康泰生物(300601)股票信息
| 股票代码 | 300601 |
| 股票名称 | 康泰生物 |
| 最新价/元 | 23.00 |
| 涨跌额/元 | 3.43 |
| 涨跌幅/% | 17.53 |
| 买入/元 | 22.99 |
| 卖出/元 | 23.00 |
| 昨收/元 | 19.57 |
| 今开/元 | 23.45 |
| 最高/元 | 23.45 |
| 最低/元 | 20.59 |
| 成交量/手 | 634611.76 |
| 成交额/万 | 141624.12 |
| 股净值/元 | 29.87 |
| 市净率 | 2.85 |
| 总市值/万 | 2568908.50 |
| 流通值/万 | 2027001.32 |
| 换手率/% | 7.20 |
| 入市日期 | 2017-02-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
康泰生物(300601)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 | 23.45 | 23.00 | 3.43 | 17.53 | 634611.76 | 141624.12 | 7.20 |
| 2024-09-30 | 17.95 | 19.57 | 2.67 | 15.80 | 517199.94 | 96324.86 | 5.87 |
| 2024-09-27 | 15.40 | 16.90 | 1.91 | 12.74 | 322875.67 | 52330.07 | 3.66 |
| 2024-09-26 | 14.12 | 14.99 | 0.76 | 5.34 | 156060.96 | 22776.25 | 1.77 |
| 2024-09-25 | 14.20 | 14.23 | 0.17 | 1.21 | 144845.62 | 20775.71 | 1.64 |
| 2024-09-24 | 13.40 | 14.06 | 0.81 | 6.11 | 147020.45 | 20166.40 | 1.67 |
| 2024-09-23 | 13.38 | 13.25 | -0.04 | -0.30 | 58682.52 | 7810.87 | 0.67 |
| 2024-09-20 | 13.49 | 13.29 | -0.21 | -1.56 | 62358.57 | 8273.00 | 0.71 |
| 2024-09-19 | 13.19 | 13.50 | 0.42 | 3.21 | 91644.49 | 12319.73 | 1.04 |
| 2024-09-18 | 13.20 | 13.08 | -0.12 | -0.91 | 54457.32 | 7106.33 | 0.62 |
| 2024-09-13 | 13.55 | 13.20 | -0.37 | -2.73 | 63691.54 | 8500.63 | 0.72 |
| 2024-09-12 | 13.59 | 13.57 | -0.06 | -0.44 | 56561.82 | 7760.83 | 0.64 |
| 2024-09-11 | 13.45 | 13.63 | 0.08 | 0.59 | 72965.79 | 9941.84 | 0.83 |
| 2024-09-10 | 13.58 | 13.55 | -0.01 | -0.07 | 77151.79 | 10319.96 | 0.88 |
| 2024-09-09 | 13.58 | 13.56 | -0.05 | -0.37 | 74348.69 | 10088.40 | 0.84 |
| 2024-09-06 | 14.14 | 13.61 | -0.49 | -3.48 | 82847.75 | 11414.07 | 0.94 |
| 2024-09-05 | 13.91 | 14.10 | 0.23 | 1.66 | 65749.34 | 9269.52 | 0.75 |
| 2024-09-04 | 13.97 | 13.87 | -0.14 | -1.00 | 63492.54 | 8888.76 | 0.72 |
| 2024-09-03 | 13.90 | 14.01 | 0.08 | 0.57 | 63182.96 | 8867.24 | 0.72 |
| 2024-09-02 | 14.41 | 13.93 | -0.49 | -3.40 | 99682.90 | 14134.61 | 1.13 |
| 2024-08-30 | 14.50 | 14.42 | -0.18 | -1.23 | 184946.39 | 26899.06 | 2.10 |
| 2024-08-29 | 13.84 | 14.60 | 0.64 | 4.59 | 125310.22 | 18001.75 | 1.42 |
| 2024-08-28 | 13.72 | 13.96 | 0.14 | 1.01 | 86476.89 | 11946.97 | 0.98 |
| 2024-08-27 | 13.66 | 13.82 | 0.16 | 1.17 | 86514.58 | 11945.48 | 0.98 |
| 2024-08-26 | 13.75 | 13.66 | -0.09 | -0.66 | 75835.14 | 10387.50 | 0.86 |
| 2024-08-23 | 13.92 | 13.75 | -0.16 | -1.15 | 58825.73 | 8141.22 | 0.67 |
| 2024-08-22 | 14.31 | 13.91 | -0.47 | -3.27 | 87503.26 | 12343.94 | 0.99 |
| 2024-08-21 | 14.42 | 14.38 | -0.15 | -1.03 | 57665.74 | 8323.63 | 0.65 |
| 2024-08-20 | 14.90 | 14.53 | -0.40 | -2.68 | 81264.82 | 11925.98 | 0.92 |
