正丹股份(300641)股票信息
| 股票代码 | 300641 |
| 股票名称 | 正丹股份 |
| 最新价/元 | 21.84 |
| 涨跌额/元 | -5.46 |
| 涨跌幅/% | -20.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 21.84 |
| 昨收/元 | 27.30 |
| 今开/元 | 25.48 |
| 最高/元 | 25.60 |
| 最低/元 | 21.84 |
| 成交量/手 | 642045.26 |
| 成交额/万 | 151420.66 |
| 股净值/元 | 1092.00 |
| 市净率 | 5.53 |
| 总市值/万 | 1163378.19 |
| 流通值/万 | 1162732.00 |
| 换手率/% | 12.06 |
| 入市日期 | 2017-04-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
正丹股份(300641)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 | 25.48 | 21.84 | -5.46 | -20.00 | 642045.26 | 151420.66 | 12.06 |
| 2024-10-08 | 28.93 | 27.30 | 3.12 | 12.90 | 701109.98 | 187992.53 | 13.17 |
| 2024-09-30 | 22.30 | 24.18 | 3.32 | 15.92 | 720425.37 | 163778.73 | 13.53 |
| 2024-09-27 | 18.71 | 20.86 | 2.54 | 13.87 | 548916.75 | 108785.39 | 10.31 |
| 2024-09-26 | 18.09 | 18.32 | 0.33 | 1.83 | 273796.14 | 49329.04 | 5.14 |
| 2024-09-25 | 17.60 | 17.99 | 0.46 | 2.62 | 408787.53 | 75193.60 | 7.68 |
| 2024-09-24 | 16.97 | 17.53 | 0.66 | 3.91 | 252083.64 | 43625.64 | 4.73 |
| 2024-09-23 | 16.79 | 16.87 | 0.08 | 0.48 | 124897.00 | 21133.43 | 2.35 |
| 2024-09-20 | 17.02 | 16.79 | -0.38 | -2.21 | 180625.40 | 30397.99 | 3.39 |
| 2024-09-19 | 17.10 | 17.17 | 0.32 | 1.90 | 193882.01 | 33230.69 | 3.64 |
| 2024-09-18 | 16.83 | 16.85 | 0.00 | 0.00 | 156980.40 | 26288.39 | 2.95 |
| 2024-09-13 | 17.12 | 16.85 | -0.25 | -1.46 | 190931.68 | 32501.81 | 3.59 |
| 2024-09-12 | 17.60 | 17.10 | -0.69 | -3.88 | 292148.97 | 50885.34 | 5.49 |
| 2024-09-11 | 18.10 | 17.79 | -0.24 | -1.33 | 226806.41 | 40586.72 | 4.26 |
| 2024-09-10 | 18.93 | 18.03 | -0.84 | -4.45 | 369322.09 | 67795.58 | 6.94 |
| 2024-09-09 | 18.86 | 18.87 | -0.54 | -2.78 | 500633.52 | 95037.53 | 9.40 |
| 2024-09-06 | 17.85 | 19.41 | 1.46 | 8.13 | 679150.03 | 130455.05 | 12.76 |
| 2024-09-05 | 17.73 | 17.95 | 0.14 | 0.79 | 159006.31 | 28438.85 | 2.99 |
| 2024-09-04 | 17.66 | 17.81 | 0.00 | 0.00 | 203725.70 | 36271.59 | 3.83 |
| 2024-09-03 | 17.71 | 17.81 | 0.04 | 0.23 | 226604.73 | 40538.68 | 4.26 |
| 2024-09-02 | 18.80 | 17.77 | -1.59 | -8.21 | 388320.25 | 70599.57 | 7.29 |
| 2024-08-30 | 18.99 | 19.36 | 0.31 | 1.63 | 285081.71 | 55242.17 | 5.35 |
| 2024-08-29 | 18.54 | 19.05 | 0.42 | 2.25 | 255514.70 | 48305.46 | 4.80 |
| 2024-08-28 | 18.70 | 18.63 | -0.13 | -0.69 | 180502.90 | 33856.52 | 3.39 |
| 2024-08-27 | 18.91 | 18.76 | -0.14 | -0.74 | 206739.05 | 39178.72 | 3.88 |
| 2024-08-26 | 18.91 | 18.90 | -0.02 | -0.11 | 176285.26 | 33187.09 | 3.31 |
| 2024-08-23 | 19.00 | 18.92 | -0.32 | -1.66 | 199492.49 | 37871.02 | 3.75 |
| 2024-08-22 | 19.55 | 19.24 | -0.44 | -2.24 | 239031.41 | 46372.48 | 4.49 |
| 2024-08-21 | 19.85 | 19.68 | -0.17 | -0.86 | 283872.62 | 55993.28 | 5.33 |
