普利制药(300630)股票信息
| 股票代码 | 300630 |
| 股票名称 | 普利制药 |
| 最新价/元 | 10.41 |
| 涨跌额/元 | -2.29 |
| 涨跌幅/% | -18.03 |
| 买入/元 | 10.41 |
| 卖出/元 | 10.42 |
| 昨收/元 | 12.70 |
| 今开/元 | 11.85 |
| 最高/元 | 11.96 |
| 最低/元 | 10.36 |
| 成交量/手 | 539087.18 |
| 成交额/万 | 60467.22 |
| 股净值/元 | 52.05 |
| 市净率 | 1.69 |
| 总市值/万 | 470298.10 |
| 流通值/万 | 352162.85 |
| 换手率/% | 15.94 |
| 入市日期 | 2017-03-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
普利制药(300630)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 11.85 | 10.41 | -2.29 | -18.03 | 539087.18 | 60467.22 | 15.94 |
| 2024-10-08 | 13.48 | 12.70 | 1.36 | 11.99 | 735270.44 | 90829.73 | 21.73 |
| 2024-09-30 | 10.05 | 11.34 | 1.77 | 18.50 | 634887.34 | 67218.50 | 18.77 |
| 2024-09-27 | 9.00 | 9.57 | 0.80 | 9.12 | 477828.79 | 44914.12 | 14.12 |
| 2024-09-26 | 8.35 | 8.77 | 0.27 | 3.18 | 394315.24 | 33863.23 | 11.66 |
| 2024-09-25 | 8.02 | 8.50 | 0.48 | 5.99 | 456204.60 | 38378.84 | 13.49 |
| 2024-09-24 | 7.76 | 8.02 | 0.22 | 2.82 | 294528.45 | 23039.03 | 8.71 |
| 2024-09-23 | 7.61 | 7.80 | 0.27 | 3.59 | 254685.14 | 19911.73 | 7.53 |
| 2024-09-20 | 7.68 | 7.53 | -0.14 | -1.83 | 149864.69 | 11304.87 | 4.43 |
| 2024-09-19 | 7.59 | 7.67 | 0.20 | 2.68 | 194712.77 | 14862.80 | 5.76 |
| 2024-09-18 | 7.76 | 7.47 | -0.34 | -4.35 | 199361.77 | 15034.34 | 5.89 |
| 2024-09-13 | 8.15 | 7.81 | -0.41 | -4.99 | 265775.60 | 21138.68 | 7.86 |
| 2024-09-12 | 7.71 | 8.22 | 0.41 | 5.25 | 434883.08 | 35898.75 | 12.86 |
| 2024-09-11 | 7.91 | 7.81 | -0.20 | -2.50 | 213620.73 | 16840.21 | 6.31 |
| 2024-09-10 | 8.31 | 8.01 | -0.26 | -3.14 | 285352.67 | 23018.62 | 8.44 |
| 2024-09-09 | 8.50 | 8.27 | -0.44 | -5.05 | 280208.73 | 23466.04 | 8.28 |
| 2024-09-06 | 8.83 | 8.71 | 0.14 | 1.63 | 379650.04 | 33857.71 | 11.22 |
| 2024-09-05 | 8.51 | 8.57 | 0.00 | 0.00 | 214131.11 | 18488.77 | 6.33 |
| 2024-09-04 | 8.91 | 8.57 | -0.46 | -5.09 | 315593.60 | 27566.61 | 9.33 |
| 2024-09-03 | 9.25 | 9.03 | -0.35 | -3.73 | 290146.90 | 26487.25 | 8.58 |
| 2024-09-02 | 9.28 | 9.38 | 0.11 | 1.19 | 402067.31 | 37519.97 | 11.89 |
| 2024-08-30 | 9.27 | 9.27 | -0.21 | -2.22 | 421070.42 | 39203.06 | 12.45 |
| 2024-08-29 | 8.75 | 9.48 | -0.85 | -8.23 | 564736.47 | 52418.25 | 16.69 |
| 2024-08-28 | 10.30 | 10.33 | -0.44 | -4.09 | 466286.81 | 48655.43 | 13.78 |
| 2024-08-27 | 9.81 | 10.77 | 0.84 | 8.46 | 629545.81 | 68031.61 | 18.61 |
| 2024-08-26 | 10.00 | 9.93 | -0.38 | -3.69 | 489204.56 | 47427.64 | 14.46 |
| 2024-08-23 | 9.96 | 10.31 | 0.20 | 1.98 | 492704.16 | 50179.32 | 14.56 |
| 2024-08-22 | 11.40 | 10.11 | -1.02 | -9.16 | 583445.09 | 62063.67 | 17.25 |
| 2024-08-21 | 11.30 | 11.13 | -1.02 | -8.40 | 680511.49 | 76771.58 | 20.12 |
