凯普生物(300639)股票信息
| 股票代码 | 300639 |
| 股票名称 | 凯普生物 |
| 最新价/元 | 6.51 |
| 涨跌额/元 | -1.10 |
| 涨跌幅/% | -14.46 |
| 买入/元 | 6.51 |
| 卖出/元 | 6.52 |
| 昨收/元 | 7.61 |
| 今开/元 | 7.39 |
| 最高/元 | 7.40 |
| 最低/元 | 6.46 |
| 成交量/手 | 363150.69 |
| 成交额/万 | 24857.26 |
| 股净值/元 | 26.04 |
| 市净率 | 0.89 |
| 总市值/万 | 420871.94 |
| 流通值/万 | 413492.01 |
| 换手率/% | 5.72 |
| 入市日期 | 2017-04-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
凯普生物(300639)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 | 7.39 | 6.51 | -1.10 | -14.46 | 363150.69 | 24857.26 | 5.72 |
| 2024-10-08 | 8.06 | 7.61 | 0.83 | 12.24 | 479425.78 | 36077.09 | 7.55 |
| 2024-09-30 | 6.16 | 6.78 | 0.91 | 15.50 | 412380.95 | 26510.34 | 6.49 |
| 2024-09-27 | 5.64 | 5.87 | 0.30 | 5.39 | 270041.58 | 15649.78 | 4.25 |
| 2024-09-26 | 5.36 | 5.57 | 0.17 | 3.15 | 172403.12 | 9432.38 | 2.71 |
| 2024-09-25 | 5.30 | 5.40 | 0.16 | 3.05 | 195718.84 | 10593.51 | 3.08 |
| 2024-09-24 | 5.10 | 5.24 | 0.18 | 3.56 | 152918.62 | 7882.51 | 2.41 |
| 2024-09-23 | 5.06 | 5.06 | 0.02 | 0.40 | 88262.39 | 4468.33 | 1.39 |
| 2024-09-20 | 5.13 | 5.04 | -0.07 | -1.37 | 112717.37 | 5677.19 | 1.77 |
| 2024-09-19 | 5.06 | 5.11 | 0.08 | 1.59 | 111012.93 | 5647.06 | 1.75 |
| 2024-09-18 | 5.17 | 5.03 | -0.14 | -2.71 | 119953.93 | 6028.88 | 1.89 |
| 2024-09-13 | 5.26 | 5.17 | -0.11 | -2.08 | 137507.59 | 7170.62 | 2.16 |
| 2024-09-12 | 5.27 | 5.28 | 0.01 | 0.19 | 129564.41 | 6906.71 | 2.04 |
| 2024-09-11 | 5.26 | 5.27 | 0.01 | 0.19 | 131994.40 | 6984.78 | 2.08 |
| 2024-09-10 | 5.48 | 5.26 | -0.14 | -2.59 | 192254.25 | 10252.39 | 3.03 |
| 2024-09-09 | 5.20 | 5.40 | 0.16 | 3.05 | 231352.96 | 12487.05 | 3.64 |
| 2024-09-06 | 5.37 | 5.24 | -0.12 | -2.24 | 149685.50 | 7920.53 | 2.36 |
| 2024-09-05 | 5.33 | 5.36 | 0.06 | 1.13 | 166194.50 | 8873.68 | 2.62 |
| 2024-09-04 | 5.39 | 5.30 | -0.14 | -2.57 | 204924.98 | 11006.58 | 3.23 |
| 2024-09-03 | 5.49 | 5.44 | -0.09 | -1.63 | 234976.55 | 12757.43 | 3.70 |
| 2024-09-02 | 5.75 | 5.53 | -0.19 | -3.32 | 333197.37 | 18913.28 | 5.25 |
| 2024-08-30 | 5.60 | 5.72 | 0.02 | 0.35 | 336919.28 | 19186.57 | 5.30 |
| 2024-08-29 | 5.47 | 5.70 | 0.03 | 0.53 | 428383.63 | 23976.92 | 6.74 |
| 2024-08-28 | 5.81 | 5.67 | -0.42 | -6.90 | 438552.78 | 25194.46 | 6.90 |
| 2024-08-27 | 5.55 | 6.09 | 0.54 | 9.73 | 638702.18 | 38300.34 | 10.06 |
| 2024-08-26 | 5.45 | 5.55 | -0.10 | -1.77 | 358094.68 | 19519.57 | 5.64 |
| 2024-08-23 | 5.75 | 5.65 | -0.13 | -2.25 | 317445.24 | 18124.62 | 5.00 |
| 2024-08-22 | 6.07 | 5.78 | -0.14 | -2.37 | 377823.65 | 22292.73 | 5.95 |
| 2024-08-21 | 6.39 | 5.92 | -0.77 | -11.51 | 593797.49 | 35912.72 | 9.35 |
