百诚医药(301096)股票信息
| 股票代码 | 301096 |
| 股票名称 | 百诚医药 |
| 最新价/元 | 44.90 |
| 涨跌额/元 | -7.90 |
| 涨跌幅/% | -14.96 |
| 买入/元 | 44.89 |
| 卖出/元 | 44.90 |
| 昨收/元 | 52.80 |
| 今开/元 | 50.16 |
| 最高/元 | 50.95 |
| 最低/元 | 44.16 |
| 成交量/手 | 89834.24 |
| 成交额/万 | 42414.70 |
| 股净值/元 | 17.89 |
| 市净率 | 1.75 |
| 总市值/万 | 489050.36 |
| 流通值/万 | 310357.51 |
| 换手率/% | 13.00 |
| 入市日期 | 2021-12-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
百诚医药(301096)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 | 50.16 | 44.90 | -7.90 | -14.96 | 89834.24 | 42414.70 | 13.00 |
| 2024-10-08 | 56.98 | 52.80 | 4.94 | 10.32 | 115485.60 | 60422.42 | 16.71 |
| 2024-09-30 | 42.80 | 47.86 | 7.20 | 17.71 | 93783.14 | 41717.62 | 13.57 |
| 2024-09-27 | 38.27 | 40.66 | 2.98 | 7.91 | 69075.00 | 27376.59 | 9.99 |
| 2024-09-26 | 36.29 | 37.68 | 1.21 | 3.32 | 46521.64 | 17069.68 | 6.73 |
| 2024-09-25 | 36.29 | 36.47 | 0.65 | 1.82 | 48626.42 | 17801.81 | 7.03 |
| 2024-09-24 | 34.44 | 35.82 | 1.63 | 4.77 | 43730.83 | 15370.01 | 6.33 |
| 2024-09-23 | 35.15 | 34.19 | -0.08 | -0.23 | 34871.13 | 12178.63 | 5.04 |
| 2024-09-20 | 34.89 | 34.27 | -0.66 | -1.89 | 18896.48 | 6474.22 | 2.73 |
| 2024-09-19 | 34.02 | 34.93 | 1.02 | 3.01 | 24800.65 | 8635.71 | 3.59 |
| 2024-09-18 | 34.38 | 33.91 | -0.35 | -1.02 | 14734.42 | 4993.73 | 2.13 |
| 2024-09-13 | 35.54 | 34.26 | -1.19 | -3.36 | 20546.13 | 7155.63 | 2.97 |
| 2024-09-12 | 35.85 | 35.45 | -0.18 | -0.51 | 19908.11 | 7120.76 | 2.88 |
| 2024-09-11 | 34.80 | 35.63 | 0.66 | 1.89 | 27557.26 | 9800.47 | 3.99 |
| 2024-09-10 | 35.57 | 34.97 | -0.49 | -1.38 | 27766.47 | 9662.37 | 4.02 |
| 2024-09-09 | 35.19 | 35.46 | 0.17 | 0.48 | 21546.97 | 7667.25 | 3.12 |
| 2024-09-06 | 36.79 | 35.29 | -1.49 | -4.05 | 24549.79 | 8780.41 | 3.55 |
| 2024-09-05 | 36.01 | 36.78 | 0.87 | 2.42 | 28143.00 | 10298.85 | 4.07 |
| 2024-09-04 | 35.53 | 35.91 | 0.21 | 0.59 | 19576.38 | 7040.90 | 2.83 |
| 2024-09-03 | 35.38 | 35.70 | 0.37 | 1.05 | 23701.00 | 8494.24 | 3.43 |
| 2024-09-02 | 36.58 | 35.33 | -1.49 | -4.05 | 29333.29 | 10564.55 | 4.24 |
| 2024-08-30 | 36.30 | 36.82 | 0.43 | 1.18 | 31993.75 | 11795.16 | 4.63 |
| 2024-08-29 | 35.15 | 36.39 | 1.08 | 3.06 | 29665.13 | 10694.14 | 4.29 |
| 2024-08-28 | 35.42 | 35.31 | -0.18 | -0.51 | 21954.50 | 7799.20 | 3.18 |
| 2024-08-27 | 35.58 | 35.49 | -0.16 | -0.45 | 20124.42 | 7172.84 | 2.91 |
| 2024-08-26 | 35.29 | 35.65 | 0.28 | 0.79 | 20475.00 | 7294.55 | 2.96 |
| 2024-08-23 | 35.96 | 35.37 | -0.54 | -1.50 | 25320.94 | 8971.55 | 3.66 |
| 2024-08-22 | 36.51 | 35.91 | -0.73 | -1.99 | 20368.00 | 7353.84 | 2.95 |
| 2024-08-21 | 36.73 | 36.64 | -0.20 | -0.54 | 19568.78 | 7197.86 | 2.83 |
