九典制药(300705)股票信息
| 股票代码 | 300705 |
| 股票名称 | 九典制药 |
| 最新价/元 | 23.01 |
| 涨跌额/元 | -3.17 |
| 涨跌幅/% | -12.11 |
| 买入/元 | 23.01 |
| 卖出/元 | 23.02 |
| 昨收/元 | 26.18 |
| 今开/元 | 25.36 |
| 最高/元 | 25.49 |
| 最低/元 | 22.81 |
| 成交量/手 | 177059.85 |
| 成交额/万 | 42299.98 |
| 股净值/元 | 21.51 |
| 市净率 | 5.38 |
| 总市值/万 | 1126637.79 |
| 流通值/万 | 828791.65 |
| 换手率/% | 4.92 |
| 入市日期 | 2017-10-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
九典制药(300705)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 | 23.01 | -3.17 | -12.11 | 177059.85 | 42299.98 | 4.92 |
| 2024-10-08 | 27.85 | 26.18 | 1.55 | 6.29 | 204866.91 | 53824.53 | 6.96 |
| 2024-09-30 | 23.00 | 24.63 | 2.92 | 13.45 | 126046.33 | 29979.72 | 4.28 |
| 2024-09-27 | 20.40 | 21.71 | 1.64 | 8.17 | 102585.58 | 21889.96 | 3.49 |
| 2024-09-26 | 19.42 | 20.07 | 0.62 | 3.19 | 71975.80 | 13985.70 | 2.45 |
| 2024-09-25 | 19.30 | 19.45 | 0.65 | 3.46 | 121042.76 | 23709.67 | 4.11 |
| 2024-09-24 | 18.15 | 18.80 | 0.70 | 3.87 | 78291.56 | 14498.43 | 2.66 |
| 2024-09-23 | 18.14 | 18.10 | 0.04 | 0.22 | 54909.53 | 10016.14 | 1.87 |
| 2024-09-20 | 18.36 | 18.06 | -0.34 | -1.85 | 90476.63 | 16305.44 | 3.08 |
| 2024-09-19 | 18.97 | 18.40 | -0.59 | -3.11 | 79985.50 | 14809.84 | 2.72 |
| 2024-09-18 | 18.92 | 18.99 | 0.07 | 0.37 | 34857.32 | 6643.44 | 1.18 |
| 2024-09-13 | 19.20 | 18.92 | -0.23 | -1.20 | 59150.93 | 11305.57 | 2.01 |
| 2024-09-12 | 19.90 | 19.15 | -0.75 | -3.77 | 66959.66 | 12943.07 | 2.28 |
| 2024-09-11 | 20.17 | 19.90 | -0.27 | -1.34 | 66238.48 | 13126.42 | 2.25 |
| 2024-09-10 | 20.93 | 20.17 | -0.66 | -3.17 | 71605.21 | 14469.04 | 2.43 |
| 2024-09-09 | 21.20 | 20.83 | -0.28 | -1.33 | 29438.53 | 6133.25 | 1.00 |
| 2024-09-06 | 21.96 | 21.11 | -0.89 | -4.05 | 37552.88 | 8025.83 | 1.28 |
| 2024-09-05 | 22.04 | 22.00 | 0.14 | 0.64 | 27339.20 | 6035.40 | 0.93 |
| 2024-09-04 | 21.25 | 21.86 | 0.46 | 2.15 | 47222.85 | 10289.26 | 1.61 |
| 2024-09-03 | 21.84 | 21.40 | -0.27 | -1.25 | 40146.92 | 8754.42 | 1.36 |
| 2024-09-02 | 21.78 | 21.67 | -0.22 | -1.01 | 61381.76 | 13227.81 | 2.09 |
| 2024-08-30 | 21.91 | 21.89 | 0.13 | 0.60 | 65020.53 | 14225.20 | 2.21 |
| 2024-08-29 | 21.57 | 21.76 | 0.24 | 1.12 | 47046.50 | 10192.22 | 1.60 |
| 2024-08-28 | 22.25 | 21.52 | -0.73 | -3.28 | 44196.91 | 9618.97 | 1.50 |
| 2024-08-27 | 22.00 | 22.25 | 0.19 | 0.86 | 47536.01 | 10552.81 | 1.62 |
| 2024-08-26 | 22.30 | 22.06 | -0.14 | -0.63 | 52739.99 | 11655.51 | 1.79 |
| 2024-08-23 | 22.45 | 22.20 | -0.28 | -1.25 | 32336.95 | 7175.36 | 1.10 |
| 2024-08-22 | 21.86 | 22.48 | 0.46 | 2.09 | 44598.60 | 9956.69 | 1.52 |
| 2024-08-21 | 21.95 | 22.02 | 0.07 | 0.32 | 29194.31 | 6446.98 | 0.99 |
