正海生物(300653)股票信息
| 股票代码 | 300653 |
| 股票名称 | 正海生物 |
| 最新价/元 | 23.86 |
| 涨跌额/元 | -3.45 |
| 涨跌幅/% | -12.63 |
| 买入/元 | 23.85 |
| 卖出/元 | 23.86 |
| 昨收/元 | 27.31 |
| 今开/元 | 25.36 |
| 最高/元 | 25.56 |
| 最低/元 | 23.82 |
| 成交量/手 | 82017.19 |
| 成交额/万 | 20311.71 |
| 股净值/元 | 22.51 |
| 市净率 | 4.91 |
| 总市值/万 | 429480.00 |
| 流通值/万 | 429480.00 |
| 换手率/% | 4.56 |
| 入市日期 | 2017-05-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
正海生物(300653)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 | 25.36 | 23.86 | -3.45 | -12.63 | 82017.19 | 20311.71 | 4.56 |
| 2024-10-08 | 28.28 | 27.31 | 3.50 | 14.70 | 142669.92 | 38039.18 | 7.93 |
| 2024-09-30 | 21.91 | 23.81 | 2.81 | 13.38 | 78799.02 | 17978.70 | 4.38 |
| 2024-09-27 | 19.99 | 21.00 | 1.24 | 6.28 | 42972.04 | 8855.23 | 2.39 |
| 2024-09-26 | 18.75 | 19.76 | 0.97 | 5.16 | 35709.70 | 6852.60 | 1.98 |
| 2024-09-25 | 18.63 | 18.79 | 0.26 | 1.40 | 29969.00 | 5682.74 | 1.66 |
| 2024-09-24 | 17.78 | 18.53 | 0.83 | 4.69 | 22223.00 | 4049.15 | 1.23 |
| 2024-09-23 | 18.04 | 17.70 | -0.35 | -1.94 | 14539.00 | 2591.50 | 0.81 |
| 2024-09-20 | 18.88 | 18.05 | -0.79 | -4.19 | 23131.50 | 4220.10 | 1.29 |
| 2024-09-19 | 18.63 | 18.84 | 0.45 | 2.45 | 13859.00 | 2599.47 | 0.77 |
| 2024-09-18 | 18.69 | 18.39 | -0.28 | -1.50 | 12319.25 | 2262.22 | 0.68 |
| 2024-09-13 | 19.00 | 18.67 | -0.27 | -1.43 | 8846.50 | 1664.76 | 0.49 |
| 2024-09-12 | 19.13 | 18.94 | -0.19 | -0.99 | 11244.50 | 2152.61 | 0.62 |
| 2024-09-11 | 19.06 | 19.13 | 0.10 | 0.53 | 12017.00 | 2296.82 | 0.67 |
| 2024-09-10 | 19.37 | 19.03 | 0.00 | 0.00 | 18061.00 | 3460.75 | 1.00 |
| 2024-09-09 | 19.10 | 19.03 | 0.15 | 0.79 | 23825.00 | 4586.20 | 1.32 |
| 2024-09-06 | 19.52 | 18.88 | -0.64 | -3.28 | 10635.50 | 2040.95 | 0.59 |
| 2024-09-05 | 19.28 | 19.52 | 0.26 | 1.35 | 11776.50 | 2292.84 | 0.65 |
| 2024-09-04 | 19.10 | 19.26 | -0.02 | -0.10 | 10423.50 | 2011.19 | 0.58 |
| 2024-09-03 | 19.11 | 19.28 | 0.08 | 0.42 | 12992.00 | 2503.06 | 0.72 |
| 2024-09-02 | 19.30 | 19.20 | -0.21 | -1.08 | 24702.00 | 4801.89 | 1.37 |
| 2024-08-30 | 19.19 | 19.41 | 0.27 | 1.41 | 22257.00 | 4327.71 | 1.24 |
| 2024-08-29 | 18.85 | 19.14 | 0.37 | 1.97 | 14784.57 | 2812.43 | 0.82 |
| 2024-08-28 | 18.40 | 18.77 | 0.25 | 1.35 | 20360.57 | 3826.35 | 1.13 |
| 2024-08-27 | 18.72 | 18.52 | -0.34 | -1.80 | 12439.00 | 2322.09 | 0.69 |
| 2024-08-26 | 18.77 | 18.86 | 0.07 | 0.37 | 11249.50 | 2112.88 | 0.62 |
| 2024-08-23 | 18.71 | 18.79 | 0.07 | 0.37 | 17213.00 | 3221.44 | 0.96 |
| 2024-08-22 | 19.30 | 18.72 | -0.58 | -3.01 | 22430.00 | 4246.40 | 1.25 |
| 2024-08-21 | 19.60 | 19.30 | -0.48 | -2.43 | 20856.50 | 4077.95 | 1.16 |
