仲景食品(300908)股票信息
| 股票代码 | 300908 |
| 股票名称 | 仲景食品 |
| 最新价/元 | 28.02 |
| 涨跌额/元 | -5.04 |
| 涨跌幅/% | -15.25 |
| 买入/元 | 28.02 |
| 卖出/元 | 28.03 |
| 昨收/元 | 33.06 |
| 今开/元 | 31.40 |
| 最高/元 | 31.40 |
| 最低/元 | 28.02 |
| 成交量/手 | 47885.19 |
| 成交额/万 | 14250.38 |
| 股净值/元 | 16.29 |
| 市净率 | 2.44 |
| 总市值/万 | 409092.00 |
| 流通值/万 | 346275.50 |
| 换手率/% | 3.87 |
| 入市日期 | 2020-11-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
仲景食品(300908)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 | 31.40 | 28.02 | -5.04 | -15.25 | 47885.19 | 14250.38 | 3.87 |
| 2024-10-08 | 35.02 | 33.06 | 2.50 | 8.18 | 70917.91 | 23309.72 | 5.74 |
| 2024-09-30 | 27.50 | 30.56 | 3.71 | 13.82 | 45641.99 | 13145.92 | 3.69 |
| 2024-09-27 | 25.67 | 26.85 | 1.45 | 5.71 | 29919.99 | 7888.20 | 2.42 |
| 2024-09-26 | 23.54 | 25.40 | 1.80 | 7.63 | 20791.49 | 5106.72 | 1.68 |
| 2024-09-25 | 23.95 | 23.60 | 0.08 | 0.34 | 17298.85 | 4133.83 | 1.40 |
| 2024-09-24 | 22.38 | 23.52 | 1.36 | 6.14 | 14169.20 | 3235.13 | 1.15 |
| 2024-09-23 | 22.35 | 22.16 | -0.38 | -1.69 | 7683.27 | 1724.84 | 0.62 |
| 2024-09-20 | 22.70 | 22.54 | -0.42 | -1.83 | 7433.81 | 1677.09 | 0.60 |
| 2024-09-19 | 22.11 | 22.96 | 0.96 | 4.36 | 12697.36 | 2889.44 | 1.03 |
| 2024-09-18 | 22.09 | 22.00 | -0.07 | -0.32 | 7728.48 | 1689.90 | 0.63 |
| 2024-09-13 | 22.88 | 22.07 | -0.66 | -2.90 | 9883.80 | 2205.44 | 0.80 |
| 2024-09-12 | 23.01 | 22.73 | -0.35 | -1.52 | 4940.44 | 1129.70 | 0.40 |
| 2024-09-11 | 23.17 | 23.08 | -0.16 | -0.69 | 4267.61 | 987.56 | 0.35 |
| 2024-09-10 | 23.20 | 23.24 | 0.05 | 0.22 | 4253.40 | 982.79 | 0.34 |
| 2024-09-09 | 23.15 | 23.19 | -0.09 | -0.39 | 4324.56 | 1004.99 | 0.35 |
| 2024-09-06 | 23.76 | 23.28 | -0.62 | -2.59 | 6170.40 | 1449.94 | 0.50 |
| 2024-09-05 | 23.68 | 23.90 | 0.26 | 1.10 | 7094.92 | 1687.93 | 0.57 |
| 2024-09-04 | 23.60 | 23.64 | -0.09 | -0.38 | 5831.09 | 1380.95 | 0.47 |
| 2024-09-03 | 23.46 | 23.73 | 0.23 | 0.98 | 6312.08 | 1495.06 | 0.51 |
| 2024-09-02 | 24.00 | 23.50 | -0.55 | -2.29 | 8248.01 | 1955.41 | 0.67 |
| 2024-08-30 | 23.93 | 24.05 | 0.29 | 1.22 | 12341.98 | 2953.06 | 1.00 |
| 2024-08-29 | 23.53 | 23.76 | 0.26 | 1.11 | 7078.40 | 1677.81 | 0.57 |
| 2024-08-28 | 22.99 | 23.50 | 0.43 | 1.86 | 5581.50 | 1301.20 | 0.45 |
| 2024-08-27 | 23.02 | 23.07 | -0.02 | -0.09 | 3628.48 | 837.56 | 0.29 |
| 2024-08-26 | 22.90 | 23.09 | 0.27 | 1.18 | 3749.42 | 863.64 | 0.30 |
| 2024-08-23 | 23.01 | 22.82 | -0.31 | -1.34 | 6149.78 | 1405.32 | 0.50 |
| 2024-08-22 | 23.49 | 23.13 | -0.14 | -0.60 | 7605.82 | 1762.64 | 0.62 |
| 2024-08-21 | 23.48 | 23.27 | -0.03 | -0.13 | 3641.05 | 850.66 | 0.29 |
