回盛生物(300871)股票信息
| 股票代码 | 300871 |
| 股票名称 | 回盛生物 |
| 最新价/元 | 9.89 |
| 涨跌额/元 | -1.58 |
| 涨跌幅/% | -13.78 |
| 买入/元 | 9.88 |
| 卖出/元 | 9.89 |
| 昨收/元 | 11.47 |
| 今开/元 | 11.06 |
| 最高/元 | 11.06 |
| 最低/元 | 9.88 |
| 成交量/手 | 64435.29 |
| 成交额/万 | 6704.35 |
| 股净值/元 | 97.82 |
| 市净率 | 1.26 |
| 总市值/万 | 163942.08 |
| 流通值/万 | 163942.08 |
| 换手率/% | 3.89 |
| 入市日期 | 2020-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
回盛生物(300871)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 | 11.06 | 9.89 | -1.58 | -13.78 | 64435.29 | 6704.35 | 3.89 |
| 2024-10-08 | 12.60 | 11.47 | 0.87 | 8.21 | 77765.59 | 8876.61 | 4.69 |
| 2024-09-30 | 9.89 | 10.60 | 1.31 | 14.10 | 69728.88 | 6939.43 | 4.21 |
| 2024-09-27 | 9.00 | 9.29 | 0.46 | 5.21 | 33254.50 | 3057.16 | 2.01 |
| 2024-09-26 | 8.53 | 8.83 | 0.29 | 3.40 | 18145.00 | 1573.49 | 1.09 |
| 2024-09-25 | 8.49 | 8.54 | 0.22 | 2.64 | 23187.08 | 1981.64 | 1.40 |
| 2024-09-24 | 7.92 | 8.32 | 0.37 | 4.65 | 19094.24 | 1560.63 | 1.15 |
| 2024-09-23 | 8.04 | 7.95 | -0.07 | -0.87 | 13272.00 | 1060.87 | 0.80 |
| 2024-09-20 | 8.19 | 8.02 | -0.17 | -2.08 | 15065.50 | 1210.45 | 0.91 |
| 2024-09-19 | 7.84 | 8.19 | 0.42 | 5.41 | 24902.00 | 2013.74 | 1.50 |
| 2024-09-18 | 7.95 | 7.77 | -0.18 | -2.26 | 17514.00 | 1353.61 | 1.06 |
| 2024-09-13 | 8.13 | 7.95 | -0.19 | -2.33 | 15502.00 | 1244.92 | 0.94 |
| 2024-09-12 | 8.11 | 8.14 | 0.04 | 0.49 | 19961.00 | 1651.45 | 1.20 |
| 2024-09-11 | 8.11 | 8.10 | -0.03 | -0.37 | 9073.00 | 736.26 | 0.55 |
| 2024-09-10 | 8.17 | 8.13 | -0.04 | -0.49 | 17646.00 | 1425.10 | 1.06 |
| 2024-09-09 | 8.10 | 8.17 | 0.07 | 0.86 | 14910.50 | 1212.75 | 0.90 |
| 2024-09-06 | 8.36 | 8.10 | -0.25 | -2.99 | 15570.00 | 1268.13 | 0.94 |
| 2024-09-05 | 8.19 | 8.35 | 0.14 | 1.71 | 12610.50 | 1045.01 | 0.76 |
| 2024-09-04 | 8.34 | 8.21 | -0.22 | -2.61 | 16642.52 | 1382.53 | 1.00 |
| 2024-09-03 | 8.39 | 8.43 | 0.04 | 0.48 | 11962.50 | 1012.01 | 0.72 |
| 2024-09-02 | 8.50 | 8.39 | -0.08 | -0.95 | 19195.50 | 1631.12 | 1.16 |
| 2024-08-30 | 8.34 | 8.47 | 0.12 | 1.44 | 24237.52 | 2036.78 | 1.46 |
| 2024-08-29 | 8.40 | 8.35 | -0.07 | -0.83 | 19860.00 | 1658.92 | 1.20 |
| 2024-08-28 | 8.26 | 8.42 | 0.08 | 0.96 | 22090.00 | 1860.74 | 1.33 |
| 2024-08-27 | 8.35 | 8.34 | -0.04 | -0.48 | 11580.00 | 968.78 | 0.70 |
| 2024-08-26 | 8.03 | 8.38 | 0.27 | 3.33 | 13666.00 | 1140.51 | 0.82 |
| 2024-08-23 | 8.25 | 8.11 | -0.08 | -0.98 | 13628.00 | 1105.13 | 0.82 |
| 2024-08-22 | 8.26 | 8.19 | -0.06 | -0.73 | 13412.00 | 1104.70 | 0.81 |
| 2024-08-21 | 8.50 | 8.25 | -0.33 | -3.85 | 20055.00 | 1679.81 | 1.21 |