| 2024-08-20 | 20.43 | 19.78 | -0.65 | -3.18 | 37188.45 | 7392.51 | 2.07 |
| 2024-08-19 | 20.40 | 20.43 | -0.23 | -1.11 | 27919.00 | 5714.00 | 1.55 |
| 2024-08-16 | 20.30 | 20.66 | 0.31 | 1.52 | 44549.20 | 9199.22 | 2.47 |
| 2024-08-15 | 20.09 | 20.35 | 0.06 | 0.30 | 28333.00 | 5742.62 | 1.57 |
| 2024-08-14 | 20.33 | 20.29 | -0.20 | -0.98 | 31959.50 | 6478.47 | 1.78 |
| 2024-08-13 | 20.53 | 20.49 | -0.38 | -1.82 | 74542.00 | 15241.06 | 4.14 |
| 2024-08-12 | 22.06 | 20.87 | -3.59 | -14.68 | 169041.11 | 35936.65 | 9.39 |
| 2024-08-09 | 25.34 | 24.46 | 3.34 | 15.81 | 241814.96 | 60567.02 | 13.43 |
| 2024-08-08 | 21.10 | 21.12 | 0.08 | 0.38 | 9748.50 | 2060.21 | 0.54 |
| 2024-08-07 | 21.41 | 21.04 | -0.24 | -1.13 | 18263.20 | 3865.89 | 1.01 |
| 2024-08-06 | 21.44 | 21.28 | 0.08 | 0.38 | 24106.20 | 5152.56 | 1.34 |
| 2024-08-05 | 21.30 | 21.20 | -0.22 | -1.03 | 23577.50 | 5099.15 | 1.31 |
| 2024-08-02 | 21.31 | 21.42 | -0.02 | -0.09 | 23539.25 | 5110.84 | 1.31 |
| 2024-08-01 | 21.69 | 21.44 | -0.20 | -0.92 | 16514.00 | 3554.67 | 0.92 |
| 2024-07-31 | 20.67 | 21.64 | 0.98 | 4.74 | 24539.75 | 5263.60 | 1.36 |
| 2024-07-30 | 21.47 | 20.66 | -0.74 | -3.46 | 15454.75 | 3237.65 | 0.86 |
| 2024-07-29 | 21.91 | 21.40 | -0.51 | -2.33 | 11833.00 | 2574.48 | 0.66 |
| 2024-07-26 | 21.78 | 21.91 | -0.04 | -0.18 | 9889.25 | 2175.33 | 0.55 |
| 2024-07-25 | 21.69 | 21.95 | 0.23 | 1.06 | 14907.00 | 3257.63 | 0.83 |
| 2024-07-24 | 21.81 | 21.72 | -0.18 | -0.82 | 12969.50 | 2838.10 | 0.72 |
| 2024-07-23 | 22.70 | 21.90 | -0.84 | -3.69 | 21483.51 | 4797.32 | 1.19 |
| 2024-07-22 | 21.91 | 22.74 | 0.88 | 4.03 | 28439.50 | 6373.87 | 1.58 |
| 2024-07-19 | 21.54 | 21.86 | 0.31 | 1.44 | 17603.51 | 3857.96 | 0.98 |
| 2024-07-18 | 21.32 | 21.55 | 0.04 | 0.19 | 10139.87 | 2170.57 | 0.56 |
| 2024-07-17 | 21.50 | 21.51 | 0.05 | 0.23 | 9920.62 | 2134.56 | 0.55 |
| 2024-07-16 | 21.40 | 21.46 | -0.07 | -0.33 | 9987.12 | 2144.26 | 0.55 |
| 2024-07-15 | 21.77 | 21.53 | -0.29 | -1.33 | 11860.62 | 2559.26 | 0.66 |
| 2024-07-12 | 21.46 | 21.82 | 0.37 | 1.73 | 22152.12 | 4807.87 | 1.23 |
| 2024-07-11 | 21.21 | 21.45 | 0.68 | 3.27 | 18498.00 | 3948.67 | 1.03 |
| 2024-07-10 | 20.50 | 20.77 | 0.22 | 1.07 | 13407.68 | 2787.28 | 0.74 |
| 2024-07-09 | 20.20 | 20.55 | 0.17 | 0.83 | 11823.81 | 2403.59 | 0.66 |
| 2024-07-08 | 20.70 | 20.38 | -0.43 | -2.07 | 14090.00 | 2890.01 | 0.78 |
| 2024-07-05 | 20.08 | 20.81 | 0.64 | 3.17 | 17752.25 | 3643.46 | 0.99 |
| 2024-07-04 | 21.43 | 20.17 | -1.62 | -7.44 | 29137.84 | 6036.32 | 1.62 |
| 2024-07-03 | 20.04 | 21.79 | 1.61 | 7.98 | 35030.31 | 7371.89 | 1.95 |
| 2024-07-02 | 20.36 | 20.18 | -0.17 | -0.84 | 5750.25 | 1165.74 | 0.32 |