| 2024-08-20 | 37.97 | 36.84 | -0.97 | -2.57 | 25545.00 | 9460.02 | 3.70 |
| 2024-08-19 | 39.20 | 37.81 | -1.37 | -3.50 | 41431.66 | 15785.64 | 5.99 |
| 2024-08-16 | 39.10 | 39.18 | -0.07 | -0.18 | 40450.08 | 15750.49 | 5.85 |
| 2024-08-15 | 41.00 | 39.25 | -3.25 | -7.65 | 57957.21 | 23022.88 | 8.38 |
| 2024-08-14 | 43.54 | 42.50 | -1.01 | -2.32 | 15829.73 | 6720.41 | 2.29 |
| 2024-08-13 | 43.41 | 43.51 | 0.01 | 0.02 | 15529.00 | 6686.00 | 2.25 |
| 2024-08-12 | 42.89 | 43.50 | 0.77 | 1.80 | 20154.00 | 8765.15 | 2.92 |
| 2024-08-09 | 44.42 | 42.73 | -1.43 | -3.24 | 24514.61 | 10637.30 | 3.55 |
| 2024-08-08 | 44.68 | 44.16 | -0.67 | -1.50 | 18724.34 | 8339.61 | 2.71 |
| 2024-08-07 | 45.00 | 44.83 | -0.78 | -1.71 | 26636.73 | 11920.45 | 3.85 |
| 2024-08-06 | 44.53 | 45.61 | 1.91 | 4.37 | 41680.66 | 18774.96 | 6.03 |
| 2024-08-05 | 44.05 | 43.70 | -0.65 | -1.47 | 43972.10 | 19513.37 | 6.36 |
| 2024-08-02 | 42.10 | 44.35 | 2.24 | 5.32 | 65532.81 | 29102.00 | 9.48 |
| 2024-08-01 | 43.13 | 42.11 | -1.14 | -2.64 | 33438.46 | 14181.82 | 4.84 |
| 2024-07-31 | 41.19 | 43.25 | 2.07 | 5.03 | 43259.46 | 18445.22 | 6.26 |
| 2024-07-30 | 41.81 | 41.18 | -0.86 | -2.05 | 28280.90 | 11747.13 | 4.09 |
| 2024-07-29 | 43.36 | 42.04 | -1.34 | -3.09 | 24927.87 | 10539.09 | 3.61 |
| 2024-07-26 | 45.19 | 43.38 | -1.82 | -4.03 | 27626.09 | 12206.16 | 4.00 |
| 2024-07-25 | 45.93 | 45.20 | -0.76 | -1.65 | 15573.64 | 7141.28 | 2.25 |
| 2024-07-24 | 47.70 | 45.96 | -1.85 | -3.87 | 15281.80 | 7137.80 | 2.21 |
| 2024-07-23 | 50.58 | 47.81 | -2.82 | -5.57 | 15341.71 | 7473.23 | 2.22 |
| 2024-07-22 | 50.33 | 50.63 | 0.35 | 0.70 | 8380.00 | 4223.36 | 1.21 |
| 2024-07-19 | 49.74 | 50.28 | 0.49 | 0.98 | 9473.73 | 4722.73 | 1.37 |
| 2024-07-18 | 50.05 | 49.79 | -0.45 | -0.90 | 10345.39 | 5126.45 | 1.50 |
| 2024-07-17 | 50.14 | 50.24 | 0.10 | 0.20 | 9509.00 | 4762.05 | 1.38 |
| 2024-07-16 | 51.20 | 50.14 | -1.03 | -2.01 | 9677.46 | 4865.19 | 1.40 |
| 2024-07-15 | 52.00 | 51.17 | -1.00 | -1.92 | 8317.03 | 4271.77 | 1.20 |
| 2024-07-12 | 51.77 | 52.17 | 0.47 | 0.91 | 11549.26 | 5985.21 | 1.67 |
| 2024-07-11 | 50.85 | 51.70 | 1.70 | 3.40 | 12943.97 | 6655.36 | 1.87 |
| 2024-07-10 | 48.88 | 50.00 | 0.78 | 1.59 | 14771.26 | 7430.13 | 2.14 |
| 2024-07-09 | 49.80 | 49.22 | -0.88 | -1.76 | 18861.35 | 9200.39 | 2.73 |
| 2024-07-08 | 52.86 | 50.10 | -2.81 | -5.31 | 19451.06 | 9874.88 | 2.81 |
| 2024-07-05 | 51.00 | 52.91 | 1.27 | 2.46 | 19592.16 | 10258.58 | 2.83 |
| 2024-07-04 | 54.06 | 51.64 | -2.24 | -4.16 | 17509.76 | 9153.12 | 2.53 |
| 2024-07-03 | 54.77 | 53.88 | -1.25 | -2.27 | 8439.00 | 4585.03 | 1.22 |
| 2024-07-02 | 56.01 | 55.13 | -1.27 | -2.25 | 15096.50 | 8319.26 | 2.18 |
