艾德生物(300685)股票信息
| 股票代码 | 300685 |
| 股票名称 | 艾德生物 |
| 最新价/元 | 24.51 |
| 涨跌额/元 | -1.89 |
| 涨跌幅/% | -7.16 |
| 买入/元 | 24.50 |
| 卖出/元 | 24.51 |
| 昨收/元 | 26.40 |
| 今开/元 | 25.80 |
| 最高/元 | 25.80 |
| 最低/元 | 23.23 |
| 成交量/手 | 142754.21 |
| 成交额/万 | 35296.67 |
| 股净值/元 | 37.14 |
| 市净率 | 5.54 |
| 总市值/万 | 976822.30 |
| 流通值/万 | 964817.47 |
| 换手率/% | 3.63 |
| 入市日期 | 2017-08-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
艾德生物(300685)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 | 25.80 | 24.51 | -1.89 | -7.16 | 142754.21 | 35296.67 | 3.63 |
| 2024-10-08 | 28.20 | 26.40 | 2.40 | 10.00 | 179824.50 | 47547.94 | 4.57 |
| 2024-09-30 | 21.29 | 24.00 | 3.70 | 18.23 | 127252.70 | 28784.56 | 3.23 |
| 2024-09-27 | 19.95 | 20.30 | 1.04 | 5.40 | 81003.86 | 16223.64 | 2.06 |
| 2024-09-26 | 18.13 | 19.26 | 1.13 | 6.23 | 74256.95 | 13837.93 | 1.89 |
| 2024-09-25 | 18.41 | 18.13 | -0.12 | -0.66 | 57522.00 | 10554.51 | 1.46 |
| 2024-09-24 | 17.78 | 18.25 | 0.47 | 2.64 | 67160.89 | 12193.37 | 1.71 |
| 2024-09-23 | 18.00 | 17.78 | -0.15 | -0.84 | 37599.99 | 6689.20 | 0.96 |
| 2024-09-20 | 18.18 | 17.93 | -0.23 | -1.27 | 41774.86 | 7456.30 | 1.06 |
| 2024-09-19 | 18.60 | 18.16 | -0.14 | -0.77 | 46883.00 | 8505.80 | 1.19 |
| 2024-09-18 | 18.90 | 18.30 | -0.64 | -3.38 | 30062.66 | 5529.95 | 0.76 |
| 2024-09-13 | 19.09 | 18.94 | -0.15 | -0.79 | 19826.57 | 3774.09 | 0.50 |
| 2024-09-12 | 19.36 | 19.09 | -0.29 | -1.50 | 16851.00 | 3257.15 | 0.43 |
| 2024-09-11 | 18.93 | 19.38 | 0.33 | 1.73 | 30047.02 | 5799.84 | 0.76 |
| 2024-09-10 | 18.83 | 19.05 | 0.20 | 1.06 | 21026.69 | 3955.72 | 0.53 |
| 2024-09-09 | 18.72 | 18.85 | 0.10 | 0.53 | 18245.98 | 3443.08 | 0.46 |
| 2024-09-06 | 19.10 | 18.75 | -0.42 | -2.19 | 22120.90 | 4177.85 | 0.56 |
| 2024-09-05 | 18.98 | 19.17 | 0.24 | 1.27 | 26103.26 | 4996.62 | 0.66 |
| 2024-09-04 | 18.80 | 18.93 | 0.04 | 0.21 | 18450.40 | 3497.36 | 0.47 |
| 2024-09-03 | 18.67 | 18.89 | 0.33 | 1.78 | 23571.60 | 4433.55 | 0.60 |
| 2024-09-02 | 18.83 | 18.56 | -0.29 | -1.54 | 23400.01 | 4380.13 | 0.59 |
| 2024-08-30 | 18.60 | 18.85 | 0.30 | 1.62 | 32116.90 | 6073.02 | 0.82 |
| 2024-08-29 | 18.30 | 18.55 | 0.12 | 0.65 | 20179.90 | 3745.99 | 0.51 |
| 2024-08-28 | 18.13 | 18.43 | 0.28 | 1.54 | 25572.28 | 4700.15 | 0.65 |
| 2024-08-27 | 17.76 | 18.15 | 0.36 | 2.02 | 23653.13 | 4258.11 | 0.60 |
| 2024-08-26 | 17.85 | 17.79 | -0.04 | -0.22 | 22425.74 | 3960.92 | 0.57 |
| 2024-08-23 | 17.71 | 17.83 | 0.17 | 0.96 | 25806.08 | 4582.49 | 0.66 |
| 2024-08-22 | 17.81 | 17.66 | -0.14 | -0.79 | 14878.91 | 2633.74 | 0.38 |
| 2024-08-21 | 18.00 | 17.80 | -0.20 | -1.11 | 17058.81 | 3050.97 | 0.43 |