| 2024-08-19 | 15.11 | 14.93 | -0.12 | -0.80 | 77353.98 | 11692.16 | 0.88 |
| 2024-08-16 | 15.01 | 15.05 | -0.05 | -0.33 | 78986.20 | 11801.20 | 0.90 |
| 2024-08-15 | 15.11 | 15.10 | 0.11 | 0.73 | 78437.75 | 11839.38 | 0.89 |
| 2024-08-14 | 15.37 | 14.99 | -0.39 | -2.54 | 91237.43 | 13705.00 | 1.04 |
| 2024-08-13 | 15.56 | 15.38 | -0.31 | -1.98 | 99758.45 | 15307.35 | 1.13 |
| 2024-08-12 | 15.27 | 15.69 | 0.39 | 2.55 | 118732.61 | 18557.88 | 1.35 |
| 2024-08-09 | 15.72 | 15.30 | -0.44 | -2.80 | 84446.93 | 13109.72 | 0.96 |
| 2024-08-08 | 15.72 | 15.74 | 0.10 | 0.64 | 83024.56 | 13092.01 | 0.94 |
| 2024-08-07 | 15.76 | 15.64 | -0.14 | -0.89 | 74125.63 | 11582.44 | 0.84 |
| 2024-08-06 | 15.48 | 15.78 | 0.47 | 3.07 | 99409.05 | 15530.04 | 1.13 |
| 2024-08-05 | 15.51 | 15.31 | -0.30 | -1.92 | 111479.39 | 17373.93 | 1.26 |
| 2024-08-02 | 15.58 | 15.61 | -0.05 | -0.32 | 110842.17 | 17515.61 | 1.26 |
| 2024-08-01 | 15.89 | 15.66 | -0.30 | -1.88 | 111116.80 | 17432.58 | 1.26 |
| 2024-07-31 | 14.72 | 15.96 | 1.24 | 8.42 | 192261.08 | 29789.39 | 2.18 |
| 2024-07-30 | 14.71 | 14.72 | -0.03 | -0.20 | 56801.55 | 8385.96 | 0.64 |
| 2024-07-29 | 15.06 | 14.75 | -0.24 | -1.60 | 53334.40 | 7896.91 | 0.61 |
| 2024-07-26 | 14.95 | 14.99 | 0.04 | 0.27 | 59355.00 | 8917.63 | 0.67 |
| 2024-07-25 | 14.56 | 14.95 | 0.28 | 1.91 | 92710.98 | 13878.25 | 1.05 |
| 2024-07-24 | 15.01 | 14.67 | -0.42 | -2.78 | 73362.39 | 10906.67 | 0.83 |
| 2024-07-23 | 15.67 | 15.09 | -0.65 | -4.13 | 78032.50 | 11978.71 | 0.89 |
| 2024-07-22 | 15.62 | 15.74 | 0.12 | 0.77 | 80168.77 | 12570.75 | 0.91 |
| 2024-07-19 | 15.51 | 15.62 | 0.03 | 0.19 | 83666.40 | 13004.50 | 0.95 |
| 2024-07-18 | 15.37 | 15.59 | 0.11 | 0.71 | 99227.50 | 15385.42 | 1.13 |
| 2024-07-17 | 15.15 | 15.48 | 0.29 | 1.91 | 96779.54 | 14954.50 | 1.10 |
| 2024-07-16 | 15.14 | 15.19 | 0.02 | 0.13 | 51342.00 | 7780.32 | 0.58 |
| 2024-07-15 | 15.39 | 15.17 | -0.27 | -1.75 | 62556.02 | 9507.66 | 0.71 |
| 2024-07-12 | 15.50 | 15.44 | -0.11 | -0.71 | 62702.98 | 9734.46 | 0.71 |
| 2024-07-11 | 15.35 | 15.55 | 0.53 | 3.53 | 95711.39 | 14821.83 | 1.09 |
| 2024-07-10 | 14.90 | 15.02 | 0.08 | 0.54 | 75947.88 | 11496.47 | 0.86 |
| 2024-07-09 | 14.86 | 14.94 | 0.09 | 0.61 | 89926.62 | 13325.54 | 1.02 |
| 2024-07-08 | 15.51 | 14.85 | -0.77 | -4.93 | 103525.14 | 15576.57 | 1.17 |
| 2024-07-05 | 15.01 | 15.62 | 0.58 | 3.86 | 106167.62 | 16267.10 | 1.20 |
| 2024-07-04 | 15.53 | 15.04 | -0.54 | -3.47 | 82031.73 | 12479.34 | 0.93 |
| 2024-07-03 | 15.64 | 15.58 | -0.10 | -0.64 | 64988.93 | 10132.24 | 0.74 |
| 2024-07-02 | 15.87 | 15.68 | -0.24 | -1.51 | 69999.00 | 11043.34 | 0.79 |
| 2024-07-01 | 15.56 | 15.92 | 0.31 | 1.99 | 76670.33 | 12016.80 | 0.87 |
