共同药业(300966)股票信息
| 股票代码 | 300966 |
| 股票名称 | 共同药业 |
| 最新价/元 | 17.18 |
| 涨跌额/元 | -3.04 |
| 涨跌幅/% | -15.04 |
| 买入/元 | 17.18 |
| 卖出/元 | 17.19 |
| 昨收/元 | 20.22 |
| 今开/元 | 18.90 |
| 最高/元 | 19.44 |
| 最低/元 | 17.00 |
| 成交量/手 | 67280.15 |
| 成交额/万 | 12381.41 |
| 股净值/元 | 85.90 |
| 市净率 | 2.33 |
| 总市值/万 | 198049.85 |
| 流通值/万 | 129077.09 |
| 换手率/% | 8.95 |
| 入市日期 | 2021-04-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
共同药业(300966)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 | 18.90 | 17.18 | -3.04 | -15.04 | 67280.15 | 12381.41 | 8.95 |
| 2024-10-08 | 20.50 | 20.22 | 2.25 | 12.52 | 102973.16 | 20623.83 | 13.71 |
| 2024-09-30 | 16.28 | 17.97 | 2.07 | 13.02 | 78399.86 | 13367.45 | 10.43 |
| 2024-09-27 | 15.50 | 15.90 | 0.86 | 5.72 | 34859.00 | 5454.80 | 4.64 |
| 2024-09-26 | 14.58 | 15.04 | 0.44 | 3.01 | 19254.00 | 2850.91 | 2.56 |
| 2024-09-25 | 14.56 | 14.60 | 0.25 | 1.74 | 22112.00 | 3249.80 | 2.94 |
| 2024-09-24 | 13.99 | 14.35 | 0.42 | 3.02 | 16374.00 | 2318.82 | 2.18 |
| 2024-09-23 | 13.98 | 13.93 | 0.11 | 0.80 | 15802.86 | 2208.52 | 2.10 |
| 2024-09-20 | 14.09 | 13.82 | -0.29 | -2.06 | 11133.00 | 1544.40 | 1.48 |
| 2024-09-19 | 13.66 | 14.11 | 0.45 | 3.29 | 15080.00 | 2115.75 | 2.01 |
| 2024-09-18 | 14.03 | 13.66 | -0.36 | -2.57 | 12144.86 | 1659.19 | 1.62 |
| 2024-09-13 | 14.24 | 14.02 | -0.27 | -1.89 | 10327.00 | 1458.25 | 1.37 |
| 2024-09-12 | 14.38 | 14.29 | 0.04 | 0.28 | 12936.00 | 1873.82 | 1.72 |
| 2024-09-11 | 14.44 | 14.25 | -0.08 | -0.56 | 10339.86 | 1478.28 | 1.38 |
| 2024-09-10 | 14.38 | 14.33 | -0.10 | -0.69 | 11866.00 | 1692.87 | 1.58 |
| 2024-09-09 | 14.11 | 14.43 | 0.22 | 1.55 | 14696.00 | 2120.12 | 1.96 |
| 2024-09-06 | 14.53 | 14.21 | -0.34 | -2.34 | 14447.00 | 2081.74 | 1.92 |
| 2024-09-05 | 14.67 | 14.55 | 0.10 | 0.69 | 9535.86 | 1388.25 | 1.27 |
| 2024-09-04 | 14.51 | 14.45 | -0.16 | -1.10 | 10097.24 | 1462.44 | 1.34 |
| 2024-09-03 | 14.62 | 14.61 | 0.00 | 0.00 | 8284.00 | 1214.64 | 1.10 |
| 2024-09-02 | 15.00 | 14.61 | -0.29 | -1.95 | 13456.00 | 2004.48 | 1.79 |
| 2024-08-30 | 14.80 | 14.90 | 0.19 | 1.29 | 17417.00 | 2591.31 | 2.32 |
| 2024-08-29 | 14.02 | 14.71 | 0.54 | 3.81 | 25316.00 | 3665.65 | 3.37 |
| 2024-08-28 | 14.50 | 14.17 | -0.81 | -5.41 | 28039.00 | 4012.90 | 3.73 |
| 2024-08-27 | 15.10 | 14.98 | -0.12 | -0.80 | 16045.00 | 2431.61 | 2.14 |
| 2024-08-26 | 14.93 | 15.10 | 0.17 | 1.14 | 12207.00 | 1839.59 | 1.62 |
| 2024-08-23 | 15.19 | 14.93 | -0.27 | -1.78 | 14904.00 | 2229.40 | 1.98 |
| 2024-08-22 | 15.54 | 15.20 | -0.34 | -2.19 | 12762.00 | 1957.43 | 1.70 |
| 2024-08-21 | 15.72 | 15.54 | -0.09 | -0.58 | 10669.16 | 1657.19 | 1.42 |