| 2024-08-20 | 18.68 | 18.00 | -0.67 | -3.59 | 32550.09 | 5914.27 | 0.83 |
| 2024-08-19 | 18.60 | 18.67 | -0.11 | -0.59 | 18082.77 | 3389.76 | 0.46 |
| 2024-08-16 | 18.48 | 18.78 | 0.15 | 0.81 | 20900.40 | 3905.67 | 0.53 |
| 2024-08-15 | 18.48 | 18.63 | 0.13 | 0.70 | 29037.86 | 5444.36 | 0.74 |
| 2024-08-14 | 18.69 | 18.50 | -0.21 | -1.12 | 27213.46 | 5016.97 | 0.69 |
| 2024-08-13 | 19.00 | 18.71 | -0.28 | -1.47 | 32637.48 | 6080.81 | 0.83 |
| 2024-08-12 | 18.81 | 18.99 | 0.57 | 3.09 | 56834.30 | 10790.64 | 1.44 |
| 2024-08-09 | 19.00 | 18.42 | -0.47 | -2.49 | 26800.60 | 4996.97 | 0.68 |
| 2024-08-08 | 18.81 | 18.89 | -0.02 | -0.11 | 23940.64 | 4527.41 | 0.61 |
| 2024-08-07 | 19.10 | 18.91 | -0.12 | -0.63 | 32715.16 | 6157.14 | 0.83 |
| 2024-08-06 | 18.73 | 19.03 | 0.53 | 2.87 | 40940.94 | 7733.83 | 1.04 |
| 2024-08-05 | 18.63 | 18.50 | -0.26 | -1.39 | 50280.46 | 9481.65 | 1.28 |
| 2024-08-02 | 18.61 | 18.76 | 0.08 | 0.43 | 53325.20 | 10205.95 | 1.35 |
| 2024-08-01 | 18.89 | 18.68 | -0.21 | -1.11 | 36150.04 | 6749.60 | 0.92 |
| 2024-07-31 | 17.76 | 18.89 | 1.12 | 6.30 | 58632.80 | 10876.98 | 1.49 |
| 2024-07-30 | 18.32 | 17.77 | -0.81 | -4.36 | 69562.70 | 12422.85 | 1.77 |
| 2024-07-29 | 18.58 | 18.58 | 0.01 | 0.05 | 32559.29 | 6062.41 | 0.83 |
| 2024-07-26 | 18.58 | 18.57 | 0.04 | 0.22 | 23501.20 | 4353.09 | 0.60 |
| 2024-07-25 | 18.10 | 18.53 | 0.33 | 1.81 | 24342.07 | 4503.78 | 0.62 |
| 2024-07-24 | 18.42 | 18.20 | -0.22 | -1.19 | 27005.90 | 4944.76 | 0.69 |
| 2024-07-23 | 19.12 | 18.42 | -0.79 | -4.11 | 28879.00 | 5408.09 | 0.73 |
| 2024-07-22 | 18.94 | 19.21 | 0.27 | 1.43 | 30846.13 | 5900.06 | 0.78 |
| 2024-07-19 | 18.91 | 18.94 | -0.07 | -0.37 | 24984.13 | 4740.22 | 0.63 |
| 2024-07-18 | 18.78 | 19.01 | 0.10 | 0.53 | 40724.58 | 7706.89 | 1.03 |
| 2024-07-17 | 18.50 | 18.91 | 0.37 | 2.00 | 31100.28 | 5848.06 | 0.79 |
| 2024-07-16 | 18.40 | 18.54 | -0.09 | -0.48 | 24315.26 | 4501.49 | 0.62 |
| 2024-07-15 | 18.55 | 18.63 | -0.02 | -0.11 | 25870.20 | 4809.50 | 0.66 |
| 2024-07-12 | 18.38 | 18.65 | 0.30 | 1.64 | 36358.82 | 6732.60 | 0.92 |
| 2024-07-11 | 18.15 | 18.35 | 0.41 | 2.29 | 31995.39 | 5856.75 | 0.81 |
| 2024-07-10 | 17.68 | 17.94 | 0.19 | 1.07 | 28120.95 | 5052.76 | 0.71 |
| 2024-07-09 | 17.54 | 17.75 | 0.25 | 1.43 | 31907.03 | 5603.14 | 0.81 |
| 2024-07-08 | 17.84 | 17.50 | -0.59 | -3.26 | 34690.70 | 6134.70 | 0.88 |
| 2024-07-05 | 17.39 | 18.09 | 0.58 | 3.31 | 44708.89 | 7954.85 | 1.14 |
| 2024-07-04 | 17.78 | 17.51 | -0.42 | -2.34 | 51439.74 | 9015.10 | 1.31 |
| 2024-07-03 | 17.93 | 17.93 | -0.12 | -0.67 | 38273.00 | 6849.90 | 0.97 |
| 2024-07-02 | 18.14 | 18.05 | -0.24 | -1.31 | 48627.09 | 8762.43 | 1.24 |