| 2024-08-20 | 8.89 | 8.58 | -0.35 | -3.92 | 16402.50 | 1427.93 | 0.99 |
| 2024-08-19 | 9.05 | 8.93 | -0.10 | -1.11 | 13035.00 | 1170.39 | 0.79 |
| 2024-08-16 | 9.21 | 9.03 | -0.13 | -1.42 | 14192.00 | 1288.86 | 0.86 |
| 2024-08-15 | 9.18 | 9.16 | -0.05 | -0.54 | 15693.50 | 1436.64 | 0.95 |
| 2024-08-14 | 9.31 | 9.21 | -0.05 | -0.54 | 14774.00 | 1369.41 | 0.89 |
| 2024-08-13 | 9.43 | 9.26 | 0.03 | 0.33 | 13290.00 | 1222.83 | 0.80 |
| 2024-08-12 | 9.17 | 9.23 | 0.06 | 0.65 | 14292.00 | 1321.26 | 0.86 |
| 2024-08-09 | 9.40 | 9.17 | -0.20 | -2.13 | 15842.00 | 1470.04 | 0.96 |
| 2024-08-08 | 9.30 | 9.37 | 0.11 | 1.19 | 16627.00 | 1549.99 | 1.00 |
| 2024-08-07 | 9.38 | 9.26 | -0.14 | -1.49 | 15842.00 | 1468.41 | 0.96 |
| 2024-08-06 | 9.20 | 9.40 | 0.31 | 3.41 | 20651.00 | 1920.61 | 1.25 |
| 2024-08-05 | 9.30 | 9.09 | -0.22 | -2.36 | 22942.00 | 2135.46 | 1.38 |
| 2024-08-02 | 9.30 | 9.31 | -0.07 | -0.75 | 23064.50 | 2171.61 | 1.39 |
| 2024-08-01 | 9.33 | 9.38 | 0.04 | 0.43 | 19480.00 | 1825.14 | 1.18 |
| 2024-07-31 | 8.92 | 9.34 | 0.40 | 4.47 | 25353.00 | 2320.21 | 1.53 |
| 2024-07-30 | 8.88 | 8.94 | 0.10 | 1.13 | 16857.89 | 1504.01 | 1.02 |
| 2024-07-29 | 8.87 | 8.84 | -0.02 | -0.23 | 12232.00 | 1076.72 | 0.74 |
| 2024-07-26 | 8.84 | 8.86 | 0.18 | 2.07 | 14975.00 | 1319.57 | 0.90 |
| 2024-07-25 | 8.65 | 8.68 | 0.07 | 0.81 | 15858.50 | 1379.61 | 0.96 |
| 2024-07-24 | 8.84 | 8.61 | -0.29 | -3.26 | 20568.79 | 1794.37 | 1.24 |
| 2024-07-23 | 9.04 | 8.90 | -0.13 | -1.44 | 20411.71 | 1850.11 | 1.23 |
| 2024-07-22 | 8.96 | 9.03 | 0.07 | 0.78 | 16366.00 | 1479.97 | 0.99 |
| 2024-07-19 | 8.80 | 8.96 | 0.11 | 1.24 | 14381.00 | 1279.88 | 0.87 |
| 2024-07-18 | 8.80 | 8.85 | -0.04 | -0.45 | 17105.00 | 1498.65 | 1.03 |
| 2024-07-17 | 9.02 | 8.89 | -0.10 | -1.11 | 14590.00 | 1303.52 | 0.88 |
| 2024-07-16 | 9.08 | 8.99 | -0.06 | -0.66 | 16414.00 | 1479.40 | 0.99 |
| 2024-07-15 | 9.17 | 9.05 | -0.16 | -1.74 | 19226.00 | 1736.73 | 1.16 |
| 2024-07-12 | 9.41 | 9.21 | -0.18 | -1.92 | 20601.00 | 1919.70 | 1.24 |
| 2024-07-11 | 9.14 | 9.39 | 0.42 | 4.68 | 33378.50 | 3097.50 | 2.01 |
| 2024-07-10 | 8.98 | 8.97 | -0.01 | -0.11 | 28624.00 | 2586.22 | 1.73 |
| 2024-07-09 | 9.05 | 8.98 | -0.06 | -0.66 | 28613.01 | 2564.01 | 1.73 |
| 2024-07-08 | 9.28 | 9.04 | -0.36 | -3.83 | 21133.50 | 1924.73 | 1.27 |
| 2024-07-05 | 9.65 | 9.40 | 0.20 | 2.17 | 27048.55 | 2512.33 | 1.63 |
| 2024-07-04 | 9.74 | 9.20 | -0.51 | -5.25 | 26259.91 | 2448.17 | 1.58 |
| 2024-07-03 | 9.80 | 9.71 | -0.09 | -0.92 | 16142.00 | 1579.76 | 0.97 |
| 2024-07-02 | 9.70 | 9.80 | 0.14 | 1.45 | 20530.00 | 2008.47 | 1.24 |