| 2024-08-20 | 6.37 | 6.69 | 0.01 | 0.15 | 642155.14 | 43993.49 | 10.11 |
| 2024-08-19 | 7.50 | 6.68 | -1.42 | -17.53 | 967772.28 | 70571.69 | 15.24 |
| 2024-08-16 | 6.89 | 8.10 | 1.15 | 16.55 | 1153155.37 | 81476.97 | 18.16 |
| 2024-08-15 | 7.54 | 6.95 | 0.01 | 0.14 | 950071.71 | 71755.30 | 14.96 |
| 2024-08-14 | 6.07 | 6.94 | 0.49 | 7.60 | 895692.48 | 59409.99 | 14.10 |
| 2024-08-13 | 5.92 | 6.45 | 0.76 | 13.36 | 874379.95 | 53996.63 | 13.77 |
| 2024-08-12 | 4.89 | 5.69 | 0.95 | 20.04 | 392781.64 | 21136.34 | 6.18 |
| 2024-08-09 | 4.80 | 4.74 | -0.07 | -1.46 | 58029.25 | 2771.05 | 0.91 |
| 2024-08-08 | 4.72 | 4.81 | 0.07 | 1.48 | 73843.25 | 3546.54 | 1.16 |
| 2024-08-07 | 4.78 | 4.74 | -0.05 | -1.04 | 59258.75 | 2797.78 | 0.93 |
| 2024-08-06 | 4.64 | 4.79 | 0.18 | 3.91 | 76027.46 | 3595.08 | 1.20 |
| 2024-08-05 | 4.66 | 4.61 | -0.07 | -1.50 | 90504.89 | 4244.81 | 1.42 |
| 2024-08-02 | 4.58 | 4.68 | 0.06 | 1.30 | 115461.42 | 5431.56 | 1.82 |
| 2024-08-01 | 4.70 | 4.62 | -0.08 | -1.70 | 94939.21 | 4398.82 | 1.49 |
| 2024-07-31 | 4.49 | 4.70 | 0.20 | 4.44 | 71459.09 | 3316.95 | 1.13 |
| 2024-07-30 | 4.43 | 4.50 | 0.08 | 1.81 | 45271.90 | 2024.65 | 0.71 |
| 2024-07-29 | 4.48 | 4.42 | -0.03 | -0.67 | 39594.25 | 1748.12 | 0.62 |
| 2024-07-26 | 4.46 | 4.45 | 0.00 | 0.00 | 39089.25 | 1747.40 | 0.62 |
| 2024-07-25 | 4.35 | 4.45 | 0.07 | 1.60 | 56081.09 | 2505.66 | 0.88 |
| 2024-07-24 | 4.48 | 4.38 | -0.09 | -2.01 | 71186.49 | 3131.24 | 1.12 |
| 2024-07-23 | 4.56 | 4.47 | -0.10 | -2.19 | 45172.00 | 2045.22 | 0.71 |
| 2024-07-22 | 4.61 | 4.57 | 0.00 | 0.00 | 39019.82 | 1784.44 | 0.61 |
| 2024-07-19 | 4.55 | 4.57 | -0.01 | -0.22 | 49462.33 | 2257.72 | 0.78 |
| 2024-07-18 | 4.56 | 4.58 | 0.00 | 0.00 | 49361.82 | 2236.44 | 0.78 |
| 2024-07-17 | 4.53 | 4.58 | 0.03 | 0.66 | 46084.99 | 2110.31 | 0.73 |
| 2024-07-16 | 4.59 | 4.55 | -0.04 | -0.87 | 44220.52 | 2016.92 | 0.70 |
| 2024-07-15 | 4.76 | 4.59 | -0.17 | -3.57 | 63981.68 | 2967.48 | 1.01 |
| 2024-07-12 | 4.82 | 4.76 | -0.03 | -0.63 | 63384.33 | 3030.50 | 1.00 |
| 2024-07-11 | 4.54 | 4.79 | 0.31 | 6.92 | 120190.63 | 5676.87 | 1.89 |
| 2024-07-10 | 4.46 | 4.48 | -0.08 | -1.75 | 72312.58 | 3232.84 | 1.14 |
| 2024-07-09 | 4.51 | 4.56 | 0.05 | 1.11 | 101209.10 | 4564.92 | 1.59 |
| 2024-07-08 | 4.71 | 4.51 | -0.20 | -4.25 | 62943.58 | 2874.45 | 0.99 |
| 2024-07-05 | 4.55 | 4.71 | 0.14 | 3.06 | 59539.74 | 2768.42 | 0.94 |
| 2024-07-04 | 4.71 | 4.57 | -0.14 | -2.97 | 58843.73 | 2716.28 | 0.93 |
| 2024-07-03 | 4.74 | 4.71 | -0.04 | -0.84 | 50411.86 | 2380.11 | 0.79 |
