百洋医药(301015)股票信息
| 股票代码 | 301015 |
| 股票名称 | 百洋医药 |
| 最新价/元 | 27.49 |
| 涨跌额/元 | -5.27 |
| 涨跌幅/% | -16.09 |
| 买入/元 | 27.49 |
| 卖出/元 | 27.50 |
| 昨收/元 | 32.76 |
| 今开/元 | 31.50 |
| 最高/元 | 31.77 |
| 最低/元 | 27.27 |
| 成交量/手 | 105643.43 |
| 成交额/万 | 30928.02 |
| 股净值/元 | 21.99 |
| 市净率 | 5.70 |
| 总市值/万 | 1444911.49 |
| 流通值/万 | 1444911.49 |
| 换手率/% | 2.01 |
| 入市日期 | 2021-06-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
百洋医药(301015)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 | 31.50 | 27.49 | -5.27 | -16.09 | 105643.43 | 30928.02 | 2.01 |
| 2024-10-08 | 35.90 | 32.76 | 2.84 | 9.49 | 80078.40 | 26244.30 | 1.52 |
| 2024-09-30 | 28.10 | 29.92 | 3.72 | 14.20 | 82920.87 | 23786.53 | 1.58 |
| 2024-09-27 | 24.46 | 26.20 | 2.58 | 10.92 | 79557.20 | 20319.05 | 1.51 |
| 2024-09-26 | 21.82 | 23.62 | 1.83 | 8.40 | 45511.75 | 10336.65 | 0.87 |
| 2024-09-25 | 21.51 | 21.79 | 0.69 | 3.27 | 38119.03 | 8329.80 | 0.73 |
| 2024-09-24 | 19.78 | 21.10 | 1.33 | 6.73 | 42592.00 | 8708.91 | 0.81 |
| 2024-09-23 | 20.69 | 19.77 | -1.00 | -4.82 | 28201.77 | 5692.19 | 0.54 |
| 2024-09-20 | 21.55 | 20.77 | -0.79 | -3.66 | 23236.40 | 4854.68 | 0.44 |
| 2024-09-19 | 21.29 | 21.56 | 0.41 | 1.94 | 20161.21 | 4332.66 | 0.38 |
| 2024-09-18 | 21.40 | 21.15 | -0.30 | -1.40 | 15843.03 | 3364.15 | 0.30 |
| 2024-09-13 | 21.85 | 21.45 | -0.43 | -1.97 | 17897.00 | 3875.11 | 0.34 |
| 2024-09-12 | 22.68 | 21.88 | -0.80 | -3.53 | 20123.47 | 4505.39 | 0.38 |
| 2024-09-11 | 22.24 | 22.68 | 0.31 | 1.39 | 16418.00 | 3707.17 | 0.31 |
| 2024-09-10 | 22.65 | 22.37 | -0.28 | -1.24 | 22807.00 | 5082.83 | 0.43 |
| 2024-09-09 | 22.90 | 22.65 | -0.32 | -1.39 | 24200.19 | 5526.75 | 0.46 |
| 2024-09-06 | 23.58 | 22.97 | -0.39 | -1.67 | 29040.00 | 6732.92 | 0.55 |
| 2024-09-05 | 23.48 | 23.36 | -0.13 | -0.55 | 49929.19 | 11713.81 | 0.95 |
| 2024-09-04 | 22.25 | 23.49 | 1.10 | 4.91 | 60166.11 | 14041.28 | 1.14 |
| 2024-09-03 | 22.00 | 22.39 | 0.34 | 1.54 | 31922.99 | 7195.04 | 0.61 |
| 2024-09-02 | 23.19 | 22.05 | -1.06 | -4.59 | 35603.46 | 8011.49 | 0.68 |
| 2024-08-30 | 23.20 | 23.11 | 0.13 | 0.57 | 36737.91 | 8472.79 | 0.70 |
| 2024-08-29 | 22.45 | 22.98 | 0.29 | 1.28 | 40037.94 | 9143.72 | 0.76 |
| 2024-08-28 | 21.60 | 22.69 | 1.50 | 7.08 | 52201.69 | 11834.87 | 0.99 |
| 2024-08-27 | 20.93 | 21.19 | 0.08 | 0.38 | 11196.00 | 2359.03 | 0.21 |
| 2024-08-26 | 21.03 | 21.11 | 0.06 | 0.29 | 14270.43 | 3016.37 | 0.27 |
| 2024-08-23 | 21.21 | 21.05 | -0.22 | -1.03 | 12590.00 | 2646.70 | 0.24 |
| 2024-08-22 | 21.22 | 21.27 | -0.03 | -0.14 | 13569.00 | 2888.83 | 0.26 |
| 2024-08-21 | 21.96 | 21.30 | -0.67 | -3.05 | 19875.00 | 4279.88 | 0.38 |