| 2024-08-20 | 22.38 | 21.95 | -0.45 | -2.01 | 69871.19 | 15138.61 | 2.37 |
| 2024-08-19 | 22.59 | 22.40 | -0.20 | -0.89 | 32903.52 | 7400.28 | 1.12 |
| 2024-08-16 | 22.69 | 22.60 | -0.24 | -1.05 | 33285.20 | 7537.47 | 1.13 |
| 2024-08-15 | 23.18 | 22.84 | -0.16 | -0.70 | 36115.25 | 8293.69 | 1.23 |
| 2024-08-14 | 23.14 | 23.00 | -0.21 | -0.91 | 28714.96 | 6680.96 | 0.98 |
| 2024-08-13 | 22.68 | 23.21 | 0.50 | 2.20 | 52632.42 | 12118.22 | 1.79 |
| 2024-08-12 | 22.60 | 22.71 | -0.50 | -2.15 | 110111.56 | 24937.69 | 3.74 |
| 2024-08-09 | 24.01 | 23.21 | -0.91 | -3.77 | 54979.39 | 12957.51 | 1.87 |
| 2024-08-08 | 23.98 | 24.12 | 0.43 | 1.82 | 43007.34 | 10296.80 | 1.46 |
| 2024-08-07 | 24.00 | 23.69 | -0.38 | -1.58 | 19825.96 | 4701.68 | 0.67 |
| 2024-08-06 | 24.50 | 24.07 | 0.04 | 0.17 | 28939.48 | 6940.59 | 0.98 |
| 2024-08-05 | 23.65 | 24.03 | 0.22 | 0.92 | 60121.27 | 14571.23 | 2.04 |
| 2024-08-02 | 23.60 | 23.81 | 0.13 | 0.55 | 76451.79 | 18572.97 | 2.60 |
| 2024-08-01 | 24.42 | 23.68 | -0.74 | -3.03 | 50159.01 | 12048.01 | 1.70 |
| 2024-07-31 | 22.84 | 24.42 | 1.43 | 6.22 | 89152.20 | 21481.94 | 3.03 |
| 2024-07-30 | 22.90 | 22.99 | 0.14 | 0.61 | 55663.75 | 12667.48 | 1.89 |
| 2024-07-29 | 23.13 | 22.85 | -0.79 | -3.34 | 95662.44 | 21967.58 | 3.25 |
| 2024-07-26 | 24.60 | 23.64 | -1.13 | -4.56 | 97872.03 | 23204.67 | 3.33 |
| 2024-07-25 | 25.15 | 24.77 | -0.51 | -2.02 | 38408.27 | 9499.37 | 1.31 |
| 2024-07-24 | 25.60 | 25.28 | -0.45 | -1.75 | 42492.86 | 10828.90 | 1.44 |
| 2024-07-23 | 27.30 | 25.73 | -1.81 | -6.57 | 67883.83 | 17851.80 | 2.31 |
| 2024-07-22 | 27.59 | 27.54 | -0.07 | -0.25 | 68597.05 | 18870.33 | 2.33 |
| 2024-07-19 | 25.63 | 27.61 | 1.96 | 7.64 | 112662.87 | 30402.50 | 3.83 |
| 2024-07-18 | 25.52 | 25.65 | 0.06 | 0.23 | 41511.11 | 10490.08 | 1.41 |
| 2024-07-17 | 25.54 | 25.59 | 0.19 | 0.75 | 39036.20 | 9973.03 | 1.33 |
| 2024-07-16 | 25.65 | 25.40 | -0.23 | -0.90 | 33127.80 | 8357.71 | 1.13 |
| 2024-07-15 | 26.06 | 25.63 | -0.43 | -1.65 | 27977.40 | 7213.63 | 0.95 |
| 2024-07-12 | 25.25 | 26.06 | 0.64 | 2.52 | 50692.24 | 13183.52 | 1.72 |
| 2024-07-11 | 24.94 | 25.42 | 0.78 | 3.17 | 40016.08 | 9959.93 | 1.36 |
| 2024-07-10 | 24.96 | 24.64 | -0.54 | -2.15 | 31279.92 | 7763.01 | 1.06 |
| 2024-07-09 | 25.10 | 25.18 | 0.08 | 0.32 | 38799.80 | 9670.44 | 1.32 |
| 2024-07-08 | 26.00 | 25.10 | -1.05 | -4.02 | 27967.85 | 7121.16 | 0.95 |
| 2024-07-05 | 25.60 | 26.15 | 0.52 | 2.03 | 29803.39 | 7654.58 | 1.01 |
| 2024-07-04 | 26.06 | 25.63 | -0.43 | -1.65 | 23042.91 | 5919.62 | 0.78 |
| 2024-07-03 | 26.42 | 26.06 | -0.33 | -1.25 | 26538.19 | 6932.98 | 0.90 |
| 2024-07-02 | 27.15 | 26.39 | -0.95 | -3.48 | 34789.49 | 9247.20 | 1.18 |
