多瑞医药(301075)股票信息
| 股票代码 | 301075 |
| 股票名称 | 多瑞医药 |
| 最新价/元 | 19.97 |
| 涨跌额/元 | -3.87 |
| 涨跌幅/% | -16.23 |
| 买入/元 | 19.96 |
| 卖出/元 | 19.97 |
| 昨收/元 | 23.84 |
| 今开/元 | 23.08 |
| 最高/元 | 23.11 |
| 最低/元 | 19.60 |
| 成交量/手 | 44953.00 |
| 成交额/万 | 9593.66 |
| 股净值/元 | 83.21 |
| 市净率 | 2.17 |
| 总市值/万 | 159760.00 |
| 流通值/万 | 159760.00 |
| 换手率/% | 5.62 |
| 入市日期 | 2021-09-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
多瑞医药(301075)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 | 23.08 | 19.97 | -3.87 | -16.23 | 44953.00 | 9593.66 | 5.62 |
| 2024-10-08 | 24.99 | 23.84 | 2.97 | 14.23 | 51390.61 | 11837.18 | 6.42 |
| 2024-09-30 | 19.00 | 20.87 | 2.40 | 12.99 | 41756.67 | 8328.11 | 5.22 |
| 2024-09-27 | 17.84 | 18.47 | 0.93 | 5.30 | 28398.16 | 5136.82 | 10.36 |
| 2024-09-26 | 17.13 | 17.54 | 0.22 | 1.27 | 16110.00 | 2800.78 | 5.87 |
| 2024-09-25 | 17.28 | 17.32 | 0.13 | 0.76 | 21208.00 | 3687.83 | 7.73 |
| 2024-09-24 | 16.83 | 17.19 | 0.34 | 2.02 | 11794.00 | 2003.79 | 4.30 |
| 2024-09-23 | 16.73 | 16.85 | 0.25 | 1.51 | 11546.00 | 1946.46 | 4.21 |
| 2024-09-20 | 16.69 | 16.60 | -0.08 | -0.48 | 10507.00 | 1733.78 | 3.83 |
| 2024-09-19 | 16.24 | 16.68 | 0.48 | 2.96 | 9621.00 | 1591.41 | 3.51 |
| 2024-09-18 | 16.53 | 16.20 | -0.33 | -2.00 | 11826.00 | 1904.98 | 4.31 |
| 2024-09-13 | 16.83 | 16.53 | -0.30 | -1.78 | 8526.00 | 1425.57 | 3.11 |
| 2024-09-12 | 16.89 | 16.83 | -0.15 | -0.88 | 7926.00 | 1350.91 | 2.89 |
| 2024-09-11 | 17.19 | 16.98 | -0.23 | -1.34 | 9846.00 | 1684.46 | 3.59 |
| 2024-09-10 | 17.10 | 17.21 | -0.01 | -0.06 | 10910.00 | 1882.02 | 3.98 |
| 2024-09-09 | 16.80 | 17.22 | 0.32 | 1.89 | 11504.00 | 1975.34 | 4.19 |
| 2024-09-06 | 17.51 | 16.90 | -0.42 | -2.43 | 14506.00 | 2479.41 | 5.29 |
| 2024-09-05 | 17.10 | 17.32 | 0.44 | 2.61 | 16787.00 | 2912.31 | 6.12 |
| 2024-09-04 | 17.21 | 16.88 | -0.23 | -1.34 | 13255.00 | 2260.73 | 4.83 |
| 2024-09-03 | 17.39 | 17.11 | -0.47 | -2.67 | 17853.00 | 3079.37 | 6.51 |
| 2024-09-02 | 17.58 | 17.58 | -0.04 | -0.23 | 19875.99 | 3499.98 | 7.25 |
| 2024-08-30 | 17.48 | 17.62 | 0.19 | 1.09 | 21957.16 | 3880.62 | 8.01 |
| 2024-08-29 | 17.58 | 17.43 | -0.30 | -1.69 | 23566.00 | 4113.31 | 8.59 |
| 2024-08-28 | 17.00 | 17.73 | 0.41 | 2.37 | 36623.00 | 6506.25 | 13.35 |
| 2024-08-27 | 17.12 | 17.32 | 0.06 | 0.35 | 33130.25 | 5825.05 | 12.08 |
| 2024-08-26 | 17.19 | 17.26 | 0.35 | 2.07 | 18623.41 | 3183.28 | 6.79 |
| 2024-08-23 | 17.18 | 16.91 | -0.41 | -2.37 | 19596.40 | 3313.52 | 7.15 |
| 2024-08-22 | 17.90 | 17.32 | -0.65 | -3.62 | 20247.00 | 3538.30 | 7.38 |
| 2024-08-21 | 17.92 | 17.97 | 0.05 | 0.28 | 20785.00 | 3707.24 | 7.58 |
