维康药业(300878)股票信息
| 股票代码 | 300878 |
| 股票名称 | 维康药业 |
| 最新价/元 | 17.00 |
| 涨跌额/元 | -2.73 |
| 涨跌幅/% | -13.84 |
| 买入/元 | 17.00 |
| 卖出/元 | 17.01 |
| 昨收/元 | 19.73 |
| 今开/元 | 19.00 |
| 最高/元 | 19.00 |
| 最低/元 | 17.00 |
| 成交量/手 | 41710.60 |
| 成交额/万 | 7525.98 |
| 股净值/元 | -283.33 |
| 市净率 | 1.87 |
| 总市值/万 | 246143.55 |
| 流通值/万 | 94546.14 |
| 换手率/% | 7.50 |
| 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 |
维康药业(300878)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 | 19.00 | 17.00 | -2.73 | -13.84 | 41710.60 | 7525.98 | 7.50 |
| 2024-10-08 | 20.35 | 19.73 | 2.32 | 13.33 | 66327.90 | 12710.30 | 11.93 |
| 2024-09-30 | 16.01 | 17.41 | 2.09 | 13.64 | 61218.17 | 10185.04 | 11.01 |
| 2024-09-27 | 14.90 | 15.32 | 0.65 | 4.43 | 25707.20 | 3899.56 | 4.62 |
| 2024-09-26 | 14.28 | 14.67 | 0.30 | 2.09 | 12794.00 | 1856.05 | 2.30 |
| 2024-09-25 | 14.26 | 14.37 | 0.25 | 1.77 | 14278.00 | 2058.51 | 2.57 |
| 2024-09-24 | 13.72 | 14.12 | 0.40 | 2.92 | 9530.60 | 1328.32 | 1.71 |
| 2024-09-23 | 13.78 | 13.72 | 0.02 | 0.15 | 6889.00 | 949.83 | 1.24 |
| 2024-09-20 | 13.90 | 13.70 | -0.19 | -1.37 | 9051.00 | 1236.11 | 1.63 |
| 2024-09-19 | 13.62 | 13.89 | 0.39 | 2.89 | 8338.80 | 1148.85 | 1.50 |
| 2024-09-18 | 13.85 | 13.50 | -0.42 | -3.02 | 10769.00 | 1464.06 | 1.94 |
| 2024-09-13 | 14.28 | 13.92 | -0.38 | -2.66 | 10708.20 | 1506.74 | 1.93 |
| 2024-09-12 | 14.37 | 14.30 | -0.03 | -0.21 | 8435.80 | 1216.78 | 1.52 |
| 2024-09-11 | 14.51 | 14.33 | -0.28 | -1.92 | 8098.40 | 1164.79 | 1.46 |
| 2024-09-10 | 14.47 | 14.61 | 0.14 | 0.97 | 10737.00 | 1548.08 | 1.93 |
| 2024-09-09 | 14.17 | 14.47 | 0.25 | 1.76 | 10952.20 | 1579.06 | 1.97 |
| 2024-09-06 | 14.99 | 14.22 | -0.56 | -3.79 | 13252.20 | 1911.33 | 2.38 |
| 2024-09-05 | 14.45 | 14.78 | 0.35 | 2.43 | 14831.13 | 2167.94 | 2.67 |
| 2024-09-04 | 14.54 | 14.43 | 0.04 | 0.28 | 12752.80 | 1858.73 | 2.29 |
| 2024-09-03 | 14.57 | 14.39 | -0.18 | -1.24 | 11045.00 | 1599.50 | 1.99 |
| 2024-09-02 | 14.88 | 14.57 | -0.32 | -2.15 | 11357.00 | 1676.56 | 2.04 |
| 2024-08-30 | 14.99 | 14.89 | -0.10 | -0.67 | 18923.20 | 2823.42 | 3.40 |
| 2024-08-29 | 14.82 | 14.99 | 0.18 | 1.22 | 10256.00 | 1528.79 | 1.32 |
| 2024-08-28 | 14.53 | 14.81 | 0.28 | 1.93 | 14069.40 | 2087.92 | 1.81 |
| 2024-08-27 | 14.84 | 14.53 | -0.09 | -0.62 | 12233.00 | 1792.84 | 1.57 |
| 2024-08-26 | 14.42 | 14.62 | 0.17 | 1.18 | 11586.00 | 1677.39 | 1.49 |
| 2024-08-23 | 14.80 | 14.45 | -0.42 | -2.82 | 13636.80 | 1977.92 | 1.75 |
| 2024-08-22 | 15.11 | 14.87 | -0.27 | -1.78 | 14412.60 | 2160.27 | 1.85 |
| 2024-08-21 | 15.42 | 15.14 | -0.37 | -2.39 | 18585.53 | 2840.73 | 2.39 |