| 2024-08-20 | 22.73 | 21.97 | -0.84 | -3.68 | 21385.42 | 4743.62 | 0.41 |
| 2024-08-19 | 22.88 | 22.81 | -0.04 | -0.18 | 13631.00 | 3123.18 | 0.26 |
| 2024-08-16 | 22.93 | 22.85 | -0.17 | -0.74 | 16921.00 | 3870.68 | 0.32 |
| 2024-08-15 | 22.83 | 23.02 | 0.12 | 0.52 | 17373.39 | 4010.03 | 0.33 |
| 2024-08-14 | 23.28 | 22.90 | -0.36 | -1.55 | 16211.00 | 3713.79 | 0.31 |
| 2024-08-13 | 23.40 | 23.26 | -0.12 | -0.51 | 14168.68 | 3275.01 | 0.27 |
| 2024-08-12 | 22.95 | 23.38 | 0.49 | 2.14 | 26088.62 | 6107.43 | 0.50 |
| 2024-08-09 | 23.41 | 22.89 | -0.36 | -1.55 | 17100.00 | 3958.74 | 0.33 |
| 2024-08-08 | 23.17 | 23.25 | 0.08 | 0.35 | 20177.22 | 4709.49 | 0.38 |
| 2024-08-07 | 23.38 | 23.17 | -0.22 | -0.94 | 20763.60 | 4796.35 | 0.40 |
| 2024-08-06 | 23.50 | 23.39 | 0.50 | 2.18 | 21414.04 | 4971.69 | 0.41 |
| 2024-08-05 | 22.90 | 22.89 | -0.12 | -0.52 | 28798.12 | 6674.93 | 0.55 |
| 2024-08-02 | 22.94 | 23.01 | 0.05 | 0.22 | 30837.14 | 7168.68 | 0.59 |
| 2024-08-01 | 22.83 | 22.96 | 0.10 | 0.44 | 34383.00 | 7925.78 | 0.65 |
| 2024-07-31 | 21.55 | 22.86 | 1.33 | 6.18 | 28319.00 | 6343.17 | 0.54 |
| 2024-07-30 | 21.62 | 21.53 | -0.22 | -1.01 | 15007.49 | 3237.70 | 0.29 |
| 2024-07-29 | 22.17 | 21.75 | -0.35 | -1.58 | 14377.62 | 3146.33 | 0.27 |
| 2024-07-26 | 22.47 | 22.10 | 0.36 | 1.66 | 23999.96 | 5324.22 | 0.46 |
| 2024-07-25 | 21.61 | 21.74 | -0.01 | -0.05 | 20404.16 | 4441.99 | 0.39 |
| 2024-07-24 | 22.57 | 21.75 | -0.62 | -2.77 | 28371.32 | 6226.64 | 0.54 |
| 2024-07-23 | 23.15 | 22.37 | -0.82 | -3.54 | 20024.13 | 4545.25 | 0.38 |
| 2024-07-22 | 23.05 | 23.19 | 0.02 | 0.09 | 13852.70 | 3205.40 | 0.26 |
| 2024-07-19 | 23.13 | 23.17 | 0.09 | 0.39 | 16638.70 | 3860.35 | 0.32 |
| 2024-07-18 | 22.48 | 23.08 | 0.64 | 2.85 | 28936.00 | 6594.73 | 0.55 |
| 2024-07-17 | 22.68 | 22.44 | -0.15 | -0.66 | 16846.34 | 3766.05 | 0.32 |
| 2024-07-16 | 23.10 | 22.59 | -0.30 | -1.31 | 18623.56 | 4218.95 | 0.35 |
| 2024-07-15 | 23.17 | 22.89 | -0.27 | -1.17 | 16109.19 | 3690.10 | 0.31 |
| 2024-07-12 | 23.24 | 23.16 | -0.10 | -0.43 | 16325.99 | 3764.93 | 0.31 |
| 2024-07-11 | 23.15 | 23.26 | 0.47 | 2.06 | 20249.55 | 4683.43 | 0.39 |
| 2024-07-10 | 22.85 | 22.79 | 0.02 | 0.09 | 15349.08 | 3503.23 | 0.29 |
| 2024-07-09 | 22.64 | 22.77 | 0.07 | 0.31 | 21210.01 | 4815.70 | 0.40 |
| 2024-07-08 | 23.60 | 22.70 | -0.84 | -3.57 | 23994.00 | 5496.95 | 0.46 |
| 2024-07-05 | 22.93 | 23.54 | 0.74 | 3.25 | 24201.44 | 5590.20 | 0.46 |
| 2024-07-04 | 23.66 | 22.80 | -0.65 | -2.77 | 21497.22 | 4942.93 | 0.41 |
| 2024-07-03 | 23.42 | 23.45 | -0.02 | -0.09 | 21570.62 | 5090.99 | 0.41 |
| 2024-07-02 | 23.69 | 23.47 | -0.19 | -0.80 | 25306.98 | 5958.55 | 2.13 |
