 98.65 | 97.98 | 0.44 | 0.45 | 35692.13 | 35078.33 | 2.66 |
| 2024-08-21 | 99.30 | 97.54 | -1.76 | -1.77 | 40916.00 | 40038.02 | 3.05 |
| 2024-08-20 | 101.35 | 99.30 | -2.35 | -2.31 | 63694.37 | 63867.79 | 4.75 |
| 2024-08-19 | 109.97 | 101.65 | -8.38 | -7.62 | 70740.00 | 74286.46 | 5.28 |
| 2024-08-16 | 109.86 | 110.03 | 0.16 | 0.15 | 40277.86 | 44686.96 | 3.01 |
| 2024-08-15 | 112.33 | 109.87 | -1.74 | -1.56 | 59318.72 | 65120.53 | 4.43 |
| 2024-08-14 | 107.81 | 111.61 | 4.11 | 3.82 | 70072.02 | 76962.93 | 5.23 |
| 2024-08-13 | 108.78 | 107.50 | -1.89 | -1.73 | 44761.99 | 47875.50 | 3.34 |
| 2024-08-12 | 111.78 | 109.39 | -2.30 | -2.06 | 36416.89 | 40167.43 | 2.72 |
| 2024-08-09 | 113.31 | 111.69 | -1.31 | -1.16 | 26636.99 | 30051.20 | 1.99 |
| 2024-08-08 | 115.15 | 113.00 | -2.95 | -2.54 | 42100.75 | 47656.99 | 3.14 |
| 2024-08-07 | 117.81 | 115.95 | -2.35 | -1.99 | 42279.15 | 49587.90 | 3.16 |
| 2024-08-06 | 120.10 | 118.30 | -0.20 | -0.17 | 39152.12 | 46192.00 | 2.92 |
| 2024-08-05 | 121.00 | 118.50 | -3.18 | -2.61 | 57491.68 | 69494.13 | 4.29 |
| 2024-08-02 | 122.97 | 121.68 | -1.61 | -1.31 | 48145.95 | 59601.41 | 3.59 |
| 2024-08-01 | 123.76 | 123.29 | 0.49 | 0.40 | 66868.55 | 83250.00 | 4.99 |
| 2024-07-31 | 115.00 | 122.80 | 7.28 | 6.30 | 85046.37 | 102672.34 | 6.35 |
| 2024-07-30 | 117.00 | 115.52 | -1.32 | -1.13 | 107280.24 | 120529.00 | 8.01 |
| 2024-07-29 | 118.81 | 116.84 | -0.97 | -0.82 | 65068.48 | 77503.17 | 4.86 |
| 2024-07-26 | 115.97 | 117.81 | 2.43 | 2.11 | 69557.00 | 83130.29 | 5.19 |
| 2024-07-25 | 122.31 | 115.38 | -9.22 | -7.40 | 71289.35 | 84962.99 | 5.32 |
| 2024-07-24 | 132.49 | 124.60 | -7.75 | -5.86 | 80153.92 | 101563.43 | 5.98 |
| 2024-07-23 | 141.33 | 132.35 | -8.65 | -6.14 | 55250.46 | 74808.74 | 4.12 |
| 2024-07-22 | 142.05 | 141.00 | 0.00 | 0.00 | 31593.77 | 44674.78 | 2.36 |
| 2024-07-19 | 142.48 | 141.00 | -2.00 | -1.40 | 33834.40 | 47915.54 | 2.53 |
| 2024-07-18 | 145.18 | 143.00 | -2.36 | -1.62 | 45139.80 | 64044.43 | 3.37 |
| 2024-07-17 | 146.00 | 145.36 | -1.34 | -0.91 | 51953.66 | 75028.77 | 3.88 |
| 2024-07-16 | 152.80 | 146.70 | -7.28 | -4.73 | 50328.46 | 74746.01 | 3.76 |
| 2024-07-15 | 156.90 | 153.98 | -4.23 | -2.67 | 30834.12 | 47482.81 | 2.30 |
| 2024-07-12 | 156.08 | 158.21 | 3.31 | 2.14 | 44482.99 | 70550.01 | 3.32 |
| 2024-07-11 | 151.71 | 154.90 | 5.15 | 3.44 | 37792.44 | 58271.93 | 2.82 |
| 2024-07-10 | 153.90 | 149.75 | -4.45 | -2.89 | 27016.92 | 40807.43 | 2.02 |
| 2024-07-09 | 152.95 | 154.20 | 1.04 | 0.68 | 35417.07 | 53921.11 | 2.64 |
| 2024-07-08 | 161.00 | 153.16 | -9.34 | -5.75 | 40941.24 | 63803.30 | 3.06 |
| 2024-07-05 | 155.00 | 162.50 | 6.98 | 4.49 | 49869.52 | 79659.57 | 3.72 |
| 2024-07-04 | 156.99 | 155.52 | 0.27 | 0.17 | 29143.87 | 45286.96 | 2.18 |
| 2024-07-03 | 159.86 | 155.25 | -4.54 | -2.84 | 28378.01 | 44544.16 | 2.12 |
