药石科技(300725)股票信息
| 股票代码 | 300725 |
| 股票名称 | 药石科技 |
| 最新价/元 | 38.44 |
| 涨跌额/元 | -6.92 |
| 涨跌幅/% | -15.26 |
| 买入/元 | 38.44 |
| 卖出/元 | 38.45 |
| 昨收/元 | 45.36 |
| 今开/元 | 42.15 |
| 最高/元 | 43.49 |
| 最低/元 | 38.00 |
| 成交量/手 | 191898.93 |
| 成交额/万 | 78407.66 |
| 股净值/元 | 38.83 |
| 市净率 | 2.80 |
| 总市值/万 | 767513.10 |
| 流通值/万 | 647101.67 |
| 换手率/% | 11.40 |
| 入市日期 | 2017-11-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
药石科技(300725)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 | 42.15 | 38.44 | -6.92 | -15.26 | 191898.93 | 78407.66 | 11.40 |
| 2024-10-08 | 45.36 | 45.36 | 7.56 | 20.00 | 255381.56 | 111159.56 | 15.16 |
| 2024-09-30 | 33.19 | 37.80 | 6.29 | 19.96 | 186388.84 | 65832.04 | 11.07 |
| 2024-09-27 | 28.75 | 31.51 | 3.29 | 11.66 | 146574.56 | 44967.93 | 8.70 |
| 2024-09-26 | 26.98 | 28.22 | 0.98 | 3.60 | 61954.21 | 16991.31 | 3.68 |
| 2024-09-25 | 27.00 | 27.24 | 0.45 | 1.68 | 73526.72 | 20080.62 | 4.37 |
| 2024-09-24 | 26.05 | 26.79 | 0.73 | 2.80 | 69076.47 | 18049.99 | 4.10 |
| 2024-09-23 | 26.10 | 26.06 | 1.02 | 4.07 | 71711.05 | 18883.08 | 4.26 |
| 2024-09-20 | 25.50 | 25.04 | -0.47 | -1.84 | 22327.00 | 5601.21 | 1.33 |
| 2024-09-19 | 25.25 | 25.51 | 0.56 | 2.24 | 26255.68 | 6682.48 | 1.56 |
| 2024-09-18 | 25.10 | 24.95 | -0.15 | -0.60 | 20582.88 | 5088.70 | 1.22 |
| 2024-09-13 | 25.90 | 25.10 | -0.80 | -3.09 | 26971.68 | 6873.84 | 1.60 |
| 2024-09-12 | 26.21 | 25.90 | -0.34 | -1.30 | 21806.63 | 5738.73 | 1.29 |
| 2024-09-11 | 25.66 | 26.24 | 0.50 | 1.94 | 26395.77 | 6880.08 | 1.57 |
| 2024-09-10 | 25.90 | 25.74 | -0.09 | -0.35 | 30561.42 | 7768.65 | 1.81 |
| 2024-09-09 | 25.45 | 25.83 | 0.15 | 0.58 | 26566.50 | 6913.48 | 1.58 |
| 2024-09-06 | 26.60 | 25.68 | -0.68 | -2.58 | 25918.76 | 6747.02 | 1.54 |
| 2024-09-05 | 26.13 | 26.36 | 0.31 | 1.19 | 21002.00 | 5545.13 | 1.25 |
| 2024-09-04 | 25.99 | 26.05 | -0.13 | -0.50 | 23093.00 | 6041.33 | 1.37 |
| 2024-09-03 | 25.96 | 26.18 | 0.18 | 0.69 | 23490.90 | 6151.99 | 1.39 |
| 2024-09-02 | 26.96 | 26.00 | -0.98 | -3.63 | 28449.00 | 7537.74 | 1.69 |
| 2024-08-30 | 26.58 | 26.98 | 0.39 | 1.47 | 39036.00 | 10555.64 | 2.32 |
| 2024-08-29 | 25.81 | 26.59 | 0.52 | 2.00 | 36234.00 | 9574.78 | 2.15 |
| 2024-08-28 | 25.84 | 26.07 | 0.14 | 0.54 | 24807.26 | 6448.58 | 1.47 |
| 2024-08-27 | 26.08 | 25.93 | -0.25 | -0.96 | 20355.00 | 5317.96 | 1.21 |
| 2024-08-26 | 26.12 | 26.18 | 0.07 | 0.27 | 22822.80 | 5990.17 | 1.36 |
| 2024-08-23 | 25.66 | 26.11 | 0.32 | 1.24 | 21560.10 | 5589.01 | 1.28 |
| 2024-08-22 | 26.48 | 25.79 | -0.69 | -2.61 | 30232.55 | 7856.64 | 1.80 |
| 2024-08-21 | 26.63 | 26.48 | -0.19 | -0.71 | 26515.00 | 7053.54 | 1.57 |