| 2024-08-20 | 10.88 | 12.15 | 0.57 | 4.92 | 904025.42 | 109381.19 | 26.72 |
| 2024-08-19 | 11.06 | 11.58 | 1.14 | 10.92 | 975086.30 | 114100.15 | 28.82 |
| 2024-08-16 | 8.70 | 10.44 | 1.74 | 20.00 | 639961.46 | 60839.43 | 18.92 |
| 2024-08-15 | 8.77 | 8.70 | 0.13 | 1.52 | 243145.49 | 21381.58 | 7.19 |
| 2024-08-14 | 8.83 | 8.57 | -0.20 | -2.28 | 180623.23 | 15547.34 | 5.34 |
| 2024-08-13 | 8.90 | 8.77 | -0.30 | -3.31 | 276892.39 | 24179.46 | 8.18 |
| 2024-08-12 | 8.98 | 9.07 | 0.20 | 2.26 | 366086.51 | 33575.20 | 10.82 |
| 2024-08-09 | 9.31 | 8.87 | -0.62 | -6.53 | 412611.42 | 37684.51 | 12.20 |
| 2024-08-08 | 9.03 | 9.49 | 0.26 | 2.82 | 577608.11 | 56060.35 | 17.07 |
| 2024-08-07 | 9.21 | 9.23 | -0.32 | -3.35 | 486653.59 | 45807.93 | 14.39 |
| 2024-08-06 | 8.73 | 9.55 | 1.09 | 12.88 | 583782.26 | 53290.21 | 17.26 |
| 2024-08-05 | 8.85 | 8.46 | -0.69 | -7.54 | 498394.08 | 43729.86 | 14.73 |
| 2024-08-02 | 7.80 | 9.15 | 1.32 | 16.86 | 669995.82 | 58521.28 | 19.81 |
| 2024-08-01 | 7.87 | 7.83 | -0.01 | -0.13 | 189021.48 | 14878.86 | 5.59 |
| 2024-07-31 | 7.51 | 7.84 | 0.27 | 3.57 | 211079.48 | 16217.24 | 6.24 |
| 2024-07-30 | 7.42 | 7.57 | 0.10 | 1.34 | 113819.87 | 8561.30 | 3.36 |
| 2024-07-29 | 7.53 | 7.47 | -0.07 | -0.93 | 125148.44 | 9301.41 | 3.70 |
| 2024-07-26 | 7.51 | 7.54 | -0.02 | -0.27 | 127870.96 | 9635.86 | 3.78 |
| 2024-07-25 | 7.50 | 7.56 | 0.07 | 0.94 | 146243.56 | 11080.88 | 4.32 |
| 2024-07-24 | 7.77 | 7.49 | -0.23 | -2.98 | 167980.40 | 12737.89 | 4.97 |
| 2024-07-23 | 8.05 | 7.72 | -0.30 | -3.74 | 191473.29 | 15035.06 | 5.66 |
| 2024-07-22 | 7.95 | 8.02 | 0.05 | 0.63 | 160034.11 | 12864.30 | 4.73 |
| 2024-07-19 | 8.23 | 7.97 | -0.31 | -3.74 | 252946.59 | 20380.61 | 7.48 |
| 2024-07-18 | 8.20 | 8.28 | 0.15 | 1.85 | 243359.22 | 20104.14 | 7.19 |
| 2024-07-17 | 8.16 | 8.13 | -0.08 | -0.97 | 257547.43 | 21067.74 | 7.61 |
| 2024-07-16 | 8.39 | 8.21 | -0.24 | -2.84 | 331692.39 | 27614.89 | 9.80 |
| 2024-07-15 | 7.88 | 8.45 | 0.57 | 7.23 | 483321.91 | 40047.61 | 14.29 |
| 2024-07-12 | 7.81 | 7.88 | 0.05 | 0.64 | 325898.54 | 26074.22 | 9.63 |
| 2024-07-11 | 7.73 | 7.83 | 0.29 | 3.85 | 396347.02 | 31172.77 | 11.72 |
| 2024-07-10 | 7.43 | 7.54 | -0.40 | -5.04 | 491915.07 | 37257.16 | 14.54 |
| 2024-07-09 | 7.90 | 7.94 | -1.94 | -19.64 | 858611.16 | 68670.35 | 25.38 |
| 2024-07-08 | 9.88 | 9.88 | -2.47 | -20.00 | 52945.00 | 5230.97 | 1.57 |
| 2024-04-30 | 12.18 | 12.35 | -2.85 | -18.75 | 708965.17 | 88759.18 | 20.96 |
| 2024-04-29 | 14.39 | 15.20 | 0.53 | 3.61 | 199892.00 | 29769.66 | 5.91 |
| 2024-04-26 | 14.46 | 14.67 | 0.14 | 0.96 | 138411.70 | 20173.78 | 4.09 |
| 2024-04-25 | 14.45 | 14.53 | 0.00 | 0.00 | 147852.00 | 21649.01 | 4.37 |