| 2024-08-20 | 15.58 | 15.51 | -0.12 | -0.77 | 22060.20 | 3434.73 | 2.84 |
| 2024-08-19 | 16.60 | 15.63 | -0.97 | -5.84 | 40278.80 | 6381.41 | 5.18 |
| 2024-08-16 | 15.79 | 16.60 | 0.77 | 4.86 | 49782.48 | 8079.90 | 6.40 |
| 2024-08-15 | 15.70 | 15.83 | 0.17 | 1.09 | 22534.80 | 3571.58 | 2.90 |
| 2024-08-14 | 15.59 | 15.66 | -0.12 | -0.76 | 18926.53 | 2959.11 | 2.43 |
| 2024-08-13 | 16.10 | 15.78 | -0.27 | -1.68 | 32642.00 | 5133.24 | 4.20 |
| 2024-08-12 | 15.60 | 16.05 | 0.30 | 1.91 | 42480.00 | 6856.29 | 5.46 |
| 2024-08-09 | 15.95 | 15.75 | -0.44 | -2.72 | 36252.08 | 5742.22 | 4.66 |
| 2024-08-08 | 16.10 | 16.19 | -0.14 | -0.86 | 56420.87 | 9284.99 | 7.26 |
| 2024-08-07 | 15.76 | 16.33 | 0.34 | 2.13 | 59981.67 | 9743.08 | 7.72 |
| 2024-08-06 | 15.22 | 15.99 | 1.03 | 6.89 | 51853.81 | 8123.40 | 6.67 |
| 2024-08-05 | 15.21 | 14.96 | -0.78 | -4.96 | 37800.68 | 5792.30 | 4.86 |
| 2024-08-02 | 15.60 | 15.74 | 0.17 | 1.09 | 57715.82 | 9170.89 | 7.42 |
| 2024-08-01 | 14.80 | 15.57 | 0.90 | 6.14 | 59055.82 | 9383.04 | 7.60 |
| 2024-07-31 | 14.33 | 14.67 | 0.34 | 2.37 | 10577.20 | 1537.31 | 1.36 |
| 2024-07-30 | 14.07 | 14.33 | 0.22 | 1.56 | 6905.00 | 986.58 | 0.89 |
| 2024-07-29 | 14.21 | 14.11 | -0.04 | -0.28 | 5340.00 | 751.24 | 0.69 |
| 2024-07-26 | 13.98 | 14.15 | 0.18 | 1.29 | 6385.00 | 899.37 | 0.82 |
| 2024-07-25 | 13.72 | 13.97 | 0.14 | 1.01 | 8637.35 | 1198.23 | 1.11 |
| 2024-07-24 | 14.14 | 13.83 | -0.30 | -2.12 | 11120.40 | 1542.99 | 1.43 |
| 2024-07-23 | 14.51 | 14.13 | -0.37 | -2.55 | 7760.60 | 1109.40 | 1.00 |
| 2024-07-22 | 14.37 | 14.50 | 0.20 | 1.40 | 9459.00 | 1362.81 | 1.22 |
| 2024-07-19 | 14.22 | 14.30 | 0.08 | 0.56 | 10258.00 | 1462.22 | 1.32 |
| 2024-07-18 | 14.28 | 14.22 | -0.09 | -0.63 | 12485.20 | 1757.92 | 1.61 |
| 2024-07-17 | 14.35 | 14.31 | -0.12 | -0.83 | 10336.62 | 1481.51 | 1.33 |
| 2024-07-16 | 14.38 | 14.43 | -0.07 | -0.48 | 11415.18 | 1647.83 | 1.47 |
| 2024-07-15 | 14.82 | 14.50 | -0.55 | -3.65 | 18639.55 | 2710.74 | 2.40 |
| 2024-07-12 | 15.00 | 15.05 | -0.13 | -0.86 | 21137.94 | 3211.79 | 2.72 |
| 2024-07-11 | 14.98 | 15.18 | 0.33 | 2.22 | 30595.63 | 4628.49 | 3.94 |
| 2024-07-10 | 14.85 | 14.85 | -0.22 | -1.46 | 34927.16 | 5203.47 | 4.49 |
| 2024-07-09 | 14.85 | 15.07 | -0.43 | -2.77 | 41631.11 | 6126.15 | 5.36 |
| 2024-07-08 | 16.03 | 15.50 | 0.30 | 1.97 | 52889.18 | 8202.13 | 6.80 |
| 2024-07-05 | 14.19 | 15.20 | 1.05 | 7.42 | 28903.46 | 4367.43 | 3.72 |
| 2024-07-04 | 14.84 | 14.15 | -0.49 | -3.35 | 12193.40 | 1745.78 | 1.57 |
| 2024-07-03 | 15.00 | 14.64 | -0.30 | -2.01 | 6691.55 | 989.42 | 0.86 |
| 2024-07-02 | 14.79 | 14.94 | 0.22 | 1.50 | 7383.60 | 1102.06 | 0.95 |