| 2024-06-28 | 15.76 | 15.61 | -0.14 | -0.89 | 85300.00 | 13475.79 | 0.97 |
| 2024-06-27 | 16.24 | 15.75 | -0.59 | -3.61 | 82950.16 | 13238.39 | 0.94 |
| 2024-06-26 | 15.76 | 16.34 | 0.58 | 3.68 | 88831.19 | 14213.62 | 1.01 |
| 2024-06-25 | 15.83 | 15.76 | -0.06 | -0.38 | 71371.51 | 11310.94 | 0.81 |
| 2024-06-24 | 16.19 | 15.82 | -0.45 | -2.77 | 88527.04 | 14138.42 | 1.00 |
| 2024-06-21 | 16.19 | 16.27 | 0.03 | 0.19 | 77860.10 | 12655.41 | 0.88 |
| 2024-06-20 | 16.27 | 16.24 | 0.00 | 0.00 | 123339.20 | 20330.30 | 1.40 |
| 2024-06-19 | 16.60 | 16.24 | -0.34 | -2.05 | 72590.67 | 11890.16 | 0.82 |
| 2024-06-18 | 16.76 | 16.58 | -0.25 | -1.49 | 82700.96 | 13833.62 | 0.94 |
| 2024-06-17 | 16.61 | 16.83 | 0.10 | 0.60 | 86747.11 | 14508.93 | 0.98 |
| 2024-06-14 | 17.15 | 16.73 | -0.37 | -2.16 | 124351.65 | 20927.42 | 1.41 |
| 2024-06-13 | 17.74 | 17.30 | -0.48 | -2.70 | 100192.07 | 17451.73 | 1.14 |
| 2024-06-12 | 17.80 | 17.78 | -0.04 | -0.22 | 85128.73 | 15190.72 | 0.97 |
| 2024-06-11 | 17.39 | 17.82 | 0.38 | 2.18 | 98660.45 | 17406.06 | 1.12 |
| 2024-06-07 | 17.49 | 17.44 | -0.01 | -0.06 | 59273.47 | 10376.45 | 0.67 |
| 2024-06-06 | 18.02 | 17.45 | -0.55 | -3.06 | 91498.20 | 16130.95 | 1.04 |
| 2024-06-05 | 17.80 | 18.00 | 0.18 | 1.01 | 102145.35 | 18460.00 | 1.16 |
| 2024-06-04 | 17.77 | 17.82 | 0.02 | 0.11 | 95057.43 | 16830.11 | 1.08 |
| 2024-06-03 | 18.20 | 17.80 | -0.45 | -2.47 | 93452.48 | 16757.27 | 1.06 |
| 2024-05-31 | 18.35 | 18.25 | 0.04 | 0.22 | 64606.16 | 11830.85 | 0.73 |
| 2024-05-30 | 18.21 | 18.21 | -0.02 | -0.11 | 65060.74 | 11790.74 | 0.74 |
| 2024-05-29 | 18.19 | 18.23 | 0.04 | 0.22 | 67275.28 | 12249.64 | 0.76 |
| 2024-05-28 | 18.41 | 18.19 | -0.27 | -1.46 | 82488.68 | 15107.04 | 0.94 |
| 2024-05-27 | 18.85 | 18.46 | -0.34 | -1.81 | 119298.65 | 21916.32 | 1.35 |
| 2024-05-24 | 18.95 | 18.80 | -0.13 | -0.69 | 62819.66 | 11857.10 | 0.71 |
| 2024-05-23 | 19.62 | 18.93 | -0.74 | -3.76 | 116428.54 | 22308.77 | 1.32 |
| 2024-05-22 | 19.51 | 19.67 | 0.12 | 0.61 | 69734.12 | 13646.12 | 0.79 |
| 2024-05-21 | 19.93 | 19.55 | -0.35 | -1.76 | 71714.08 | 14078.67 | 0.81 |
| 2024-05-20 | 19.95 | 19.90 | 0.04 | 0.20 | 89493.95 | 17847.86 | 1.02 |
| 2024-05-17 | 19.59 | 19.86 | 0.24 | 1.22 | 81377.48 | 16051.48 | 0.92 |
| 2024-05-16 | 19.85 | 19.62 | -0.10 | -0.51 | 74800.60 | 14761.50 | 0.85 |
| 2024-05-15 | 20.30 | 19.72 | -0.64 | -3.14 | 96798.53 | 19276.79 | 1.10 |
| 2024-05-14 | 20.30 | 20.36 | 0.06 | 0.30 | 74365.40 | 15195.07 | 0.84 |
| 2024-05-13 | 20.69 | 20.30 | -0.51 | -2.45 | 102716.76 | 21013.99 | 1.17 |
| 2024-05-10 | 21.31 | 20.81 | -0.52 | -2.44 | 111484.27 | 23334.54 | 1.26 |
日K线
周K线
月K线