| 2024-07-02 | 4.74 | 4.75 | 0.01 | 0.21 | 49205.98 | 2335.75 | 0.77 |
| 2024-07-01 | 4.58 | 4.74 | 0.14 | 3.04 | 100463.47 | 4721.51 | 1.58 |
| 2024-06-28 | 4.66 | 4.60 | -0.01 | -0.22 | 85259.17 | 3968.60 | 1.34 |
| 2024-06-27 | 4.73 | 4.61 | -0.13 | -2.74 | 63527.01 | 2966.51 | 1.00 |
| 2024-06-26 | 4.52 | 4.74 | 0.21 | 4.64 | 67419.04 | 3124.38 | 1.06 |
| 2024-06-25 | 4.50 | 4.53 | 0.05 | 1.12 | 70788.61 | 3212.12 | 1.11 |
| 2024-06-24 | 4.69 | 4.48 | -0.25 | -5.29 | 82173.77 | 3737.53 | 1.29 |
| 2024-06-21 | 4.72 | 4.73 | 0.01 | 0.21 | 52382.87 | 2490.62 | 0.82 |
| 2024-06-20 | 4.81 | 4.72 | -0.09 | -1.87 | 75337.84 | 3607.70 | 1.19 |
| 2024-06-19 | 4.85 | 4.81 | -0.04 | -0.83 | 62611.64 | 3029.24 | 0.99 |
| 2024-06-18 | 4.90 | 4.85 | -0.06 | -1.22 | 94723.82 | 4604.20 | 1.49 |
| 2024-06-17 | 5.05 | 4.91 | -0.12 | -2.39 | 85523.09 | 4206.86 | 1.35 |
| 2024-06-14 | 5.11 | 5.03 | -0.05 | -0.98 | 111173.58 | 5579.78 | 1.75 |
| 2024-06-13 | 5.21 | 5.08 | -0.13 | -2.50 | 79839.01 | 4082.56 | 1.26 |
| 2024-06-12 | 5.19 | 5.21 | 0.03 | 0.58 | 60342.06 | 3137.01 | 0.95 |
| 2024-06-11 | 5.13 | 5.18 | 0.05 | 0.98 | 74012.07 | 3791.87 | 1.17 |
| 2024-06-07 | 5.09 | 5.13 | 0.08 | 1.58 | 69582.32 | 3555.08 | 1.10 |
| 2024-06-06 | 5.32 | 5.05 | -0.27 | -5.08 | 110005.34 | 5617.10 | 1.73 |
| 2024-06-05 | 5.35 | 5.32 | -0.05 | -0.93 | 51546.12 | 2771.47 | 0.81 |
| 2024-06-04 | 5.46 | 5.37 | -0.08 | -1.47 | 63906.52 | 3434.09 | 1.01 |
| 2024-06-03 | 5.66 | 5.45 | -0.23 | -4.05 | 89324.23 | 4924.17 | 1.41 |
| 2024-05-31 | 5.62 | 5.68 | 0.07 | 1.25 | 42569.37 | 2409.89 | 0.67 |
| 2024-05-30 | 5.66 | 5.61 | -0.02 | -0.36 | 37185.22 | 2088.14 | 0.59 |
| 2024-05-29 | 5.61 | 5.63 | 0.02 | 0.36 | 47864.96 | 2708.35 | 0.75 |
| 2024-05-28 | 5.70 | 5.61 | -0.08 | -1.41 | 45002.28 | 2539.98 | 0.71 |
| 2024-05-27 | 5.66 | 5.69 | -0.08 | -1.39 | 69166.32 | 3906.22 | 1.09 |
| 2024-05-24 | 5.80 | 5.77 | -0.03 | -0.52 | 49489.64 | 2870.98 | 0.78 |
| 2024-05-23 | 5.95 | 5.80 | -0.14 | -2.36 | 65848.81 | 3857.13 | 1.04 |
| 2024-05-22 | 6.02 | 6.00 | -0.01 | -0.17 | 52305.47 | 3147.77 | 0.82 |
| 2024-05-21 | 6.14 | 6.01 | -0.12 | -1.96 | 67765.54 | 4081.38 | 1.07 |
| 2024-05-20 | 6.13 | 6.13 | 0.00 | 0.00 | 63236.26 | 3894.65 | 1.00 |
| 2024-05-17 | 6.06 | 6.13 | 0.06 | 0.99 | 62639.11 | 3817.46 | 0.99 |
| 2024-05-16 | 6.09 | 6.07 | 0.00 | 0.00 | 68948.80 | 4211.14 | 1.09 |
| 2024-05-15 | 6.21 | 6.07 | -0.16 | -2.57 | 73452.81 | 4496.05 | 1.16 |
| 2024-05-14 | 6.28 | 6.23 | -0.04 | -0.64 | 70812.78 | 4457.75 | 1.11 |
| 2024-05-13 | 6.49 | 6.27 | -0.24 | -3.69 | 77968.28 | 4940.66 | 1.23 |
日K线
周K线
月K线
