海辰药业(300584)股票信息
| 股票代码 | 300584 |
| 股票名称 | 海辰药业 |
| 最新价/元 | 25.42 |
| 涨跌额/元 | 2.21 |
| 涨跌幅/% | 9.52 |
| 买入/元 | 25.42 |
| 卖出/元 | 25.43 |
| 昨收/元 | 23.21 |
| 今开/元 | 27.77 |
| 最高/元 | 27.77 |
| 最低/元 | 23.60 |
| 成交量/手 | 146872.00 |
| 成交额/万 | 37151.98 |
| 股净值/元 | 84.01 |
| 市净率 | 3.03 |
| 总市值/万 | 305040.00 |
| 流通值/万 | 208745.53 |
| 换手率/% | 17.89 |
| 入市日期 | 2017-01-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
海辰药业(300584)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 | 27.77 | 25.42 | 2.21 | 9.52 | 146872.00 | 37151.98 | 17.89 |
| 2024-09-30 | 21.06 | 23.21 | 3.01 | 14.90 | 127638.50 | 28036.49 | 15.54 |
| 2024-09-27 | 19.31 | 20.20 | 1.18 | 6.20 | 100721.06 | 20005.69 | 12.27 |
| 2024-09-26 | 18.50 | 19.02 | 0.26 | 1.39 | 69472.50 | 13036.43 | 8.46 |
| 2024-09-25 | 18.50 | 18.76 | 0.35 | 1.90 | 84020.50 | 15789.52 | 10.23 |
| 2024-09-24 | 18.00 | 18.41 | 0.24 | 1.32 | 61321.50 | 11153.94 | 7.47 |
| 2024-09-23 | 18.22 | 18.17 | 0.07 | 0.39 | 38069.50 | 6907.61 | 4.64 |
| 2024-09-20 | 18.40 | 18.10 | -0.31 | -1.68 | 49752.00 | 8978.88 | 6.06 |
| 2024-09-19 | 18.36 | 18.41 | 0.14 | 0.77 | 44870.00 | 8228.83 | 5.46 |
| 2024-09-18 | 18.81 | 18.27 | -0.34 | -1.83 | 40467.50 | 7410.93 | 4.93 |
| 2024-09-13 | 19.03 | 18.61 | -0.59 | -3.07 | 65012.00 | 12265.09 | 7.92 |
| 2024-09-12 | 19.51 | 19.20 | -0.16 | -0.83 | 71457.26 | 14021.23 | 8.70 |
| 2024-09-11 | 19.75 | 19.36 | -0.33 | -1.68 | 62177.56 | 12134.22 | 7.57 |
| 2024-09-10 | 20.20 | 19.69 | -0.10 | -0.51 | 76499.00 | 15368.08 | 9.32 |
| 2024-09-09 | 19.34 | 19.79 | -0.11 | -0.55 | 76893.26 | 15321.99 | 9.36 |
| 2024-09-06 | 21.11 | 19.90 | -1.81 | -8.34 | 123656.50 | 25062.23 | 15.06 |
| 2024-09-05 | 22.00 | 21.71 | -0.64 | -2.86 | 114669.36 | 25246.42 | 13.96 |
| 2024-09-04 | 21.51 | 22.35 | 0.14 | 0.63 | 140569.76 | 31691.22 | 17.12 |
| 2024-09-03 | 21.93 | 22.21 | -1.11 | -4.76 | 128308.26 | 28066.74 | 15.62 |
| 2024-09-02 | 23.24 | 23.32 | 0.40 | 1.75 | 174569.32 | 41348.33 | 21.26 |
| 2024-08-30 | 22.60 | 22.92 | -0.72 | -3.05 | 161297.29 | 37142.43 | 19.64 |
| 2024-08-29 | 22.23 | 23.64 | -0.30 | -1.25 | 200396.82 | 46375.03 | 24.40 |
| 2024-08-28 | 22.80 | 23.94 | 0.68 | 2.92 | 257217.47 | 61161.27 | 31.32 |
| 2024-08-27 | 19.50 | 23.26 | 3.88 | 20.02 | 129156.39 | 28629.03 | 15.73 |
| 2024-08-26 | 19.10 | 19.38 | -0.67 | -3.34 | 142189.54 | 26573.00 | 17.32 |
| 2024-08-23 | 19.39 | 20.05 | 0.70 | 3.62 | 145475.06 | 29327.29 | 17.72 |
| 2024-08-22 | 21.30 | 19.35 | -1.24 | -6.02 | 140181.95 | 28208.85 | 17.07 |
| 2024-08-21 | 21.70 | 20.59 | -1.94 | -8.61 | 164365.55 | 34276.31 | 20.02 |
| 2024-08-20 | 19.50 | 22.53 | -1.37 | -5.73 | 204588.37 | 46108.66 | 24.91 |