| 2024-08-20 | 16.13 | 15.63 | -0.59 | -3.64 | 23727.00 | 3747.39 | 3.16 |
| 2024-08-19 | 16.95 | 16.22 | -0.67 | -3.97 | 28776.00 | 4714.79 | 3.83 |
| 2024-08-16 | 16.56 | 16.89 | 0.43 | 2.61 | 39013.99 | 6502.07 | 5.19 |
| 2024-08-15 | 16.34 | 16.46 | 0.12 | 0.73 | 18561.00 | 3054.82 | 2.47 |
| 2024-08-14 | 16.32 | 16.34 | -0.08 | -0.49 | 17019.00 | 2777.71 | 2.27 |
| 2024-08-13 | 16.91 | 16.42 | -0.25 | -1.50 | 21993.00 | 3614.52 | 2.93 |
| 2024-08-12 | 16.31 | 16.67 | 0.36 | 2.21 | 30105.00 | 5015.88 | 4.01 |
| 2024-08-09 | 16.60 | 16.31 | -0.44 | -2.63 | 27530.00 | 4520.02 | 3.66 |
| 2024-08-08 | 16.69 | 16.75 | 0.16 | 0.96 | 36790.00 | 6201.23 | 4.90 |
| 2024-08-07 | 16.95 | 16.59 | -0.36 | -2.12 | 25243.96 | 4204.40 | 3.36 |
| 2024-08-06 | 16.22 | 16.95 | 0.85 | 5.28 | 42168.96 | 7029.30 | 5.61 |
| 2024-08-05 | 16.43 | 16.10 | -0.50 | -3.01 | 33224.00 | 5479.88 | 4.42 |
| 2024-08-02 | 16.26 | 16.60 | 0.32 | 1.97 | 42316.15 | 7074.41 | 5.63 |
| 2024-08-01 | 15.92 | 16.28 | 0.24 | 1.50 | 26917.00 | 4390.08 | 3.58 |
| 2024-07-31 | 15.59 | 16.04 | 0.42 | 2.69 | 29390.00 | 4648.13 | 3.91 |
| 2024-07-30 | 15.29 | 15.62 | 0.25 | 1.63 | 22295.69 | 3481.96 | 2.97 |
| 2024-07-29 | 15.24 | 15.37 | 0.13 | 0.85 | 14499.55 | 2206.43 | 1.93 |
| 2024-07-26 | 15.26 | 15.24 | 0.03 | 0.20 | 12964.00 | 1982.82 | 1.73 |
| 2024-07-25 | 15.20 | 15.21 | -0.07 | -0.46 | 10441.00 | 1593.51 | 1.39 |
| 2024-07-24 | 15.60 | 15.28 | -0.40 | -2.55 | 15342.00 | 2361.51 | 2.04 |
| 2024-07-23 | 16.20 | 15.68 | -0.36 | -2.24 | 19628.00 | 3122.03 | 2.61 |
| 2024-07-22 | 16.01 | 16.04 | -0.01 | -0.06 | 14906.00 | 2387.28 | 1.98 |
| 2024-07-19 | 15.91 | 16.05 | 0.14 | 0.88 | 18002.00 | 2871.01 | 2.40 |
| 2024-07-18 | 15.74 | 15.91 | -0.11 | -0.69 | 25868.21 | 4073.27 | 3.44 |
| 2024-07-17 | 16.99 | 16.02 | 0.04 | 0.25 | 30155.00 | 4920.13 | 4.01 |
| 2024-07-16 | 16.15 | 15.98 | -0.28 | -1.72 | 15676.00 | 2506.50 | 2.09 |
| 2024-07-15 | 16.51 | 16.26 | -0.39 | -2.34 | 23546.00 | 3816.40 | 3.13 |
| 2024-07-12 | 16.65 | 16.65 | -0.02 | -0.12 | 26776.00 | 4521.43 | 3.56 |
| 2024-07-11 | 16.38 | 16.67 | 0.44 | 2.71 | 29384.58 | 4879.74 | 3.91 |
| 2024-07-10 | 16.18 | 16.23 | 0.03 | 0.19 | 24411.00 | 3971.95 | 3.25 |
| 2024-07-09 | 16.18 | 16.20 | 0.11 | 0.68 | 29321.00 | 4645.00 | 3.90 |
| 2024-07-08 | 17.11 | 16.09 | -0.77 | -4.57 | 26938.00 | 4388.19 | 3.59 |
| 2024-07-05 | 16.54 | 16.86 | 0.46 | 2.81 | 32720.00 | 5453.20 | 4.35 |
| 2024-07-04 | 17.15 | 16.40 | -0.88 | -5.09 | 49493.00 | 8303.82 | 6.59 |
| 2024-07-03 | 17.30 | 17.28 | -0.19 | -1.09 | 58306.00 | 10367.52 | 7.76 |
| 2024-07-02 | 17.10 | 17.47 | 0.38 | 2.22 | 66330.00 | 11616.35 | 8.83 |