| 2024-08-20 | 19.59 | 19.85 | 0.44 | 2.27 | 521883.66 | 104360.47 | 9.80 |
| 2024-08-19 | 19.97 | 19.41 | -0.67 | -3.34 | 332452.76 | 65249.07 | 6.24 |
| 2024-08-16 | 20.87 | 20.08 | -0.90 | -4.29 | 331915.21 | 67654.59 | 6.23 |
| 2024-08-15 | 20.98 | 20.98 | -0.22 | -1.04 | 271879.62 | 57038.26 | 5.11 |
| 2024-08-14 | 21.68 | 21.20 | -0.36 | -1.67 | 225591.14 | 48235.79 | 4.24 |
| 2024-08-13 | 21.21 | 21.56 | 0.35 | 1.65 | 254043.79 | 54325.09 | 4.77 |
| 2024-08-12 | 21.88 | 21.21 | -0.89 | -4.03 | 348942.25 | 73968.10 | 6.55 |
| 2024-08-09 | 21.81 | 22.10 | 0.16 | 0.73 | 376674.72 | 83950.75 | 7.08 |
| 2024-08-08 | 23.01 | 21.94 | -1.43 | -6.12 | 465884.69 | 103524.60 | 8.75 |
| 2024-08-07 | 24.80 | 23.37 | -1.71 | -6.82 | 537753.55 | 128071.26 | 10.10 |
| 2024-08-06 | 25.50 | 25.08 | -4.57 | -15.41 | 700330.36 | 183463.20 | 13.15 |
| 2024-08-05 | 30.47 | 29.65 | -0.15 | -0.50 | 513269.29 | 153104.29 | 9.64 |
| 2024-08-02 | 28.41 | 29.80 | 1.71 | 6.09 | 548441.93 | 160925.32 | 10.30 |
| 2024-08-01 | 27.06 | 28.09 | 0.50 | 1.81 | 401698.89 | 112131.25 | 7.55 |
| 2024-07-31 | 26.97 | 27.59 | 0.38 | 1.40 | 434502.61 | 119171.16 | 8.16 |
| 2024-07-30 | 27.01 | 27.21 | -0.19 | -0.69 | 316847.56 | 86685.49 | 5.95 |
| 2024-07-29 | 26.68 | 27.40 | 0.92 | 3.47 | 391731.19 | 105819.75 | 7.36 |
| 2024-07-26 | 26.64 | 26.48 | -0.29 | -1.08 | 255174.25 | 67672.80 | 4.79 |
| 2024-07-25 | 26.47 | 26.77 | 0.37 | 1.40 | 313013.67 | 83257.75 | 5.88 |
| 2024-07-24 | 27.00 | 26.40 | -1.49 | -5.34 | 468534.69 | 124522.54 | 8.80 |
| 2024-07-23 | 29.05 | 27.89 | -1.28 | -4.39 | 653176.64 | 184855.16 | 12.27 |
| 2024-07-22 | 28.50 | 29.17 | 3.12 | 11.98 | 804364.82 | 236061.37 | 15.11 |
| 2024-07-19 | 26.42 | 26.05 | -1.09 | -4.02 | 378346.56 | 99183.02 | 7.11 |
| 2024-07-18 | 26.50 | 27.14 | 1.34 | 5.19 | 581228.48 | 156594.49 | 10.92 |
| 2024-07-17 | 27.38 | 25.80 | -1.45 | -5.32 | 487176.72 | 128091.63 | 9.15 |
| 2024-07-16 | 27.70 | 27.25 | -0.76 | -2.71 | 480322.48 | 132239.70 | 9.02 |
| 2024-07-15 | 27.74 | 28.01 | -1.00 | -3.45 | 482817.09 | 134175.21 | 9.07 |
| 2024-07-12 | 30.50 | 29.01 | -1.83 | -5.93 | 732667.61 | 225241.91 | 13.76 |
| 2024-07-11 | 30.51 | 30.84 | -0.44 | -1.41 | 485050.22 | 149062.36 | 9.11 |
| 2024-07-10 | 30.31 | 31.28 | 0.09 | 0.29 | 613889.14 | 188844.99 | 11.53 |
| 2024-07-09 | 31.00 | 31.19 | -1.13 | -3.50 | 711379.06 | 220445.89 | 13.36 |
| 2024-07-08 | 30.30 | 32.32 | 2.15 | 7.13 | 764172.76 | 240627.01 | 14.35 |
| 2024-07-05 | 29.49 | 30.17 | 0.76 | 2.58 | 626330.82 | 185626.56 | 11.76 |
| 2024-07-04 | 27.85 | 29.41 | 1.89 | 6.87 | 682869.85 | 198911.31 | 12.83 |
| 2024-07-03 | 28.88 | 27.52 | -1.44 | -4.97 | 484771.20 | 137004.07 | 9.11 |
| 2024-07-02 | 27.45 | 28.96 | 2.36 | 8.87 | 765116.29 | 220186.16 | 14.37 |