| 2024-07-01 | 14.46 | 14.72 | 0.18 | 1.24 | 7811.00 | 1137.02 | 1.00 |
| 2024-06-28 | 14.53 | 14.54 | -0.09 | -0.62 | 6749.80 | 986.86 | 0.87 |
| 2024-06-27 | 14.85 | 14.63 | -0.22 | -1.48 | 7897.32 | 1170.20 | 1.02 |
| 2024-06-26 | 14.21 | 14.85 | 0.49 | 3.41 | 8556.95 | 1250.97 | 1.10 |
| 2024-06-25 | 14.23 | 14.36 | 0.15 | 1.06 | 11057.11 | 1577.07 | 1.42 |
| 2024-06-24 | 14.68 | 14.21 | -0.53 | -3.60 | 12870.20 | 1830.48 | 1.66 |
| 2024-06-21 | 14.31 | 14.74 | 0.29 | 2.01 | 10523.64 | 1545.19 | 1.35 |
| 2024-06-20 | 14.78 | 14.45 | -0.45 | -3.02 | 10472.87 | 1540.90 | 1.35 |
| 2024-06-19 | 15.06 | 14.90 | 0.02 | 0.13 | 6799.00 | 1015.38 | 0.87 |
| 2024-06-18 | 14.71 | 14.88 | 0.06 | 0.41 | 6910.00 | 1030.03 | 0.89 |
| 2024-06-17 | 14.92 | 14.82 | -0.22 | -1.46 | 7466.00 | 1110.79 | 0.96 |
| 2024-06-14 | 15.16 | 15.04 | -0.21 | -1.38 | 7820.40 | 1174.52 | 1.01 |
| 2024-06-13 | 15.33 | 15.25 | -0.24 | -1.55 | 6927.97 | 1059.25 | 0.89 |
| 2024-06-12 | 15.18 | 15.49 | 0.31 | 2.04 | 8639.40 | 1327.79 | 1.11 |
| 2024-06-11 | 14.86 | 15.18 | 0.11 | 0.73 | 8728.40 | 1308.02 | 1.12 |
| 2024-06-07 | 14.80 | 15.07 | 0.42 | 2.87 | 14663.40 | 2208.60 | 1.89 |
| 2024-06-06 | 15.43 | 14.65 | -0.86 | -5.55 | 18341.76 | 2726.74 | 2.36 |
| 2024-06-05 | 15.80 | 15.51 | -0.32 | -2.02 | 9904.80 | 1552.05 | 1.27 |
| 2024-06-04 | 15.87 | 15.83 | -0.21 | -1.31 | 13864.20 | 2187.36 | 1.78 |
| 2024-06-03 | 16.24 | 16.04 | -0.31 | -1.90 | 15208.20 | 2435.77 | 1.96 |
| 2024-05-31 | 16.23 | 16.35 | 0.11 | 0.68 | 8628.04 | 1408.90 | 1.11 |
| 2024-05-30 | 16.40 | 16.24 | -0.14 | -0.86 | 17159.76 | 2807.41 | 2.21 |
| 2024-05-29 | 16.35 | 16.38 | 0.07 | 0.43 | 8140.65 | 1335.24 | 1.05 |
| 2024-05-28 | 16.70 | 16.56 | -0.14 | -0.84 | 15215.84 | 2514.73 | 1.96 |
| 2024-05-27 | 16.75 | 16.70 | -0.05 | -0.30 | 15176.64 | 2530.42 | 1.95 |
| 2024-05-24 | 17.18 | 16.75 | -0.46 | -2.67 | 16540.48 | 2797.84 | 2.13 |
| 2024-05-23 | 17.77 | 17.21 | -0.55 | -3.10 | 10286.23 | 1784.57 | 1.32 |
| 2024-05-22 | 17.41 | 17.76 | 0.26 | 1.49 | 10543.40 | 1867.75 | 1.36 |
| 2024-05-21 | 17.92 | 17.50 | -0.46 | -2.56 | 14495.07 | 2548.23 | 1.86 |
| 2024-05-20 | 18.21 | 17.96 | -0.24 | -1.32 | 13333.00 | 2400.63 | 1.72 |
| 2024-05-17 | 18.11 | 18.20 | 0.01 | 0.06 | 9463.87 | 1715.44 | 1.22 |
| 2024-05-16 | 18.13 | 18.19 | 0.04 | 0.22 | 10162.40 | 1855.93 | 1.31 |
| 2024-05-15 | 18.55 | 18.15 | -0.39 | -2.10 | 12226.12 | 2235.60 | 1.57 |
| 2024-05-14 | 18.17 | 18.54 | 0.34 | 1.87 | 14723.57 | 2726.52 | 1.89 |
| 2024-05-13 | 18.65 | 18.20 | -0.44 | -2.36 | 15506.89 | 2848.64 | 1.99 |
日K线
周K线
月K线