| 2024-07-01 | 57.60 | 56.40 | -1.68 | -2.89 | 18244.50 | 10236.54 | 2.64 |
| 2024-06-28 | 57.70 | 58.08 | 0.08 | 0.14 | 28570.00 | 16856.54 | 4.13 |
| 2024-06-27 | 59.80 | 58.00 | -1.96 | -3.27 | 21142.00 | 12232.95 | 3.06 |
| 2024-06-26 | 60.87 | 59.96 | -1.03 | -1.69 | 20397.00 | 12241.50 | 2.95 |
| 2024-06-25 | 63.20 | 60.99 | -2.22 | -3.51 | 18344.51 | 11423.68 | 2.65 |
| 2024-06-24 | 63.02 | 63.21 | -0.52 | -0.82 | 14007.68 | 8840.97 | 2.03 |
| 2024-06-21 | 60.15 | 63.73 | 3.05 | 5.03 | 22926.12 | 14422.85 | 3.32 |
| 2024-06-20 | 60.23 | 60.68 | 0.43 | 0.71 | 8386.88 | 5087.62 | 1.21 |
| 2024-06-19 | 60.25 | 60.25 | 0.01 | 0.02 | 6138.55 | 3684.54 | 0.89 |
| 2024-06-18 | 60.78 | 60.24 | -0.88 | -1.44 | 7564.51 | 4596.97 | 1.09 |
| 2024-06-17 | 60.40 | 61.12 | 0.66 | 1.09 | 6534.99 | 4001.83 | 0.95 |
| 2024-06-14 | 61.15 | 60.46 | -0.87 | -1.42 | 6221.05 | 3743.05 | 0.90 |
| 2024-06-13 | 62.13 | 61.33 | -1.06 | -1.70 | 7149.00 | 4398.90 | 1.03 |
| 2024-06-12 | 61.50 | 62.39 | 0.70 | 1.14 | 13535.25 | 8468.71 | 1.96 |
| 2024-06-11 | 59.38 | 61.69 | 2.25 | 3.79 | 9483.10 | 5752.09 | 1.37 |
| 2024-06-07 | 60.55 | 59.44 | -0.69 | -1.15 | 8662.78 | 5152.17 | 1.25 |
| 2024-06-06 | 62.43 | 60.13 | -1.97 | -3.17 | 10206.28 | 6208.77 | 1.48 |
| 2024-06-05 | 62.09 | 62.10 | 0.01 | 0.02 | 10158.00 | 6376.44 | 1.47 |
| 2024-06-04 | 60.66 | 62.09 | 1.24 | 2.04 | 11217.03 | 6901.79 | 1.62 |
| 2024-06-03 | 61.56 | 60.85 | -0.72 | -1.17 | 11105.00 | 6801.61 | 1.61 |
| 2024-05-31 | 61.20 | 61.87 | 0.57 | 0.93 | 9213.00 | 5694.03 | 1.33 |
| 2024-05-30 | 60.99 | 61.30 | 0.31 | 0.51 | 9634.69 | 5924.12 | 1.39 |
| 2024-05-29 | 60.93 | 60.99 | -0.48 | -0.78 | 7806.00 | 4774.60 | 1.13 |
| 2024-05-28 | 61.51 | 61.47 | -0.24 | -0.39 | 9676.99 | 5965.38 | 1.40 |
| 2024-05-27 | 62.64 | 61.71 | -0.61 | -0.98 | 15102.51 | 9232.92 | 2.18 |
| 2024-05-24 | 63.41 | 62.32 | -1.15 | -1.81 | 13281.00 | 8321.32 | 1.92 |
| 2024-05-23 | 63.39 | 63.47 | -0.07 | -0.11 | 13665.00 | 8661.21 | 1.98 |
| 2024-05-22 | 63.26 | 63.54 | 0.44 | 0.70 | 18695.92 | 11773.86 | 2.70 |
| 2024-05-21 | 63.56 | 63.10 | -0.60 | -0.94 | 10425.00 | 6570.19 | 1.51 |
| 2024-05-20 | 63.69 | 63.70 | 0.22 | 0.35 | 15183.41 | 9603.26 | 2.20 |
| 2024-05-17 | 65.36 | 63.48 | -1.88 | -2.88 | 26478.05 | 16822.76 | 3.83 |
| 2024-05-16 | 65.00 | 65.36 | 0.16 | 0.25 | 12383.00 | 8047.84 | 1.79 |
| 2024-05-15 | 65.82 | 65.20 | -0.61 | -0.93 | 16983.86 | 11024.58 | 2.46 |
| 2024-05-14 | 65.88 | 65.81 | -0.34 | -0.51 | 18962.92 | 12544.43 | 2.74 |
| 2024-05-13 | 68.50 | 66.15 | -1.31 | -1.94 | 19690.65 | 13276.41 | 2.85 |
日K线
周K线
月K线
