广康生化(300804)股票信息
| 股票代码 | 300804 |
| 股票名称 | 广康生化 |
| 最新价/元 | 23.18 |
| 涨跌额/元 | -3.42 |
| 涨跌幅/% | -12.86 |
| 买入/元 | 23.18 |
| 卖出/元 | 23.19 |
| 昨收/元 | 26.60 |
| 今开/元 | 25.33 |
| 最高/元 | 25.65 |
| 最低/元 | 23.00 |
| 成交量/手 | 15540.66 |
| 成交额/万 | 3795.43 |
| 股净值/元 | 50.39 |
| 市净率 | 1.31 |
| 总市值/万 | 171532.00 |
| 流通值/万 | 63745.00 |
| 换手率/% | 5.65 |
| 入市日期 | 2023-06-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
广康生化(300804)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 | 25.33 | 23.18 | -3.42 | -12.86 | 15540.66 | 3795.43 | 5.65 |
| 2024-10-08 | 29.62 | 26.60 | 1.81 | 7.30 | 30010.37 | 8054.53 | 10.91 |
| 2024-09-30 | 22.76 | 24.79 | 2.51 | 11.27 | 29434.30 | 7051.28 | 10.70 |
| 2024-09-27 | 21.60 | 22.28 | 0.76 | 3.53 | 20768.24 | 4583.09 | 7.55 |
| 2024-09-26 | 20.61 | 21.52 | 0.69 | 3.31 | 9842.16 | 2098.51 | 3.58 |
| 2024-09-25 | 20.85 | 20.83 | 0.11 | 0.53 | 6218.96 | 1302.19 | 2.26 |
| 2024-09-24 | 19.80 | 20.72 | 0.94 | 4.75 | 5206.19 | 1058.95 | 1.89 |
| 2024-09-23 | 20.58 | 19.78 | -0.02 | -0.10 | 2053.00 | 408.41 | 0.75 |
| 2024-09-20 | 19.89 | 19.80 | -0.07 | -0.35 | 1595.60 | 315.78 | 0.58 |
| 2024-09-19 | 19.55 | 19.87 | 0.34 | 1.74 | 3481.12 | 688.33 | 1.27 |
| 2024-09-18 | 19.90 | 19.53 | -0.30 | -1.51 | 2981.00 | 579.67 | 1.08 |
| 2024-09-13 | 20.30 | 19.83 | -0.53 | -2.60 | 3049.00 | 610.43 | 1.11 |
| 2024-09-12 | 20.55 | 20.36 | -0.04 | -0.20 | 2734.54 | 559.46 | 0.99 |
| 2024-09-11 | 20.57 | 20.40 | -0.16 | -0.78 | 2634.60 | 538.94 | 0.96 |
| 2024-09-10 | 20.58 | 20.56 | 0.05 | 0.24 | 2585.00 | 527.53 | 0.94 |
| 2024-09-09 | 20.66 | 20.51 | -0.07 | -0.34 | 1749.52 | 359.54 | 0.64 |
| 2024-09-06 | 21.32 | 20.58 | -0.44 | -2.09 | 4627.57 | 960.97 | 1.68 |
| 2024-09-05 | 20.80 | 21.02 | 0.21 | 1.01 | 3007.15 | 630.66 | 1.09 |
| 2024-09-04 | 21.01 | 20.81 | -0.29 | -1.37 | 5681.57 | 1191.28 | 2.07 |
| 2024-09-03 | 21.00 | 21.10 | 0.00 | 0.00 | 4498.00 | 954.89 | 1.64 |
| 2024-09-02 | 21.25 | 21.10 | -0.30 | -1.40 | 3918.00 | 835.80 | 1.42 |
| 2024-08-30 | 21.44 | 21.40 | 0.00 | 0.00 | 9571.00 | 2065.02 | 3.48 |
| 2024-08-29 | 21.34 | 21.40 | -0.01 | -0.05 | 3336.00 | 709.77 | 1.21 |
| 2024-08-28 | 20.93 | 21.41 | 0.27 | 1.28 | 4099.77 | 876.58 | 1.49 |
| 2024-08-27 | 20.96 | 21.14 | 0.12 | 0.57 | 4804.00 | 1012.96 | 1.75 |
| 2024-08-26 | 20.61 | 21.02 | 0.41 | 1.99 | 3135.26 | 656.51 | 1.14 |
| 2024-08-23 | 20.98 | 20.61 | -0.41 | -1.95 | 4692.34 | 966.24 | 1.71 |
| 2024-08-22 | 21.52 | 21.02 | -0.34 | -1.59 | 3077.06 | 651.20 | 1.12 |
| 2024-08-21 | 21.22 | 21.36 | -0.13 | -0.61 | 3425.00 | 733.07 | 1.25 |