| 2024-04-24 | 14.65 | 14.53 | 0.02 | 0.14 | 150320.45 | 21772.15 | 4.44 |
| 2024-04-23 | 14.43 | 14.51 | 0.07 | 0.49 | 131048.00 | 18944.01 | 3.87 |
| 2024-04-22 | 14.35 | 14.44 | -0.07 | -0.48 | 133092.27 | 19124.64 | 3.93 |
| 2024-04-19 | 14.07 | 14.51 | 0.32 | 2.26 | 214886.97 | 30991.74 | 6.35 |
| 2024-04-18 | 14.64 | 14.19 | -0.67 | -4.51 | 340784.04 | 49374.81 | 10.07 |
| 2024-04-17 | 13.39 | 14.86 | -1.15 | -7.18 | 416111.36 | 60191.80 | 12.30 |
| 2024-04-16 | 16.50 | 16.01 | -0.73 | -4.36 | 99969.54 | 16212.54 | 2.96 |
| 2024-04-15 | 16.88 | 16.74 | -0.26 | -1.53 | 94837.78 | 15851.92 | 2.80 |
| 2024-04-12 | 17.33 | 17.00 | -0.31 | -1.79 | 84454.03 | 14458.65 | 2.50 |
| 2024-04-11 | 17.46 | 17.31 | -0.23 | -1.31 | 69665.31 | 12192.40 | 2.06 |
| 2024-04-10 | 17.80 | 17.54 | -0.44 | -2.45 | 64183.21 | 11308.24 | 1.90 |
| 2024-04-09 | 17.39 | 17.98 | 0.53 | 3.04 | 73802.66 | 13100.64 | 2.18 |
| 2024-04-08 | 18.01 | 17.45 | -0.54 | -3.00 | 80607.42 | 14215.10 | 2.38 |
| 2024-04-03 | 18.18 | 17.99 | -0.25 | -1.37 | 89372.55 | 16111.20 | 2.64 |
| 2024-04-02 | 18.41 | 18.24 | -0.29 | -1.57 | 76848.63 | 14019.63 | 2.27 |
| 2024-04-01 | 17.90 | 18.53 | 0.70 | 3.93 | 117031.21 | 21335.69 | 3.46 |
| 2024-03-29 | 17.86 | 17.83 | -0.16 | -0.89 | 87570.57 | 15554.90 | 2.59 |
| 2024-03-28 | 17.57 | 17.99 | 0.22 | 1.24 | 117862.22 | 21082.68 | 3.49 |
| 2024-03-27 | 18.07 | 17.77 | -0.30 | -1.66 | 139227.93 | 25277.21 | 4.12 |
| 2024-03-26 | 18.40 | 18.07 | -0.33 | -1.79 | 124465.41 | 22511.51 | 3.68 |
| 2024-03-25 | 19.07 | 18.40 | -0.73 | -3.82 | 136087.02 | 25610.86 | 4.02 |
| 2024-03-22 | 19.78 | 19.13 | -0.69 | -3.48 | 148414.89 | 28621.03 | 4.39 |
| 2024-03-21 | 20.06 | 19.82 | -0.38 | -1.88 | 138503.12 | 27618.17 | 4.10 |
| 2024-03-20 | 20.03 | 20.20 | 0.08 | 0.40 | 165437.69 | 33231.05 | 4.89 |
| 2024-03-19 | 20.40 | 20.12 | -0.48 | -2.33 | 202426.42 | 41081.39 | 5.99 |
| 2024-03-18 | 20.30 | 20.60 | 0.49 | 2.44 | 338987.59 | 68933.06 | 10.02 |
| 2024-03-15 | 19.80 | 20.11 | 1.08 | 5.68 | 449211.79 | 91824.68 | 13.28 |
| 2024-03-14 | 19.91 | 19.03 | -0.22 | -1.14 | 246085.49 | 47840.34 | 7.28 |
| 2024-03-13 | 19.30 | 19.25 | -0.10 | -0.52 | 147976.30 | 28310.12 | 4.38 |
| 2024-03-12 | 19.03 | 19.35 | 0.26 | 1.36 | 154312.42 | 29778.14 | 4.56 |
| 2024-03-11 | 18.76 | 19.09 | 0.47 | 2.52 | 132349.82 | 25090.96 | 3.91 |
| 2024-03-08 | 18.70 | 18.62 | 0.29 | 1.58 | 138850.02 | 25948.58 | 4.11 |
| 2024-03-07 | 18.80 | 18.33 | -0.66 | -3.48 | 132353.61 | 24633.13 | 3.91 |
| 2024-03-06 | 18.98 | 18.99 | -0.06 | -0.32 | 110583.16 | 20886.99 | 3.27 |
| 2024-03-05 | 19.40 | 19.05 | -0.61 | -3.10 | 143851.71 | 27560.83 | 4.25 |
日K线
周K线
月K线