| 2024-08-20 | 27.96 | 26.67 | -1.23 | -4.41 | 39027.72 | 10574.63 | 2.32 |
| 2024-08-19 | 29.00 | 27.90 | -1.36 | -4.65 | 52205.00 | 14701.19 | 3.10 |
| 2024-08-16 | 29.28 | 29.26 | -0.14 | -0.48 | 31369.70 | 9204.65 | 1.86 |
| 2024-08-15 | 29.41 | 29.40 | 0.14 | 0.48 | 32430.72 | 9516.26 | 1.93 |
| 2024-08-14 | 29.96 | 29.26 | -0.90 | -2.98 | 27747.00 | 8184.79 | 1.65 |
| 2024-08-13 | 29.60 | 30.16 | 0.44 | 1.48 | 37948.00 | 11258.48 | 2.25 |
| 2024-08-12 | 29.45 | 29.72 | 0.37 | 1.26 | 40477.52 | 12068.36 | 2.40 |
| 2024-08-09 | 30.11 | 29.35 | -0.55 | -1.84 | 34634.48 | 10277.14 | 2.06 |
| 2024-08-08 | 30.35 | 29.90 | -0.60 | -1.97 | 40459.27 | 12233.87 | 2.40 |
| 2024-08-07 | 31.11 | 30.50 | -0.49 | -1.58 | 41037.99 | 12509.30 | 2.44 |
| 2024-08-06 | 30.49 | 30.99 | 1.07 | 3.58 | 57833.82 | 17755.54 | 3.43 |
| 2024-08-05 | 30.59 | 29.92 | -0.71 | -2.32 | 63689.30 | 19469.21 | 3.78 |
| 2024-08-02 | 30.27 | 30.63 | 0.42 | 1.39 | 93399.64 | 29174.63 | 5.55 |
| 2024-08-01 | 29.59 | 30.21 | 0.54 | 1.82 | 67583.36 | 20401.94 | 4.01 |
| 2024-07-31 | 27.40 | 29.67 | 1.93 | 6.96 | 84682.07 | 24424.89 | 5.03 |
| 2024-07-30 | 27.60 | 27.74 | 0.18 | 0.65 | 42564.07 | 11920.40 | 2.53 |
| 2024-07-29 | 27.86 | 27.56 | -0.23 | -0.83 | 21282.30 | 5860.14 | 1.26 |
| 2024-07-26 | 27.80 | 27.79 | 0.00 | 0.00 | 26205.00 | 7301.85 | 1.56 |
| 2024-07-25 | 27.50 | 27.79 | 0.21 | 0.76 | 28126.00 | 7847.24 | 1.67 |
| 2024-07-24 | 28.21 | 27.58 | -0.60 | -2.13 | 30995.53 | 8694.89 | 1.84 |
| 2024-07-23 | 29.19 | 28.18 | -0.94 | -3.23 | 41755.46 | 11943.99 | 2.48 |
| 2024-07-22 | 28.75 | 29.12 | 0.35 | 1.22 | 42476.00 | 12382.48 | 2.52 |
| 2024-07-19 | 28.55 | 28.77 | -0.06 | -0.21 | 37275.38 | 10744.72 | 2.21 |
| 2024-07-18 | 28.70 | 28.83 | -0.27 | -0.93 | 40811.88 | 11701.92 | 2.42 |
| 2024-07-17 | 29.10 | 29.10 | 0.11 | 0.38 | 53919.40 | 15809.56 | 3.20 |
| 2024-07-16 | 28.94 | 28.99 | 0.47 | 1.65 | 48557.52 | 14021.29 | 2.88 |
| 2024-07-15 | 28.90 | 28.52 | -0.76 | -2.60 | 45851.74 | 13106.11 | 2.72 |
| 2024-07-12 | 29.30 | 29.28 | 0.00 | 0.00 | 64065.26 | 18806.70 | 3.80 |
| 2024-07-11 | 27.80 | 29.28 | 1.98 | 7.25 | 102893.46 | 29690.47 | 6.11 |
| 2024-07-10 | 27.30 | 27.30 | -0.26 | -0.94 | 42998.59 | 11835.06 | 2.55 |
| 2024-07-09 | 27.83 | 27.56 | -0.85 | -2.99 | 78809.64 | 21553.01 | 4.68 |
| 2024-07-08 | 27.61 | 28.41 | 1.01 | 3.69 | 99367.41 | 28091.55 | 5.90 |
| 2024-07-05 | 25.74 | 27.40 | 1.65 | 6.41 | 73332.03 | 19678.14 | 4.35 |
| 2024-07-04 | 26.55 | 25.75 | -0.86 | -3.23 | 28982.00 | 7549.36 | 1.72 |
| 2024-07-03 | 26.76 | 26.61 | -0.17 | -0.64 | 24831.16 | 6636.76 | 1.47 |
| 2024-07-02 | 27.04 | 26.78 | -0.33 | -1.22 | 23213.65 | 6260.00 | 1.38 |