| 2024-08-20 | 21.28 | 21.49 | 0.28 | 1.32 | 5335.00 | 1133.31 | 1.94 |
| 2024-08-19 | 21.50 | 21.21 | -0.48 | -2.21 | 3904.00 | 833.18 | 1.42 |
| 2024-08-16 | 21.62 | 21.69 | 0.01 | 0.05 | 4567.68 | 989.17 | 1.66 |
| 2024-08-15 | 21.40 | 21.68 | 0.20 | 0.93 | 6960.00 | 1499.81 | 2.53 |
| 2024-08-14 | 21.73 | 21.48 | -0.25 | -1.15 | 5110.98 | 1101.75 | 1.86 |
| 2024-08-13 | 20.89 | 21.73 | 0.82 | 3.92 | 12740.27 | 2732.43 | 4.63 |
| 2024-08-12 | 21.04 | 20.91 | -0.12 | -0.57 | 3325.00 | 696.93 | 1.21 |
| 2024-08-09 | 20.98 | 21.03 | 0.05 | 0.24 | 4244.00 | 894.11 | 1.54 |
| 2024-08-08 | 21.02 | 20.98 | -0.04 | -0.19 | 4004.40 | 836.19 | 1.46 |
| 2024-08-07 | 21.09 | 21.02 | -0.07 | -0.33 | 4223.76 | 887.82 | 1.54 |
| 2024-08-06 | 20.76 | 21.09 | 0.33 | 1.59 | 7845.22 | 1648.78 | 2.85 |
| 2024-08-05 | 21.06 | 20.76 | -0.95 | -4.38 | 13030.68 | 2750.24 | 4.74 |
| 2024-08-02 | 20.98 | 21.71 | 0.64 | 3.04 | 17153.68 | 3806.15 | 6.24 |
| 2024-08-01 | 21.04 | 21.07 | 0.03 | 0.14 | 3680.38 | 773.57 | 1.34 |
| 2024-07-31 | 20.40 | 21.04 | 0.60 | 2.94 | 5803.63 | 1209.18 | 2.11 |
| 2024-07-30 | 20.33 | 20.44 | 0.13 | 0.64 | 3230.69 | 659.57 | 1.17 |
| 2024-07-29 | 20.30 | 20.31 | 0.04 | 0.20 | 3526.65 | 715.45 | 1.28 |
| 2024-07-26 | 20.25 | 20.27 | 0.10 | 0.50 | 4518.76 | 914.93 | 1.64 |
| 2024-07-25 | 19.81 | 20.17 | 0.36 | 1.82 | 3556.57 | 711.15 | 1.29 |
| 2024-07-24 | 20.69 | 19.81 | -0.39 | -1.93 | 5735.17 | 1150.21 | 2.09 |
| 2024-07-23 | 20.41 | 20.20 | -0.35 | -1.70 | 3296.34 | 672.77 | 1.20 |
| 2024-07-22 | 20.34 | 20.55 | 0.18 | 0.88 | 2469.83 | 504.41 | 0.90 |
| 2024-07-19 | 20.11 | 20.37 | 0.26 | 1.29 | 2445.93 | 497.16 | 0.89 |
| 2024-07-18 | 20.14 | 20.11 | -0.12 | -0.59 | 3961.08 | 786.19 | 1.44 |
| 2024-07-17 | 20.52 | 20.23 | -0.17 | -0.83 | 2702.70 | 546.02 | 0.98 |
| 2024-07-16 | 20.52 | 20.40 | -0.19 | -0.92 | 2917.08 | 594.12 | 1.06 |
| 2024-07-15 | 21.14 | 20.59 | -0.54 | -2.56 | 3312.00 | 684.02 | 1.20 |
| 2024-07-12 | 21.18 | 21.13 | -0.05 | -0.24 | 3319.82 | 704.67 | 1.21 |
| 2024-07-11 | 20.79 | 21.18 | 0.63 | 3.07 | 4868.49 | 1026.29 | 1.77 |
| 2024-07-10 | 20.66 | 20.55 | -0.31 | -1.49 | 3212.56 | 666.14 | 1.17 |
| 2024-07-09 | 20.53 | 20.86 | 0.26 | 1.26 | 5304.65 | 1082.35 | 1.93 |
| 2024-07-08 | 21.24 | 20.60 | -0.69 | -3.24 | 5577.00 | 1157.19 | 2.03 |
| 2024-07-05 | 20.84 | 21.29 | 0.45 | 2.16 | 3639.05 | 764.38 | 1.32 |
| 2024-07-04 | 21.72 | 20.84 | -0.87 | -4.01 | 4971.04 | 1050.56 | 1.81 |
| 2024-07-03 | 22.00 | 21.71 | -0.39 | -1.77 | 3997.00 | 874.73 | 1.45 |
| 2024-07-02 | 22.00 | 22.10 | 0.13 | 0.59 | 4658.91 | 1026.72 | 1.69 |