| 2024-07-01 | 23.49 | 23.66 | 0.13 | 0.55 | 36921.83 | 8639.61 | 3.11 |
| 2024-06-28 | 24.17 | 23.53 | -0.56 | -2.33 | 26856.41 | 6401.55 | 2.26 |
| 2024-06-27 | 24.70 | 24.09 | -0.59 | -2.39 | 23374.37 | 5654.40 | 1.97 |
| 2024-06-26 | 24.28 | 24.68 | 0.40 | 1.65 | 22876.32 | 5613.79 | 1.92 |
| 2024-06-25 | 24.61 | 24.28 | -0.31 | -1.26 | 26017.65 | 6346.08 | 2.19 |
| 2024-06-24 | 25.87 | 24.59 | -1.30 | -5.02 | 31086.00 | 7780.13 | 2.61 |
| 2024-06-21 | 25.81 | 25.89 | 0.12 | 0.47 | 30574.41 | 7987.32 | 2.57 |
| 2024-06-20 | 26.95 | 25.77 | -1.17 | -4.34 | 48035.89 | 12544.36 | 4.04 |
| 2024-06-19 | 27.59 | 26.94 | -0.67 | -2.43 | 30726.00 | 8279.01 | 2.58 |
| 2024-06-18 | 28.34 | 27.61 | -0.79 | -2.78 | 42562.00 | 11706.11 | 3.58 |
| 2024-06-17 | 28.75 | 28.40 | -0.37 | -1.29 | 25621.63 | 7294.85 | 2.16 |
| 2024-06-14 | 29.21 | 28.77 | -0.52 | -1.78 | 14161.52 | 4074.12 | 1.19 |
| 2024-06-13 | 29.89 | 29.29 | -0.41 | -1.38 | 15622.20 | 4576.19 | 1.31 |
| 2024-06-12 | 30.52 | 29.70 | -0.84 | -2.75 | 10837.00 | 3244.43 | 0.91 |
| 2024-06-11 | 30.41 | 30.54 | 0.45 | 1.50 | 15102.65 | 4562.81 | 1.27 |
| 2024-06-07 | 30.58 | 30.09 | -0.52 | -1.70 | 18607.67 | 5576.14 | 1.57 |
| 2024-06-06 | 30.83 | 30.61 | -0.19 | -0.62 | 14312.05 | 4402.63 | 1.20 |
| 2024-06-05 | 31.63 | 30.80 | -0.80 | -2.53 | 10512.00 | 3277.77 | 0.88 |
| 2024-06-04 | 31.28 | 31.60 | 0.32 | 1.02 | 12853.99 | 4055.31 | 1.08 |
| 2024-06-03 | 31.27 | 31.28 | -0.02 | -0.06 | 24252.00 | 7740.21 | 2.04 |
| 2024-05-31 | 31.55 | 31.30 | -0.25 | -0.79 | 10427.00 | 3293.45 | 0.88 |
| 2024-05-30 | 31.14 | 31.55 | 0.45 | 1.45 | 20026.56 | 6343.62 | 1.68 |
| 2024-05-29 | 30.54 | 31.10 | 0.71 | 2.34 | 13817.99 | 4263.20 | 1.16 |
| 2024-05-28 | 31.43 | 31.15 | -0.54 | -1.70 | 12046.65 | 3771.89 | 1.01 |
| 2024-05-27 | 31.65 | 31.69 | 0.35 | 1.12 | 24826.98 | 7797.12 | 2.09 |
| 2024-05-24 | 32.49 | 31.34 | -1.08 | -3.33 | 23168.04 | 7353.35 | 1.95 |
| 2024-05-23 | 33.15 | 32.42 | -0.64 | -1.94 | 18736.69 | 6130.89 | 1.58 |
| 2024-05-22 | 33.29 | 33.06 | -0.23 | -0.69 | 21482.56 | 7105.82 | 1.81 |
| 2024-05-21 | 33.17 | 33.29 | 0.13 | 0.39 | 44490.16 | 14925.16 | 3.74 |
| 2024-05-20 | 33.93 | 33.16 | -0.07 | -0.21 | 19609.08 | 6485.66 | 1.65 |
| 2024-05-17 | 32.48 | 33.23 | 0.62 | 1.90 | 19967.69 | 6570.69 | 1.68 |
| 2024-05-16 | 32.71 | 32.61 | -0.24 | -0.73 | 19376.00 | 6324.41 | 1.63 |
| 2024-05-15 | 32.90 | 32.85 | -0.15 | -0.46 | 14527.40 | 4787.51 | 1.22 |
| 2024-05-14 | 32.43 | 33.00 | 0.68 | 2.10 | 17585.00 | 5799.45 | 1.48 |
| 2024-05-13 | 33.01 | 32.32 | -0.66 | -2.00 | 24967.00 | 8165.99 | 2.10 |
日K线
周K线
月K线