| 2024-08-19 | 24.45 | 23.90 | 0.36 | 1.53 | 269239.58 | 69184.33 | 32.79 |
| 2024-08-16 | 21.60 | 23.54 | 3.92 | 19.98 | 237473.80 | 51810.59 | 28.92 |
| 2024-08-15 | 19.62 | 19.62 | 3.27 | 20.00 | 126106.79 | 24666.89 | 15.36 |
| 2024-08-14 | 16.72 | 16.35 | -0.47 | -2.79 | 32616.96 | 5338.74 | 3.97 |
| 2024-08-13 | 17.42 | 16.82 | -0.68 | -3.89 | 49815.95 | 8383.70 | 6.07 |
| 2024-08-12 | 16.80 | 17.50 | 0.68 | 4.04 | 75817.96 | 13279.21 | 9.23 |
| 2024-08-09 | 16.50 | 16.82 | 0.18 | 1.08 | 45738.46 | 7594.89 | 5.57 |
| 2024-08-08 | 16.73 | 16.64 | -0.01 | -0.06 | 52417.96 | 8907.41 | 6.38 |
| 2024-08-07 | 16.99 | 16.65 | -0.55 | -3.20 | 40293.96 | 6729.53 | 4.91 |
| 2024-08-06 | 16.35 | 17.20 | 0.95 | 5.85 | 55536.00 | 9288.97 | 6.76 |
| 2024-08-05 | 16.30 | 16.25 | -0.33 | -1.99 | 44156.00 | 7288.44 | 5.38 |
| 2024-08-02 | 15.82 | 16.58 | 0.69 | 4.34 | 55146.96 | 9082.28 | 6.72 |
| 2024-08-01 | 15.90 | 15.89 | 0.09 | 0.57 | 20293.00 | 3235.09 | 2.47 |
| 2024-07-31 | 15.51 | 15.80 | 0.36 | 2.33 | 18251.00 | 2860.75 | 2.22 |
| 2024-07-30 | 15.23 | 15.44 | 0.17 | 1.11 | 10312.07 | 1588.01 | 1.26 |
| 2024-07-29 | 15.23 | 15.27 | -0.05 | -0.33 | 8088.07 | 1228.18 | 0.98 |
| 2024-07-26 | 15.62 | 15.32 | -0.07 | -0.46 | 12240.00 | 1876.99 | 1.49 |
| 2024-07-25 | 15.24 | 15.39 | 0.09 | 0.59 | 13111.00 | 2005.18 | 1.60 |
| 2024-07-24 | 15.64 | 15.30 | -0.41 | -2.61 | 18165.00 | 2779.24 | 2.21 |
| 2024-07-23 | 15.96 | 15.71 | -0.22 | -1.38 | 18034.50 | 2861.41 | 2.20 |
| 2024-07-22 | 15.57 | 15.93 | 0.08 | 0.51 | 18764.04 | 2961.52 | 2.28 |
| 2024-07-19 | 15.98 | 15.85 | -0.32 | -1.98 | 32329.54 | 5125.81 | 3.94 |
| 2024-07-18 | 15.25 | 16.17 | 0.92 | 6.03 | 49393.04 | 8005.69 | 6.01 |
| 2024-07-17 | 15.28 | 15.25 | -0.03 | -0.20 | 7240.00 | 1106.92 | 0.88 |
| 2024-07-16 | 15.34 | 15.28 | -0.11 | -0.72 | 7734.00 | 1180.83 | 0.94 |
| 2024-07-15 | 15.71 | 15.39 | -0.35 | -2.22 | 10171.00 | 1570.59 | 1.24 |
| 2024-07-12 | 16.00 | 15.74 | -0.11 | -0.69 | 12442.00 | 1982.93 | 1.52 |
| 2024-07-11 | 15.60 | 15.85 | 0.48 | 3.12 | 18084.42 | 2847.88 | 2.20 |
| 2024-07-10 | 15.15 | 15.37 | 0.14 | 0.92 | 15626.00 | 2416.19 | 1.90 |
| 2024-07-09 | 15.03 | 15.23 | -0.09 | -0.59 | 17688.00 | 2648.03 | 2.15 |
| 2024-07-08 | 15.64 | 15.32 | -0.32 | -2.05 | 18442.00 | 2880.10 | 2.25 |
| 2024-07-05 | 14.90 | 15.64 | 0.68 | 4.55 | 15917.00 | 2436.79 | 1.94 |
| 2024-07-04 | 15.41 | 14.96 | -0.55 | -3.55 | 12860.00 | 1941.66 | 1.57 |
| 2024-07-03 | 15.67 | 15.51 | -0.16 | -1.02 | 8554.00 | 1333.88 | 1.04 |
| 2024-07-02 | 15.42 | 15.67 | 0.32 | 2.09 | 12974.00 | 2023.32 | 1.58 |