| 2024-07-01 | 21.76 | 21.97 | 0.17 | 0.78 | 4557.31 | 995.53 | 1.66 |
| 2024-06-28 | 21.58 | 21.80 | 0.12 | 0.55 | 5025.00 | 1100.15 | 1.83 |
| 2024-06-27 | 21.89 | 21.68 | -0.24 | -1.10 | 5818.66 | 1274.18 | 2.12 |
| 2024-06-26 | 21.05 | 21.92 | 0.77 | 3.64 | 7719.09 | 1658.91 | 4.30 |
| 2024-06-25 | 20.81 | 21.15 | 0.34 | 1.63 | 4972.89 | 1048.78 | 2.77 |
| 2024-06-24 | 21.60 | 20.81 | -0.90 | -4.15 | 5480.44 | 1156.04 | 3.05 |
| 2024-06-21 | 21.75 | 21.71 | -0.05 | -0.23 | 3791.99 | 820.52 | 2.11 |
| 2024-06-20 | 22.05 | 21.76 | -0.33 | -1.49 | 6835.74 | 1496.75 | 3.81 |
| 2024-06-19 | 22.10 | 22.09 | -0.01 | -0.05 | 3173.92 | 700.54 | 1.77 |
| 2024-06-18 | 21.67 | 22.10 | 0.44 | 2.03 | 4951.32 | 1089.43 | 2.76 |
| 2024-06-17 | 21.70 | 21.66 | -0.19 | -0.87 | 4177.58 | 904.26 | 2.33 |
| 2024-06-14 | 21.95 | 21.85 | -0.14 | -0.64 | 5145.99 | 1120.48 | 2.87 |
| 2024-06-13 | 21.76 | 21.99 | 0.31 | 1.43 | 8776.72 | 1926.65 | 4.89 |
| 2024-06-12 | 21.25 | 21.68 | 0.43 | 2.02 | 5259.84 | 1138.13 | 2.93 |
| 2024-06-11 | 21.23 | 21.25 | 0.09 | 0.43 | 5468.53 | 1146.99 | 3.05 |
| 2024-06-07 | 20.40 | 21.16 | 0.92 | 4.55 | 9098.92 | 1908.21 | 5.07 |
| 2024-06-06 | 21.45 | 20.24 | -1.18 | -5.51 | 9235.82 | 1894.33 | 5.15 |
| 2024-06-05 | 22.28 | 21.42 | -0.60 | -2.73 | 6262.42 | 1358.90 | 3.49 |
| 2024-06-04 | 22.76 | 22.02 | -0.64 | -2.82 | 7315.26 | 1610.65 | 4.08 |
| 2024-06-03 | 23.57 | 22.66 | -0.87 | -3.70 | 8826.57 | 2024.57 | 4.92 |
| 2024-05-31 | 23.43 | 23.53 | 0.17 | 0.73 | 5414.47 | 1272.50 | 3.02 |
| 2024-05-30 | 23.70 | 23.36 | -0.34 | -1.44 | 6803.07 | 1606.04 | 3.79 |
| 2024-05-29 | 23.49 | 23.70 | 0.16 | 0.68 | 7098.28 | 1680.56 | 3.95 |
| 2024-05-28 | 24.07 | 23.54 | -0.52 | -2.16 | 7060.93 | 1673.25 | 3.93 |
| 2024-05-27 | 23.76 | 24.06 | 0.41 | 1.73 | 9103.94 | 2182.91 | 5.07 |
| 2024-05-24 | 23.67 | 23.65 | 0.13 | 0.55 | 9568.36 | 2282.35 | 5.33 |
| 2024-05-23 | 24.11 | 23.52 | -0.71 | -2.93 | 9659.13 | 2291.14 | 5.38 |
| 2024-05-22 | 24.01 | 24.23 | 0.01 | 0.04 | 7320.52 | 1769.82 | 4.08 |
| 2024-05-21 | 24.55 | 24.22 | -0.64 | -2.57 | 12322.14 | 2995.56 | 6.87 |
| 2024-05-20 | 24.03 | 24.86 | 0.61 | 2.52 | 17027.25 | 4168.67 | 9.49 |
| 2024-05-17 | 23.90 | 24.25 | 0.26 | 1.08 | 12657.28 | 3052.61 | 7.05 |
| 2024-05-16 | 23.86 | 23.99 | 0.12 | 0.50 | 11669.94 | 2791.21 | 6.50 |
| 2024-05-15 | 23.73 | 23.87 | 0.07 | 0.29 | 11915.78 | 2837.22 | 6.64 |
| 2024-05-14 | 23.88 | 23.80 | 0.13 | 0.55 | 14473.17 | 3446.06 | 8.06 |
| 2024-05-13 | 25.15 | 23.67 | -1.64 | -6.48 | 20886.48 | 5030.92 | 11.64 |
日K线
周K线
月K线