| 2024-08-20 | 18.35 | 17.92 | -0.73 | -3.91 | 30766.00 | 5563.01 | 11.22 |
| 2024-08-19 | 19.01 | 18.65 | -0.66 | -3.42 | 36706.00 | 6817.55 | 13.38 |
| 2024-08-16 | 19.09 | 19.31 | -0.23 | -1.18 | 52022.80 | 9929.78 | 18.97 |
| 2024-08-15 | 19.70 | 19.54 | -0.79 | -3.89 | 50048.39 | 9880.68 | 18.25 |
| 2024-08-14 | 20.29 | 20.33 | -0.48 | -2.31 | 65106.39 | 13293.29 | 23.74 |
| 2024-08-13 | 20.74 | 20.81 | -1.39 | -6.26 | 61850.39 | 12742.01 | 22.55 |
| 2024-08-12 | 20.23 | 22.20 | 2.38 | 12.01 | 87249.10 | 18575.71 | 31.82 |
| 2024-08-09 | 21.39 | 19.82 | -2.47 | -11.08 | 78299.96 | 16012.38 | 28.55 |
| 2024-08-08 | 19.45 | 22.29 | 1.22 | 5.79 | 102771.69 | 22695.16 | 37.48 |
| 2024-08-07 | 20.75 | 21.07 | 0.08 | 0.38 | 110654.10 | 23808.31 | 40.35 |
| 2024-08-06 | 17.60 | 20.99 | 3.50 | 20.01 | 81379.09 | 15295.82 | 29.67 |
| 2024-08-05 | 18.80 | 17.49 | -2.17 | -11.04 | 80427.50 | 14551.77 | 29.33 |
| 2024-08-02 | 16.25 | 19.66 | 3.28 | 20.02 | 51149.11 | 9466.83 | 18.65 |
| 2024-08-01 | 16.06 | 16.38 | 0.38 | 2.38 | 17010.00 | 2788.94 | 6.20 |
| 2024-07-31 | 15.60 | 16.00 | 0.50 | 3.23 | 12633.00 | 1994.89 | 4.61 |
| 2024-07-30 | 15.26 | 15.50 | 0.16 | 1.04 | 8222.00 | 1273.51 | 3.00 |
| 2024-07-29 | 15.40 | 15.34 | -0.07 | -0.45 | 7060.00 | 1082.66 | 2.57 |
| 2024-07-26 | 15.18 | 15.41 | 0.17 | 1.12 | 9789.71 | 1494.88 | 3.57 |
| 2024-07-25 | 14.89 | 15.24 | 0.26 | 1.74 | 9521.00 | 1432.55 | 3.47 |
| 2024-07-24 | 15.17 | 14.98 | -0.19 | -1.25 | 9200.00 | 1372.81 | 3.35 |
| 2024-07-23 | 15.49 | 15.17 | -0.32 | -2.07 | 8429.00 | 1300.12 | 3.07 |
| 2024-07-22 | 15.27 | 15.49 | 0.24 | 1.57 | 6834.00 | 1050.28 | 2.49 |
| 2024-07-19 | 15.04 | 15.25 | 0.17 | 1.13 | 7912.51 | 1202.16 | 2.89 |
| 2024-07-18 | 15.06 | 15.08 | 0.00 | 0.00 | 8072.00 | 1200.07 | 2.94 |
| 2024-07-17 | 15.40 | 15.08 | -0.19 | -1.24 | 7873.00 | 1191.74 | 2.87 |
| 2024-07-16 | 15.45 | 15.27 | -0.18 | -1.17 | 6300.00 | 960.34 | 2.30 |
| 2024-07-15 | 15.96 | 15.45 | -0.47 | -2.95 | 9314.00 | 1448.86 | 3.40 |
| 2024-07-12 | 15.90 | 15.92 | 0.01 | 0.06 | 9125.00 | 1462.83 | 3.33 |
| 2024-07-11 | 15.28 | 15.91 | 0.91 | 6.07 | 13699.00 | 2157.80 | 5.00 |
| 2024-07-10 | 15.24 | 15.00 | -0.30 | -1.96 | 10610.00 | 1610.33 | 3.87 |
| 2024-07-09 | 15.26 | 15.30 | -0.01 | -0.07 | 13489.34 | 2031.66 | 4.92 |
| 2024-07-08 | 15.91 | 15.31 | -0.76 | -4.73 | 10426.00 | 1613.26 | 3.80 |
| 2024-07-05 | 15.27 | 16.07 | 0.74 | 4.83 | 16130.00 | 2539.26 | 5.88 |
| 2024-07-04 | 16.31 | 15.33 | -1.03 | -6.30 | 14292.00 | 2232.61 | 5.21 |
| 2024-07-03 | 16.48 | 16.36 | -0.11 | -0.67 | 9368.00 | 1540.85 | 3.42 |