| 2024-08-20 | 23.83 | 23.30 | -0.50 | -2.10 | 5835.76 | 1371.26 | 0.47 |
| 2024-08-19 | 24.06 | 23.80 | -0.11 | -0.46 | 5056.79 | 1211.77 | 0.41 |
| 2024-08-16 | 24.19 | 23.91 | -0.18 | -0.75 | 5141.04 | 1232.06 | 0.42 |
| 2024-08-15 | 24.22 | 24.09 | -0.07 | -0.29 | 8432.66 | 2047.87 | 0.68 |
| 2024-08-14 | 24.80 | 24.16 | -0.60 | -2.42 | 8268.98 | 2009.10 | 0.67 |
| 2024-08-13 | 25.00 | 24.76 | -0.23 | -0.92 | 8788.44 | 2169.21 | 0.71 |
| 2024-08-12 | 24.80 | 24.99 | 0.07 | 0.28 | 5849.59 | 1463.65 | 0.47 |
| 2024-08-09 | 25.79 | 24.92 | -0.86 | -3.34 | 11634.04 | 2936.43 | 0.94 |
| 2024-08-08 | 25.27 | 25.78 | 0.45 | 1.78 | 11427.15 | 2912.93 | 0.92 |
| 2024-08-07 | 25.90 | 25.33 | -0.60 | -2.31 | 14376.27 | 3645.47 | 1.16 |
| 2024-08-06 | 25.51 | 25.93 | 0.22 | 0.86 | 13929.81 | 3601.34 | 1.13 |
| 2024-08-05 | 25.13 | 25.71 | 0.56 | 2.23 | 26981.97 | 6886.08 | 2.18 |
| 2024-08-02 | 25.49 | 25.15 | -1.65 | -6.16 | 27539.13 | 6909.80 | 2.23 |
| 2024-08-01 | 26.53 | 26.80 | 0.35 | 1.32 | 9855.44 | 2622.01 | 0.80 |
| 2024-07-31 | 25.15 | 26.45 | 1.17 | 4.63 | 13921.59 | 3647.14 | 1.13 |
| 2024-07-30 | 25.00 | 25.28 | 0.16 | 0.64 | 3925.74 | 990.28 | 0.32 |
| 2024-07-29 | 25.50 | 25.12 | -0.40 | -1.57 | 5430.02 | 1362.20 | 0.44 |
| 2024-07-26 | 25.31 | 25.52 | 0.29 | 1.15 | 5550.62 | 1410.07 | 0.45 |
| 2024-07-25 | 24.95 | 25.23 | 0.18 | 0.72 | 5482.51 | 1383.45 | 0.44 |
| 2024-07-24 | 25.25 | 25.05 | -0.20 | -0.79 | 7172.43 | 1801.68 | 0.58 |
| 2024-07-23 | 26.03 | 25.25 | -0.72 | -2.77 | 8344.46 | 2132.79 | 0.68 |
| 2024-07-22 | 26.10 | 25.97 | -0.23 | -0.88 | 6459.55 | 1676.78 | 0.52 |
| 2024-07-19 | 25.70 | 26.20 | 0.24 | 0.92 | 7922.91 | 2063.12 | 0.64 |
| 2024-07-18 | 25.41 | 25.96 | 0.42 | 1.64 | 8162.01 | 2091.52 | 0.66 |
| 2024-07-17 | 25.22 | 25.54 | 0.32 | 1.27 | 7738.88 | 1969.64 | 0.63 |
| 2024-07-16 | 26.24 | 25.22 | -1.03 | -3.92 | 11807.35 | 3007.02 | 0.96 |
| 2024-07-15 | 26.27 | 26.25 | -0.26 | -0.98 | 9548.02 | 2506.67 | 0.77 |
| 2024-07-12 | 27.42 | 26.51 | -0.73 | -2.68 | 9795.36 | 2612.54 | 0.79 |
| 2024-07-11 | 26.99 | 27.24 | 0.64 | 2.41 | 8605.56 | 2340.46 | 0.70 |
| 2024-07-10 | 26.34 | 26.60 | 0.28 | 1.06 | 9564.27 | 2549.20 | 0.77 |
| 2024-07-09 | 26.15 | 26.32 | 0.21 | 0.80 | 9077.27 | 2372.92 | 0.73 |
| 2024-07-08 | 26.53 | 26.11 | -0.63 | -2.36 | 7189.68 | 1889.08 | 0.58 |
| 2024-07-05 | 26.72 | 26.74 | 0.02 | 0.08 | 10844.73 | 2862.29 | 0.88 |
| 2024-07-04 | 27.91 | 26.72 | -1.02 | -3.68 | 8789.32 | 2388.36 | 0.71 |
| 2024-07-03 | 28.03 | 27.74 | -0.29 | -1.04 | 9273.53 | 2590.41 | 0.75 |
| 2024-07-02 | 28.30 | 28.03 | -0.27 | -0.95 | 4369.97 | 1229.35 | 0.35 |