| 2024-07-01 | 17.58 | 18.29 | 0.65 | 3.69 | 55346.99 | 9889.43 | 1.41 |
| 2024-06-28 | 17.95 | 17.64 | -0.31 | -1.73 | 52016.40 | 9312.43 | 1.32 |
| 2024-06-27 | 18.94 | 17.95 | -1.05 | -5.53 | 74496.26 | 13619.51 | 1.89 |
| 2024-06-26 | 17.89 | 19.00 | 1.15 | 6.44 | 75874.80 | 14042.67 | 1.93 |
| 2024-06-25 | 17.74 | 17.85 | 0.00 | 0.00 | 39447.60 | 7044.18 | 1.00 |
| 2024-06-24 | 18.28 | 17.85 | -0.51 | -2.78 | 40703.40 | 7328.48 | 1.03 |
| 2024-06-21 | 18.01 | 18.36 | 0.22 | 1.21 | 25116.75 | 4593.25 | 0.64 |
| 2024-06-20 | 18.24 | 18.14 | -0.19 | -1.04 | 30067.32 | 5505.89 | 0.76 |
| 2024-06-19 | 18.92 | 18.33 | -0.59 | -3.12 | 35796.00 | 6635.27 | 0.91 |
| 2024-06-18 | 18.67 | 18.92 | 0.25 | 1.34 | 45605.71 | 8626.56 | 1.16 |
| 2024-06-17 | 18.38 | 18.67 | 0.23 | 1.25 | 37617.50 | 6999.96 | 0.96 |
| 2024-06-14 | 18.54 | 18.44 | -0.17 | -0.91 | 45286.30 | 8350.84 | 1.15 |
| 2024-06-13 | 18.60 | 18.61 | 0.04 | 0.22 | 46089.00 | 8586.83 | 1.17 |
| 2024-06-12 | 18.37 | 18.57 | -0.01 | -0.05 | 35875.10 | 6663.86 | 0.91 |
| 2024-06-11 | 17.96 | 18.58 | 0.53 | 2.94 | 50226.24 | 9170.02 | 1.28 |
| 2024-06-07 | 18.25 | 18.05 | -0.16 | -0.88 | 38209.54 | 6891.50 | 0.97 |
| 2024-06-06 | 18.56 | 18.21 | -0.26 | -1.41 | 46976.38 | 8656.08 | 1.19 |
| 2024-06-05 | 18.56 | 18.47 | -0.09 | -0.49 | 37834.52 | 7067.90 | 0.96 |
| 2024-06-04 | 18.09 | 18.56 | 0.32 | 1.75 | 46170.43 | 8485.36 | 1.17 |
| 2024-06-03 | 18.40 | 18.24 | -0.16 | -0.87 | 53465.43 | 9758.20 | 1.36 |
| 2024-05-31 | 18.27 | 18.40 | 0.11 | 0.60 | 45497.58 | 8365.17 | 1.16 |
| 2024-05-30 | 18.12 | 18.29 | 0.32 | 1.78 | 65997.20 | 12013.66 | 1.68 |
| 2024-05-29 | 18.45 | 18.12 | -0.32 | -1.74 | 60073.12 | 10965.92 | 1.53 |
| 2024-05-28 | 18.40 | 18.44 | 0.01 | 0.05 | 50486.43 | 9347.52 | 1.28 |
| 2024-05-27 | 18.62 | 18.43 | -0.20 | -1.07 | 81561.80 | 14892.08 | 2.07 |
| 2024-05-24 | 18.80 | 18.63 | -0.17 | -0.90 | 42013.17 | 7850.60 | 1.07 |
| 2024-05-23 | 19.33 | 18.80 | -0.57 | -2.94 | 58529.26 | 11078.72 | 1.49 |
| 2024-05-22 | 19.58 | 19.37 | -0.08 | -0.41 | 41852.82 | 8124.50 | 1.06 |
| 2024-05-21 | 19.95 | 19.45 | -0.40 | -2.02 | 44911.20 | 8749.96 | 1.14 |
| 2024-05-20 | 20.10 | 19.85 | -0.15 | -0.75 | 58076.80 | 11517.93 | 1.48 |
| 2024-05-17 | 19.84 | 20.00 | 0.19 | 0.96 | 32058.40 | 6382.36 | 0.81 |
| 2024-05-16 | 20.60 | 19.81 | -0.73 | -3.55 | 69842.79 | 13955.35 | 1.77 |
| 2024-05-15 | 20.90 | 20.54 | -0.28 | -1.35 | 25873.23 | 5318.74 | 0.66 |
| 2024-05-14 | 20.65 | 20.82 | 0.17 | 0.82 | 43429.32 | 9101.19 | 1.10 |
| 2024-05-13 | 21.12 | 20.65 | -0.62 | -2.92 | 55495.58 | 11560.33 | 1.41 |
日K线
周K线
月K线