| 2024-07-01 | 9.59 | 9.66 | 0.12 | 1.26 | 18369.00 | 1764.28 | 1.11 |
| 2024-06-28 | 9.60 | 9.54 | -0.07 | -0.73 | 19036.91 | 1834.17 | 1.15 |
| 2024-06-27 | 9.82 | 9.61 | -0.22 | -2.24 | 20180.50 | 1957.99 | 1.22 |
| 2024-06-26 | 9.85 | 9.83 | 0.17 | 1.76 | 24085.00 | 2330.77 | 1.45 |
| 2024-06-25 | 9.54 | 9.66 | 0.16 | 1.68 | 21419.00 | 2070.94 | 1.29 |
| 2024-06-24 | 10.02 | 9.50 | -0.53 | -5.28 | 28186.00 | 2703.08 | 1.70 |
| 2024-06-21 | 10.01 | 10.03 | 0.01 | 0.10 | 18641.46 | 1874.83 | 1.12 |
| 2024-06-20 | 10.65 | 10.02 | -0.55 | -5.20 | 30633.57 | 3144.63 | 1.85 |
| 2024-06-19 | 10.43 | 10.57 | 0.13 | 1.25 | 38579.14 | 4093.47 | 2.33 |
| 2024-06-18 | 10.00 | 10.44 | 0.58 | 5.88 | 48404.56 | 4947.66 | 2.92 |
| 2024-06-17 | 10.19 | 9.86 | -0.32 | -3.14 | 35237.21 | 3492.33 | 2.13 |
| 2024-06-14 | 10.24 | 10.18 | -0.08 | -0.78 | 20927.56 | 2117.51 | 1.26 |
| 2024-06-13 | 10.70 | 10.26 | -0.12 | -1.16 | 36076.25 | 3738.33 | 2.18 |
| 2024-06-12 | 10.43 | 10.38 | 0.09 | 0.88 | 23797.59 | 2481.24 | 1.44 |
| 2024-06-11 | 10.50 | 10.29 | -0.10 | -0.96 | 32735.00 | 3340.14 | 1.97 |
| 2024-06-07 | 10.25 | 10.39 | 0.18 | 1.76 | 37841.30 | 3943.47 | 2.28 |
| 2024-06-06 | 10.84 | 10.21 | -0.65 | -5.99 | 39418.73 | 4076.44 | 2.38 |
| 2024-06-05 | 11.23 | 10.86 | -0.43 | -3.81 | 39539.00 | 4326.47 | 2.39 |
| 2024-06-04 | 11.89 | 11.29 | -0.67 | -5.60 | 55896.74 | 6295.48 | 3.37 |
| 2024-06-03 | 12.10 | 11.96 | -0.02 | -0.17 | 30990.50 | 3709.68 | 1.87 |
| 2024-05-31 | 12.12 | 11.98 | -0.15 | -1.24 | 21758.36 | 2623.47 | 1.31 |
| 2024-05-30 | 12.22 | 12.13 | -0.18 | -1.46 | 39100.08 | 4718.95 | 2.36 |
| 2024-05-29 | 12.92 | 12.31 | -0.49 | -3.83 | 40175.34 | 5050.29 | 2.42 |
| 2024-05-28 | 13.53 | 13.07 | -0.39 | -2.90 | 35489.00 | 4632.97 | 2.14 |
| 2024-05-27 | 14.31 | 13.46 | -0.97 | -6.72 | 49833.81 | 6760.98 | 3.01 |
| 2024-05-24 | 14.48 | 14.43 | -0.09 | -0.62 | 17409.55 | 2526.77 | 1.05 |
| 2024-05-23 | 14.60 | 14.52 | -0.23 | -1.56 | 17466.47 | 2564.49 | 1.05 |
| 2024-05-22 | 15.14 | 14.75 | -0.38 | -2.51 | 26590.50 | 3944.24 | 1.60 |
| 2024-05-21 | 15.74 | 15.13 | -0.60 | -3.81 | 24171.50 | 3726.98 | 1.46 |
| 2024-05-20 | 15.34 | 15.73 | 0.25 | 1.62 | 30267.02 | 4724.05 | 1.83 |
| 2024-05-17 | 15.32 | 15.48 | 0.03 | 0.19 | 25013.00 | 3803.30 | 1.51 |
| 2024-05-16 | 14.70 | 15.45 | 0.70 | 4.75 | 33883.16 | 5192.86 | 2.04 |
| 2024-05-15 | 14.90 | 14.75 | -0.17 | -1.14 | 15365.00 | 2287.27 | 0.93 |
| 2024-05-14 | 15.00 | 14.92 | -0.24 | -1.58 | 19608.66 | 2940.36 | 1.18 |
| 2024-05-13 | 15.20 | 15.16 | -0.29 | -1.88 | 25106.00 | 3804.47 | 1.51 |
日K线
周K线
月K线