| 2024-07-01 | 27.65 | 28.30 | 0.52 | 1.87 | 7906.73 | 2215.58 | 0.64 |
| 2024-06-28 | 28.50 | 27.78 | -0.78 | -2.73 | 12606.76 | 3542.44 | 1.02 |
| 2024-06-27 | 29.28 | 28.56 | -0.72 | -2.46 | 6994.27 | 2014.19 | 0.57 |
| 2024-06-26 | 27.82 | 29.28 | 1.38 | 4.95 | 12607.11 | 3643.97 | 1.02 |
| 2024-06-25 | 27.48 | 27.90 | 0.16 | 0.58 | 6138.09 | 1713.46 | 0.50 |
| 2024-06-24 | 28.40 | 27.74 | -0.81 | -2.84 | 6535.23 | 1828.07 | 0.53 |
| 2024-06-21 | 28.59 | 28.55 | -0.12 | -0.42 | 4168.20 | 1193.81 | 0.34 |
| 2024-06-20 | 28.91 | 28.67 | -0.48 | -1.65 | 8014.25 | 2316.65 | 0.65 |
| 2024-06-19 | 29.36 | 29.15 | -0.07 | -0.24 | 7501.14 | 2178.60 | 0.61 |
| 2024-06-18 | 29.48 | 29.22 | -0.26 | -0.88 | 5112.38 | 1502.02 | 0.41 |
| 2024-06-17 | 30.23 | 29.48 | -0.93 | -3.06 | 7990.47 | 2378.63 | 0.65 |
| 2024-06-14 | 29.80 | 30.41 | 0.42 | 1.40 | 9285.05 | 2803.70 | 0.75 |
| 2024-06-13 | 29.80 | 29.99 | 0.02 | 0.07 | 7060.33 | 2098.25 | 0.57 |
| 2024-06-12 | 29.50 | 29.97 | 0.47 | 1.59 | 6427.29 | 1925.93 | 0.52 |
| 2024-06-11 | 29.48 | 29.50 | 0.10 | 0.34 | 8161.39 | 2391.37 | 0.66 |
| 2024-06-07 | 29.70 | 29.40 | -0.10 | -0.34 | 7869.00 | 2320.92 | 0.64 |
| 2024-06-06 | 29.96 | 29.50 | -0.48 | -1.60 | 10952.73 | 3240.90 | 0.89 |
| 2024-06-05 | 30.98 | 29.98 | -0.98 | -3.17 | 10592.67 | 3209.64 | 0.86 |
| 2024-06-04 | 31.01 | 30.96 | -0.16 | -0.51 | 10526.66 | 3260.84 | 0.85 |
| 2024-06-03 | 31.01 | 31.12 | 0.01 | 0.03 | 12906.12 | 4044.18 | 1.04 |
| 2024-05-31 | 31.99 | 31.11 | -0.88 | -2.75 | 11485.65 | 3614.19 | 0.93 |
| 2024-05-30 | 32.35 | 31.99 | -0.40 | -1.24 | 5683.17 | 1822.87 | 0.46 |
| 2024-05-29 | 31.73 | 32.39 | 0.59 | 1.86 | 6911.31 | 2220.72 | 0.56 |
| 2024-05-28 | 32.15 | 31.80 | -0.35 | -1.09 | 5472.30 | 1748.01 | 0.44 |
| 2024-05-27 | 32.09 | 32.15 | -0.10 | -0.31 | 8400.57 | 2668.16 | 0.68 |
| 2024-05-24 | 32.01 | 32.25 | 0.17 | 0.53 | 9380.65 | 3037.60 | 0.76 |
| 2024-05-23 | 33.50 | 32.08 | -1.42 | -4.24 | 14451.31 | 4738.97 | 1.17 |
| 2024-05-22 | 33.53 | 33.50 | 0.28 | 0.84 | 21796.47 | 7342.06 | 1.76 |
| 2024-05-21 | 31.71 | 33.22 | 1.46 | 4.60 | 17968.75 | 5884.66 | 1.45 |
| 2024-05-20 | 30.96 | 31.76 | 0.70 | 2.25 | 8168.13 | 2577.32 | 0.66 |
| 2024-05-17 | 31.14 | 31.06 | -0.07 | -0.23 | 8754.12 | 2720.72 | 0.71 |
| 2024-05-16 | 30.97 | 31.13 | 0.17 | 0.55 | 9493.01 | 2958.17 | 0.77 |
| 2024-05-15 | 31.00 | 30.96 | -0.24 | -0.77 | 8801.44 | 2735.05 | 0.71 |
| 2024-05-14 | 30.90 | 31.20 | 0.50 | 1.63 | 10663.54 | 3315.13 | 0.86 |
| 2024-05-13 | 46.74 | 45.82 | -0.93 | -1.99 | 9393.71 | 4329.04 | 1.11 |
日K线
周K线
月K线