| 2024-07-01 | 26.50 | 26.60 | 0.01 | 0.04 | 477230.62 | 126069.08 | 8.96 |
| 2024-06-28 | 26.50 | 26.59 | 0.02 | 0.08 | 477411.76 | 128481.19 | 8.97 |
| 2024-06-27 | 29.32 | 26.57 | -2.75 | -9.38 | 730904.56 | 199560.42 | 13.73 |
| 2024-06-26 | 29.51 | 29.32 | -0.56 | -1.87 | 576807.98 | 168038.85 | 10.83 |
| 2024-06-25 | 30.60 | 29.88 | -1.22 | -3.92 | 715933.35 | 218718.61 | 13.45 |
| 2024-06-24 | 26.88 | 31.10 | 3.28 | 11.79 | 859137.63 | 253683.77 | 16.14 |
| 2024-06-21 | 29.41 | 27.82 | -2.44 | -8.06 | 628579.55 | 180768.93 | 11.81 |
| 2024-06-20 | 31.49 | 30.28 | -0.82 | -2.64 | 575896.22 | 177515.12 | 10.82 |
| 2024-06-19 | 31.87 | 31.10 | -1.20 | -3.72 | 732553.98 | 228841.80 | 13.76 |
| 2024-06-18 | 32.00 | 32.30 | 0.29 | 0.91 | 764533.88 | 244210.55 | 14.36 |
| 2024-06-17 | 27.68 | 32.01 | 3.80 | 13.47 | 872819.82 | 263683.03 | 16.39 |
| 2024-06-14 | 27.00 | 28.21 | 0.95 | 3.49 | 1057378.02 | 281022.45 | 19.86 |
| 2024-06-13 | 35.00 | 27.26 | -6.39 | -18.99 | 1338793.07 | 434030.30 | 25.15 |
| 2024-06-12 | 29.25 | 33.65 | 5.61 | 20.01 | 792243.83 | 252388.36 | 15.59 |
| 2024-06-11 | 28.00 | 28.04 | -0.22 | -0.78 | 602262.08 | 171439.48 | 11.85 |
| 2024-06-07 | 26.96 | 28.26 | 1.61 | 6.04 | 791408.18 | 216393.62 | 15.58 |
| 2024-06-06 | 26.03 | 26.65 | 0.58 | 2.23 | 780385.78 | 207964.91 | 15.36 |
| 2024-06-05 | 24.98 | 26.07 | 0.21 | 0.81 | 875770.82 | 220682.29 | 17.24 |
| 2024-06-04 | 22.78 | 25.86 | 3.09 | 13.57 | 883327.53 | 221635.01 | 17.39 |
| 2024-06-03 | 24.39 | 22.77 | -2.02 | -8.15 | 633767.51 | 149846.46 | 12.47 |
| 2024-05-31 | 24.30 | 24.79 | 0.77 | 3.21 | 796579.37 | 191709.30 | 15.68 |
| 2024-05-30 | 25.33 | 24.02 | -1.75 | -6.79 | 665986.12 | 164601.22 | 13.11 |
| 2024-05-29 | 26.74 | 25.77 | -1.39 | -5.12 | 710319.19 | 185654.76 | 13.98 |
| 2024-05-28 | 31.99 | 27.16 | -5.66 | -17.25 | 873323.63 | 258796.00 | 17.19 |
| 2024-05-27 | 30.50 | 32.82 | 1.05 | 3.31 | 582389.82 | 182837.17 | 11.46 |
| 2024-05-24 | 28.55 | 31.77 | 3.77 | 13.46 | 744812.57 | 224758.20 | 14.66 |
| 2024-05-23 | 26.20 | 28.00 | 1.09 | 4.05 | 655607.58 | 179775.53 | 12.90 |
| 2024-05-22 | 26.95 | 26.91 | 0.00 | 0.00 | 572920.00 | 150570.44 | 11.28 |
| 2024-05-21 | 24.70 | 26.91 | 2.23 | 9.04 | 766695.89 | 202747.80 | 15.09 |
| 2024-05-20 | 25.76 | 24.68 | -1.08 | -4.19 | 618210.75 | 154523.00 | 12.17 |
| 2024-05-17 | 26.41 | 25.76 | -1.04 | -3.88 | 688938.89 | 186065.07 | 13.56 |
| 2024-05-16 | 25.50 | 26.80 | -0.80 | -2.90 | 743597.89 | 195898.95 | 14.64 |
| 2024-05-15 | 23.00 | 27.60 | 4.60 | 20.00 | 915332.20 | 222481.50 | 18.02 |
| 2024-05-14 | 25.11 | 23.00 | -0.88 | -3.69 | 915842.98 | 232470.29 | 18.03 |
| 2024-05-06 | 20.00 | 23.88 | 3.98 | 20.00 | 715174.79 | 150539.99 | 14.50 |
日K线
周K线
月K线