| 2024-07-01 | 26.89 | 27.11 | 0.34 | 1.27 | 32624.02 | 8728.99 | 1.94 |
| 2024-06-28 | 27.03 | 26.77 | -0.33 | -1.22 | 29745.15 | 8061.47 | 1.77 |
| 2024-06-27 | 27.77 | 27.10 | -0.96 | -3.42 | 26483.70 | 7273.29 | 1.57 |
| 2024-06-26 | 27.09 | 28.06 | 1.19 | 4.43 | 34140.00 | 9400.02 | 2.03 |
| 2024-06-25 | 27.12 | 26.87 | -0.39 | -1.43 | 29371.15 | 7930.07 | 1.74 |
| 2024-06-24 | 28.44 | 27.26 | -1.23 | -4.32 | 38268.00 | 10595.73 | 2.27 |
| 2024-06-21 | 28.51 | 28.49 | -0.11 | -0.39 | 35034.13 | 10066.00 | 2.08 |
| 2024-06-20 | 29.01 | 28.60 | -0.46 | -1.58 | 44854.71 | 13120.50 | 2.66 |
| 2024-06-19 | 29.77 | 29.06 | -0.41 | -1.39 | 32480.31 | 9509.28 | 1.93 |
| 2024-06-18 | 29.68 | 29.47 | -0.06 | -0.20 | 45029.07 | 13404.42 | 2.67 |
| 2024-06-17 | 29.07 | 29.53 | -0.10 | -0.34 | 53074.06 | 15549.04 | 3.15 |
| 2024-06-14 | 29.94 | 29.63 | -0.28 | -0.94 | 66522.08 | 19527.38 | 3.95 |
| 2024-06-13 | 30.40 | 30.22 | -0.43 | -1.40 | 52364.63 | 15855.92 | 3.11 |
| 2024-06-12 | 29.42 | 30.65 | 1.23 | 4.18 | 69514.79 | 21125.39 | 4.13 |
| 2024-06-11 | 29.37 | 29.42 | 0.33 | 1.13 | 30823.52 | 8946.29 | 1.83 |
| 2024-06-07 | 30.00 | 29.09 | -0.41 | -1.39 | 32563.55 | 9567.26 | 1.93 |
| 2024-06-06 | 30.80 | 29.50 | -1.03 | -3.37 | 40724.26 | 12167.58 | 2.42 |
| 2024-06-05 | 31.10 | 30.53 | -0.51 | -1.64 | 29336.99 | 9084.90 | 1.74 |
| 2024-06-04 | 30.30 | 31.04 | 0.45 | 1.47 | 26005.16 | 8001.71 | 1.54 |
| 2024-06-03 | 31.21 | 30.59 | -0.74 | -2.36 | 35505.00 | 10896.35 | 2.11 |
| 2024-05-31 | 31.00 | 31.33 | 0.47 | 1.52 | 32744.03 | 10244.22 | 1.94 |
| 2024-05-30 | 30.88 | 30.86 | -0.14 | -0.45 | 21193.92 | 6533.01 | 1.26 |
| 2024-05-29 | 31.00 | 31.00 | -0.14 | -0.45 | 23005.00 | 7151.06 | 1.37 |
| 2024-05-28 | 31.35 | 31.14 | -0.17 | -0.54 | 26695.86 | 8358.18 | 1.58 |
| 2024-05-27 | 31.25 | 31.31 | 0.12 | 0.39 | 27547.60 | 8507.79 | 1.64 |
| 2024-05-24 | 31.79 | 31.19 | -0.33 | -1.05 | 26720.96 | 8426.67 | 1.59 |
| 2024-05-23 | 32.50 | 31.52 | -1.20 | -3.67 | 41045.90 | 13081.14 | 2.44 |
| 2024-05-22 | 32.64 | 32.72 | 0.22 | 0.68 | 31095.27 | 10129.59 | 1.85 |
| 2024-05-21 | 33.22 | 32.50 | -0.73 | -2.20 | 33136.36 | 10809.17 | 1.97 |
| 2024-05-20 | 32.79 | 33.23 | 0.34 | 1.03 | 38839.62 | 12848.90 | 2.31 |
| 2024-05-17 | 33.38 | 32.89 | -0.65 | -1.94 | 60378.20 | 19851.21 | 3.58 |
| 2024-05-16 | 33.82 | 33.54 | -0.09 | -0.27 | 45265.60 | 15238.71 | 2.69 |
| 2024-05-15 | 34.64 | 33.63 | -1.60 | -4.54 | 68453.37 | 23203.61 | 4.06 |
| 2024-05-14 | 33.39 | 35.23 | 1.26 | 3.71 | 107450.60 | 37958.97 | 6.38 |
| 2024-05-13 | 36.29 | 33.97 | -0.92 | -2.64 | 87784.22 | 30787.69 | 5.21 |
日K线
周K线
月K线