| 2024-07-01 | 15.23 | 15.35 | 0.12 | 0.79 | 10182.00 | 1555.00 | 1.24 |
| 2024-06-28 | 15.37 | 15.23 | -0.02 | -0.13 | 10614.00 | 1630.48 | 1.29 |
| 2024-06-27 | 15.44 | 15.25 | -0.25 | -1.61 | 11394.00 | 1753.19 | 1.39 |
| 2024-06-26 | 15.20 | 15.50 | 0.38 | 2.51 | 13387.00 | 2049.80 | 1.63 |
| 2024-06-25 | 15.09 | 15.12 | 0.16 | 1.07 | 10049.00 | 1521.68 | 1.22 |
| 2024-06-24 | 15.54 | 14.96 | -0.68 | -4.35 | 15601.00 | 2344.79 | 1.90 |
| 2024-06-21 | 15.42 | 15.64 | 0.22 | 1.43 | 14377.00 | 2243.85 | 1.75 |
| 2024-06-20 | 15.93 | 15.42 | -0.35 | -2.22 | 20264.00 | 3209.83 | 2.47 |
| 2024-06-19 | 15.97 | 15.77 | 0.01 | 0.06 | 9621.00 | 1518.72 | 1.17 |
| 2024-06-18 | 15.54 | 15.76 | 0.22 | 1.42 | 11313.00 | 1778.47 | 1.38 |
| 2024-06-17 | 15.94 | 15.59 | -0.26 | -1.64 | 9873.00 | 1549.21 | 1.20 |
| 2024-06-14 | 16.06 | 15.85 | -0.17 | -1.06 | 10335.50 | 1637.95 | 1.26 |
| 2024-06-13 | 16.00 | 16.02 | -0.04 | -0.25 | 12812.00 | 2055.90 | 1.56 |
| 2024-06-12 | 15.60 | 16.06 | 0.44 | 2.82 | 19701.00 | 3154.63 | 2.40 |
| 2024-06-11 | 15.38 | 15.62 | 0.17 | 1.10 | 9249.00 | 1424.57 | 1.13 |
| 2024-06-07 | 15.30 | 15.45 | 0.41 | 2.73 | 13910.00 | 2132.21 | 1.69 |
| 2024-06-06 | 15.82 | 15.04 | -0.77 | -4.87 | 19030.00 | 2893.86 | 2.32 |
| 2024-06-05 | 16.21 | 15.81 | -0.40 | -2.47 | 12137.00 | 1936.17 | 1.48 |
| 2024-06-04 | 16.38 | 16.21 | -0.17 | -1.04 | 11834.00 | 1910.90 | 1.44 |
| 2024-06-03 | 16.60 | 16.38 | -0.40 | -2.38 | 14414.00 | 2368.04 | 1.76 |
| 2024-05-31 | 16.59 | 16.78 | 0.29 | 1.76 | 14598.00 | 2439.46 | 1.78 |
| 2024-05-30 | 16.70 | 16.49 | -0.22 | -1.32 | 15965.00 | 2636.21 | 1.94 |
| 2024-05-29 | 16.87 | 16.71 | -0.01 | -0.06 | 11513.00 | 1929.40 | 1.40 |
| 2024-05-28 | 16.85 | 16.72 | -0.30 | -1.76 | 11101.00 | 1863.80 | 1.35 |
| 2024-05-27 | 17.07 | 17.02 | -0.06 | -0.35 | 13018.00 | 2202.85 | 1.59 |
| 2024-05-24 | 17.07 | 17.08 | -0.06 | -0.35 | 13765.00 | 2365.86 | 1.68 |
| 2024-05-23 | 17.55 | 17.14 | -0.45 | -2.56 | 21148.50 | 3637.41 | 2.58 |
| 2024-05-22 | 17.72 | 17.59 | -0.01 | -0.06 | 13864.50 | 2444.70 | 1.69 |
| 2024-05-21 | 18.08 | 17.60 | -0.29 | -1.62 | 16302.00 | 2877.48 | 1.99 |
| 2024-05-20 | 17.99 | 17.89 | 0.11 | 0.62 | 20338.04 | 3626.80 | 2.48 |
| 2024-05-17 | 17.70 | 17.78 | -0.08 | -0.45 | 24260.00 | 4297.79 | 2.95 |
| 2024-05-16 | 18.01 | 17.86 | -0.09 | -0.50 | 27215.00 | 4857.09 | 3.31 |
| 2024-05-15 | 17.97 | 17.95 | -0.11 | -0.61 | 30875.50 | 5549.41 | 3.76 |
| 2024-05-14 | 17.69 | 18.06 | -0.48 | -2.59 | 50751.50 | 9257.71 | 6.18 |
| 2024-05-13 | 18.19 | 18.54 | 0.05 | 0.27 | 73697.14 | 14194.38 | 8.97 |
| 2024-05-10 | 19.66 | 18.49 | -1.16 | -5.90 | 76540.52 | 14469.84 | 9.32 |
日K线
周K线
月K线