| 2024-07-01 | 26.48 | 27.34 | 0.60 | 2.24 | 34455.67 | 9316.49 | 1.17 |
| 2024-06-28 | 27.16 | 26.74 | -0.48 | -1.76 | 41442.90 | 11274.29 | 1.40 |
| 2024-06-27 | 27.39 | 27.22 | -0.27 | -0.98 | 48483.40 | 13273.52 | 1.64 |
| 2024-06-26 | 26.16 | 27.49 | 1.49 | 5.73 | 57412.16 | 15430.21 | 1.94 |
| 2024-06-25 | 26.83 | 26.00 | -0.85 | -3.17 | 52813.82 | 13814.57 | 1.79 |
| 2024-06-24 | 27.44 | 26.85 | -0.74 | -2.68 | 46329.34 | 12585.24 | 1.57 |
| 2024-06-21 | 26.06 | 27.59 | 1.50 | 5.75 | 111588.60 | 30313.77 | 3.78 |
| 2024-06-20 | 26.20 | 26.09 | -0.24 | -0.91 | 37113.05 | 9707.28 | 1.26 |
| 2024-06-19 | 26.42 | 26.33 | -0.08 | -0.30 | 29143.76 | 7693.12 | 0.99 |
| 2024-06-18 | 26.58 | 26.41 | -0.17 | -0.64 | 40410.32 | 10741.23 | 1.37 |
| 2024-06-17 | 26.05 | 26.58 | 0.53 | 2.04 | 63654.36 | 17007.37 | 2.16 |
| 2024-06-14 | 26.18 | 26.05 | -0.14 | -0.54 | 48913.31 | 12716.91 | 1.66 |
| 2024-06-13 | 26.27 | 26.19 | -0.38 | -1.43 | 35526.15 | 9367.67 | 1.20 |
| 2024-06-12 | 26.38 | 26.57 | 0.07 | 0.26 | 31715.66 | 8391.08 | 1.07 |
| 2024-06-11 | 25.47 | 26.50 | 1.05 | 4.13 | 33785.84 | 8782.50 | 1.14 |
| 2024-06-07 | 25.78 | 25.45 | -0.35 | -1.36 | 30923.15 | 7885.06 | 1.05 |
| 2024-06-06 | 26.50 | 25.80 | -0.60 | -2.27 | 45535.95 | 11769.06 | 1.56 |
| 2024-06-05 | 26.99 | 26.40 | -0.40 | -1.49 | 33747.79 | 8999.59 | 1.15 |
| 2024-06-04 | 26.37 | 26.80 | 0.26 | 0.98 | 30891.48 | 8231.59 | 1.06 |
| 2024-06-03 | 26.26 | 26.54 | 0.54 | 2.08 | 55897.16 | 14913.59 | 1.91 |
| 2024-05-31 | 25.63 | 26.00 | 0.59 | 2.32 | 53325.47 | 13916.67 | 1.82 |
| 2024-05-30 | 25.32 | 25.41 | 0.11 | 0.44 | 35285.06 | 9030.02 | 1.21 |
| 2024-05-29 | 24.83 | 25.30 | 0.18 | 0.72 | 25032.46 | 6327.06 | 0.86 |
| 2024-05-28 | 25.56 | 25.12 | -0.44 | -1.72 | 27949.87 | 7043.22 | 0.96 |
| 2024-05-27 | 25.38 | 25.56 | 0.18 | 0.71 | 39792.49 | 10135.60 | 1.36 |
| 2024-05-24 | 25.01 | 25.38 | 0.17 | 0.67 | 58287.02 | 14900.79 | 1.99 |
| 2024-05-23 | 35.51 | 35.61 | 0.02 | 0.06 | 20770.74 | 7389.32 | 0.99 |
| 2024-05-22 | 36.44 | 35.59 | -0.71 | -1.96 | 25905.19 | 9255.67 | 1.24 |
| 2024-05-21 | 36.01 | 36.30 | -0.09 | -0.25 | 22121.22 | 8043.48 | 1.06 |
| 2024-05-20 | 36.00 | 36.39 | 0.40 | 1.11 | 37285.80 | 13404.48 | 1.79 |
| 2024-05-17 | 36.92 | 35.99 | -0.83 | -2.25 | 30726.06 | 11054.68 | 1.47 |
| 2024-05-16 | 37.19 | 36.82 | -0.14 | -0.38 | 17358.89 | 6414.33 | 0.83 |
| 2024-05-15 | 37.57 | 36.96 | -0.61 | -1.62 | 20631.63 | 7648.71 | 0.99 |
| 2024-05-14 | 37.52 | 37.57 | 0.05 | 0.13 | 17122.00 | 6423.59 | 0.82 |
| 2024-05-13 | 38.25 | 37.52 | -0.73 | -1.91 | 30876.70 | 11645.79 | 1.48 |
日K线
周K线
月K线