| 2024-07-01 | 20.45 | 20.35 | 0.00 | 0.00 | 11303.00 | 2267.72 | 0.63 |
| 2024-06-28 | 20.48 | 20.35 | -0.26 | -1.26 | 9025.50 | 1858.26 | 0.50 |
| 2024-06-27 | 20.82 | 20.61 | -0.27 | -1.29 | 9249.79 | 1905.77 | 0.51 |
| 2024-06-26 | 20.29 | 20.88 | 0.54 | 2.66 | 8872.29 | 1825.35 | 0.49 |
| 2024-06-25 | 20.48 | 20.34 | -0.14 | -0.68 | 10534.50 | 2152.23 | 0.59 |
| 2024-06-24 | 20.77 | 20.48 | -0.53 | -2.52 | 11774.61 | 2419.12 | 0.65 |
| 2024-06-21 | 20.61 | 21.01 | 0.31 | 1.50 | 9312.08 | 1939.49 | 0.52 |
| 2024-06-20 | 20.99 | 20.70 | -0.35 | -1.66 | 14217.00 | 2981.85 | 0.79 |
| 2024-06-19 | 21.60 | 21.05 | -0.62 | -2.86 | 17769.45 | 3762.26 | 0.99 |
| 2024-06-18 | 21.90 | 21.67 | -0.26 | -1.19 | 19596.84 | 4253.45 | 1.09 |
| 2024-06-17 | 22.06 | 21.93 | -0.25 | -1.13 | 15171.47 | 3338.71 | 0.84 |
| 2024-06-14 | 22.02 | 22.18 | 0.15 | 0.68 | 25751.74 | 5684.69 | 1.43 |
| 2024-06-13 | 23.10 | 22.83 | -0.22 | -0.95 | 19068.38 | 4349.69 | 1.06 |
| 2024-06-12 | 22.90 | 23.05 | 0.08 | 0.35 | 16997.50 | 3930.39 | 0.94 |
| 2024-06-11 | 22.60 | 22.97 | 0.44 | 1.95 | 12958.50 | 2941.41 | 0.72 |
| 2024-06-07 | 22.70 | 22.53 | 0.00 | 0.00 | 11953.50 | 2714.79 | 0.66 |
| 2024-06-06 | 23.10 | 22.53 | -0.48 | -2.09 | 19094.00 | 4353.27 | 1.06 |
| 2024-06-05 | 23.10 | 23.01 | -0.18 | -0.78 | 18818.00 | 4392.18 | 1.05 |
| 2024-06-04 | 23.00 | 23.19 | 0.21 | 0.91 | 14844.00 | 3410.91 | 0.82 |
| 2024-06-03 | 23.49 | 22.98 | -0.48 | -2.05 | 15654.50 | 3620.30 | 0.87 |
| 2024-05-31 | 23.41 | 23.46 | 0.01 | 0.04 | 11503.01 | 2708.16 | 0.64 |
| 2024-05-30 | 23.20 | 23.45 | 0.01 | 0.04 | 9949.25 | 2335.16 | 0.55 |
| 2024-05-29 | 23.41 | 23.44 | 0.13 | 0.56 | 11135.00 | 2608.96 | 0.62 |
| 2024-05-28 | 23.61 | 23.31 | -0.42 | -1.77 | 12325.00 | 2890.56 | 0.68 |
| 2024-05-27 | 23.60 | 23.73 | 0.13 | 0.55 | 20097.42 | 4709.02 | 1.12 |
| 2024-05-24 | 23.87 | 23.60 | 0.03 | 0.13 | 18876.00 | 4484.22 | 1.05 |
| 2024-05-23 | 24.40 | 23.57 | -1.00 | -4.07 | 33529.25 | 8009.67 | 1.86 |
| 2024-05-22 | 24.95 | 24.57 | -0.18 | -0.73 | 25905.00 | 6398.66 | 1.44 |
| 2024-05-21 | 25.13 | 24.75 | -0.46 | -1.83 | 21043.89 | 5210.33 | 1.17 |
| 2024-05-20 | 24.84 | 25.21 | 0.30 | 1.20 | 29995.70 | 7536.58 | 1.67 |
| 2024-05-17 | 24.70 | 24.91 | 0.19 | 0.77 | 21417.34 | 5300.60 | 1.19 |
| 2024-05-16 | 25.00 | 24.72 | -0.09 | -0.36 | 24366.47 | 6034.26 | 1.35 |
| 2024-05-15 | 25.42 | 24.81 | -0.70 | -2.74 | 34965.50 | 8719.32 | 1.94 |
| 2024-05-14 | 25.71 | 25.51 | -0.09 | -0.35 | 40907.72 | 10498.82 | 2.27 |
| 2024-05-13 | 25.48 | 25.60 | 0.00 | 0.00 | 48531.10 | 12480.58 | 2.70 |
日K线
周K线
月K线