| 2024-07-02 | 16.20 | 16.47 | 0.31 | 1.92 | 9834.00 | 1610.06 | 3.59 |
| 2024-07-01 | 15.96 | 16.16 | 0.26 | 1.64 | 9390.00 | 1501.05 | 3.42 |
| 2024-06-28 | 16.04 | 15.90 | -0.07 | -0.44 | 10146.00 | 1637.43 | 3.70 |
| 2024-06-27 | 16.28 | 15.97 | -0.31 | -1.90 | 12623.00 | 2050.57 | 4.60 |
| 2024-06-26 | 15.39 | 16.28 | 0.89 | 5.78 | 14113.00 | 2243.06 | 5.15 |
| 2024-06-25 | 15.09 | 15.39 | 0.29 | 1.92 | 11367.40 | 1754.24 | 4.15 |
| 2024-06-24 | 15.80 | 15.10 | -1.01 | -6.27 | 13509.00 | 2065.60 | 4.93 |
| 2024-06-21 | 15.92 | 16.11 | 0.02 | 0.12 | 9069.00 | 1456.67 | 3.31 |
| 2024-06-20 | 16.44 | 16.09 | -0.30 | -1.83 | 11315.00 | 1830.07 | 4.13 |
| 2024-06-19 | 16.48 | 16.39 | 0.05 | 0.31 | 7948.00 | 1300.69 | 2.90 |
| 2024-06-18 | 16.10 | 16.34 | 0.24 | 1.49 | 9011.00 | 1467.65 | 3.29 |
| 2024-06-17 | 16.22 | 16.10 | -0.23 | -1.41 | 9120.00 | 1472.28 | 3.33 |
| 2024-06-14 | 16.58 | 16.33 | -0.24 | -1.45 | 9964.34 | 1619.70 | 3.63 |
| 2024-06-13 | 16.72 | 16.57 | 0.00 | 0.00 | 8524.14 | 1409.22 | 3.11 |
| 2024-06-12 | 16.40 | 16.57 | 0.36 | 2.22 | 10546.00 | 1744.50 | 3.85 |
| 2024-06-11 | 16.19 | 16.21 | -0.09 | -0.55 | 13685.00 | 2198.38 | 4.99 |
| 2024-06-07 | 15.70 | 16.30 | 0.95 | 6.19 | 17572.54 | 2842.71 | 6.41 |
| 2024-06-06 | 16.50 | 15.35 | -1.11 | -6.74 | 15315.00 | 2384.42 | 5.58 |
| 2024-06-05 | 16.89 | 16.46 | -0.43 | -2.55 | 10167.29 | 1690.42 | 3.71 |
| 2024-06-04 | 17.63 | 16.89 | -0.83 | -4.68 | 17155.00 | 2905.25 | 6.26 |
| 2024-06-03 | 18.47 | 17.72 | -0.75 | -4.06 | 9834.00 | 1765.89 | 3.59 |
| 2024-05-31 | 18.18 | 18.47 | 0.29 | 1.60 | 6094.00 | 1120.69 | 2.22 |
| 2024-05-30 | 18.60 | 18.30 | -0.28 | -1.51 | 5451.57 | 1001.93 | 1.99 |
| 2024-05-29 | 18.31 | 18.58 | 0.09 | 0.49 | 6704.57 | 1247.54 | 2.44 |
| 2024-05-28 | 18.80 | 18.49 | -0.37 | -1.96 | 6596.00 | 1228.01 | 2.41 |
| 2024-05-27 | 18.53 | 18.86 | 0.26 | 1.40 | 7739.00 | 1433.47 | 2.82 |
| 2024-05-24 | 18.66 | 18.60 | -0.07 | -0.38 | 7288.99 | 1364.26 | 2.66 |
| 2024-05-23 | 19.34 | 18.67 | -0.67 | -3.46 | 11594.00 | 2179.24 | 4.23 |
| 2024-05-22 | 19.29 | 19.34 | 0.05 | 0.26 | 8558.00 | 1659.10 | 3.12 |
| 2024-05-21 | 19.67 | 19.29 | -0.41 | -2.08 | 10342.00 | 1996.20 | 3.77 |
| 2024-05-20 | 19.72 | 19.70 | 0.05 | 0.25 | 9095.54 | 1798.99 | 3.32 |
| 2024-05-17 | 19.60 | 19.65 | 0.04 | 0.20 | 8971.00 | 1752.40 | 3.27 |
| 2024-05-16 | 19.76 | 19.61 | 0.14 | 0.72 | 9418.40 | 1849.11 | 3.43 |
| 2024-05-15 | 19.83 | 19.47 | -0.35 | -1.77 | 12561.54 | 2456.29 | 4.58 |
| 2024-05-14 | 19.65 | 19.82 | 0.52 | 2.69 | 17608.00 | 3481.58 | 6.42 |
| 2024-05-13 | 20.28 | 19.30 | -0.64 | -3.21 | 20620.00 | 4051.58 | 7.52 |
日K线
周K线
月K线