| 2024-07-01 | 16.82 | 17.09 | 0.75 | 4.59 | 54253.06 | 9161.56 | 7.22 |
| 2024-06-28 | 16.25 | 16.34 | 0.17 | 1.05 | 26353.89 | 4352.22 | 3.51 |
| 2024-06-27 | 16.40 | 16.17 | -0.29 | -1.76 | 17986.00 | 2952.69 | 2.39 |
| 2024-06-26 | 15.97 | 16.46 | 0.38 | 2.36 | 21490.75 | 3482.46 | 2.86 |
| 2024-06-25 | 15.99 | 16.08 | 0.26 | 1.64 | 21281.95 | 3415.34 | 2.83 |
| 2024-06-24 | 16.62 | 15.82 | -0.90 | -5.38 | 29603.14 | 4760.95 | 3.94 |
| 2024-06-21 | 16.50 | 16.72 | -0.03 | -0.18 | 26475.00 | 4427.85 | 3.52 |
| 2024-06-20 | 16.90 | 16.75 | -0.29 | -1.70 | 50555.15 | 8707.22 | 6.73 |
| 2024-06-19 | 17.17 | 17.04 | -0.08 | -0.47 | 21501.15 | 3672.83 | 2.86 |
| 2024-06-18 | 17.16 | 17.12 | -0.08 | -0.47 | 20917.15 | 3592.43 | 2.78 |
| 2024-06-17 | 17.48 | 17.20 | -0.28 | -1.60 | 20089.00 | 3447.27 | 2.67 |
| 2024-06-14 | 17.54 | 17.48 | -0.11 | -0.63 | 21304.85 | 3707.82 | 2.84 |
| 2024-06-13 | 17.95 | 17.59 | -0.37 | -2.06 | 31492.01 | 5576.02 | 4.19 |
| 2024-06-12 | 17.59 | 17.96 | 0.58 | 3.34 | 44338.84 | 7932.41 | 5.90 |
| 2024-06-11 | 17.01 | 17.40 | 0.35 | 2.05 | 30999.00 | 5295.98 | 4.13 |
| 2024-06-07 | 16.63 | 17.05 | 0.58 | 3.52 | 35326.00 | 6000.96 | 4.70 |
| 2024-06-06 | 17.54 | 16.47 | -1.07 | -6.10 | 45330.00 | 7609.85 | 6.03 |
| 2024-06-05 | 17.78 | 17.54 | -0.28 | -1.57 | 36799.00 | 6481.62 | 4.90 |
| 2024-06-04 | 18.20 | 17.82 | -0.34 | -1.87 | 60716.87 | 10623.33 | 8.08 |
| 2024-06-03 | 18.65 | 18.16 | -0.57 | -3.04 | 46920.34 | 8589.63 | 6.25 |
| 2024-05-31 | 18.88 | 18.73 | -0.23 | -1.21 | 44848.00 | 8489.27 | 5.97 |
| 2024-05-30 | 18.70 | 18.96 | 0.09 | 0.48 | 68477.99 | 12948.10 | 9.11 |
| 2024-05-29 | 18.60 | 18.87 | 0.42 | 2.28 | 78363.83 | 14602.19 | 10.43 |
| 2024-05-28 | 19.31 | 18.45 | -1.43 | -7.19 | 86661.35 | 16138.83 | 11.53 |
| 2024-05-27 | 20.79 | 19.88 | -1.48 | -6.93 | 106075.00 | 21423.57 | 14.12 |
| 2024-05-24 | 20.90 | 21.36 | 1.34 | 6.69 | 153532.09 | 32983.05 | 20.44 |
| 2024-05-23 | 19.09 | 20.02 | 0.37 | 1.88 | 92106.53 | 18114.23 | 12.26 |
| 2024-05-22 | 20.28 | 19.65 | 0.44 | 2.29 | 95329.74 | 19276.16 | 12.69 |
| 2024-05-21 | 19.75 | 19.21 | -0.89 | -4.43 | 65046.00 | 12515.29 | 8.66 |
| 2024-05-20 | 19.35 | 20.10 | 0.72 | 3.72 | 89143.74 | 17564.72 | 11.86 |
| 2024-05-17 | 19.56 | 19.38 | -0.53 | -2.66 | 71670.35 | 13758.15 | 9.54 |
| 2024-05-16 | 20.36 | 19.91 | -0.69 | -3.35 | 83382.72 | 16589.27 | 11.10 |
| 2024-05-15 | 19.50 | 20.60 | 1.13 | 5.80 | 113006.30 | 22493.86 | 15.04 |
| 2024-05-14 | 19.33 | 19.47 | -0.85 | -4.18 | 81939.09 | 16106.15 | 10.91 |
| 2024-05-13 | 19.76 | 20.32 | 0.02 | 0.10 | 106594.09 | 22181.26 | 14.19 |
日K线
周K线
月K线