| 2024-07-02 | 164.96 | 159.79 | -5.60 | -3.39 | 34457.13 | 55379.63 | 2.57 |
| 2024-07-01 | 163.51 | 165.39 | 1.39 | 0.85 | 26232.21 | 43373.64 | 1.96 |
| 2024-06-28 | 165.00 | 164.00 | -3.29 | -1.97 | 36207.84 | 59733.53 | 2.70 |
| 2024-06-27 | 172.00 | 167.29 | -5.69 | -3.29 | 27731.19 | 46541.27 | 2.07 |
| 2024-06-26 | 168.01 | 172.98 | 5.03 | 3.00 | 28370.48 | 48258.67 | 2.12 |
| 2024-06-25 | 170.00 | 167.95 | -2.87 | -1.68 | 26229.76 | 44216.83 | 1.96 |
| 2024-06-24 | 170.00 | 170.82 | -0.36 | -0.21 | 42167.53 | 73814.93 | 3.15 |
| 2024-06-21 | 170.48 | 171.18 | 0.68 | 0.40 | 26225.09 | 45015.18 | 1.96 |
| 2024-06-20 | 174.50 | 170.50 | -3.80 | -2.18 | 33643.64 | 57781.43 | 2.51 |
| 2024-06-19 | 178.74 | 174.30 | -4.30 | -2.41 | 31460.03 | 55484.65 | 2.35 |
| 2024-06-18 | 185.88 | 178.60 | -7.00 | -3.77 | 43748.87 | 78854.26 | 3.27 |
| 2024-06-17 | 185.00 | 185.60 | 0.60 | 0.32 | 37486.60 | 69759.71 | 2.80 |
| 2024-06-14 | 194.00 | 185.00 | -9.70 | -4.98 | 70063.55 | 131911.31 | 5.23 |
| 2024-06-13 | 196.00 | 194.70 | 1.50 | 0.78 | 38730.32 | 76148.40 | 2.89 |
| 2024-06-12 | 194.00 | 193.20 | -0.98 | -0.51 | 20795.23 | 40222.38 | 1.55 |
| 2024-06-11 | 186.73 | 194.18 | 7.45 | 3.99 | 26298.49 | 50071.92 | 1.96 |
| 2024-06-07 | 191.26 | 186.73 | -4.55 | -2.38 | 28105.30 | 52689.47 | 2.10 |
| 2024-06-06 | 189.50 | 191.28 | 2.23 | 1.18 | 30969.13 | 58901.01 | 2.31 |
| 2024-06-05 | 193.37 | 189.05 | -4.45 | -2.30 | 21802.92 | 41622.64 | 1.63 |
| 2024-06-04 | 186.83 | 193.50 | 8.50 | 4.60 | 53206.94 | 101670.77 | 3.97 |
| 2024-06-03 | 209.80 | 185.00 | -20.98 | -10.19 | 101251.87 | 195825.30 | 7.56 |
| 2024-05-31 | 204.90 | 205.98 | 1.18 | 0.58 | 30205.64 | 61629.01 | 2.25 |
| 2024-05-30 | 204.00 | 204.80 | 1.61 | 0.79 | 43110.73 | 89741.54 | 3.22 |
| 2024-05-29 | 195.59 | 203.19 | 6.26 | 3.18 | 38445.99 | 78133.42 | 2.87 |
| 2024-05-28 | 193.14 | 196.93 | 3.75 | 1.94 | 34591.18 | 67915.69 | 2.58 |
| 2024-05-27 | 192.80 | 193.18 | 1.28 | 0.67 | 20034.67 | 38568.49 | 1.50 |
| 2024-05-24 | 195.88 | 191.90 | -4.40 | -2.24 | 19831.08 | 38394.33 | 1.48 |
| 2024-05-23 | 196.00 | 196.30 | 1.02 | 0.52 | 21840.30 | 42946.94 | 1.63 |
| 2024-05-22 | 199.50 | 195.28 | -2.68 | -1.35 | 26130.33 | 51003.55 | 1.95 |
| 2024-05-21 | 281.30 | 280.15 | -1.18 | -0.42 | 13227.80 | 36955.49 | 1.38 |
| 2024-05-20 | 275.01 | 281.33 | 4.97 | 1.80 | 17252.78 | 48151.95 | 1.80 |
| 2024-05-17 | 278.20 | 276.36 | -3.68 | -1.31 | 32232.74 | 88338.64 | 3.37 |
| 2024-05-16 | 281.60 | 280.04 | -1.38 | -0.49 | 18835.05 | 52972.58 | 1.97 |
| 2024-05-15 | 294.99 | 281.42 | -10.58 | -3.62 | 30015.88 | 85353.62 | 3.14 |
| 2024-05-14 | 289.07 | 292.00 | 1.00 | 0.34 | 18090.36 | 52658.03 | 1.89 |
| 2024-05-13 | 289.59 | 291.00 | 1.49 | 0.52 | 34673.00 | 101214.38 | 3.62 |
| 2024-05-10 | 276.89 | 289.51 | 12.62 | 4.56 | 29218.24 | 82949.00 | 3.05 |
日K线
周K线
月K线
