美农生物(301156)股票信息
| 股票代码 | 301156 |
| 股票名称 | 美农生物 |
| 最新价/元 | 12.77 |
| 涨跌额/元 | -2.21 |
| 涨跌幅/% | -14.75 |
| 买入/元 | 12.76 |
| 卖出/元 | 12.77 |
| 昨收/元 | 14.98 |
| 今开/元 | 14.30 |
| 最高/元 | 14.60 |
| 最低/元 | 12.76 |
| 成交量/手 | 46738.34 |
| 成交额/万 | 6364.36 |
| 股净值/元 | 22.69 |
| 市净率 | 2.52 |
| 总市值/万 | 185409.47 |
| 流通值/万 | 87834.66 |
| 换手率/% | 6.80 |
| 入市日期 | 2022-06-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
美农生物(301156)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 | 14.30 | 12.77 | -2.21 | -14.75 | 46738.34 | 6364.36 | 6.80 |
| 2024-10-08 | 16.13 | 14.98 | 1.03 | 7.38 | 75203.14 | 11323.57 | 10.93 |
| 2024-09-30 | 12.88 | 13.95 | 1.72 | 14.06 | 59849.78 | 7901.00 | 8.70 |
| 2024-09-27 | 11.86 | 12.23 | 0.53 | 4.53 | 29717.56 | 3596.22 | 4.32 |
| 2024-09-26 | 11.45 | 11.70 | 0.25 | 2.18 | 14356.06 | 1664.42 | 2.09 |
| 2024-09-25 | 11.50 | 11.45 | -0.01 | -0.09 | 16044.80 | 1858.72 | 2.33 |
| 2024-09-24 | 11.25 | 11.46 | 0.31 | 2.78 | 13647.67 | 1547.48 | 1.98 |
| 2024-09-23 | 11.25 | 11.15 | 0.05 | 0.45 | 6016.10 | 672.35 | 0.87 |
| 2024-09-20 | 11.28 | 11.10 | -0.18 | -1.60 | 7976.12 | 890.93 | 1.16 |
| 2024-09-19 | 10.96 | 11.28 | 0.33 | 3.01 | 10496.55 | 1171.00 | 1.53 |
| 2024-09-18 | 10.80 | 10.95 | 0.00 | 0.00 | 14991.91 | 1627.03 | 2.18 |
| 2024-09-13 | 11.30 | 10.95 | -0.27 | -2.41 | 11119.20 | 1229.34 | 1.62 |
| 2024-09-12 | 11.21 | 11.22 | -0.08 | -0.71 | 6716.35 | 761.03 | 0.98 |
| 2024-09-11 | 11.22 | 11.30 | 0.07 | 0.62 | 9707.54 | 1095.84 | 1.41 |
| 2024-09-10 | 11.16 | 11.23 | 0.07 | 0.63 | 7869.98 | 878.81 | 1.14 |
| 2024-09-09 | 11.03 | 11.16 | 0.02 | 0.18 | 6855.70 | 765.98 | 1.00 |
| 2024-09-06 | 11.37 | 11.14 | -0.24 | -2.11 | 8735.60 | 980.87 | 1.27 |
| 2024-09-05 | 11.22 | 11.38 | 0.07 | 0.62 | 7814.20 | 888.12 | 1.14 |
| 2024-09-04 | 11.28 | 11.31 | -0.09 | -0.79 | 8325.22 | 943.76 | 1.21 |
| 2024-09-03 | 11.31 | 11.40 | 0.09 | 0.80 | 7519.40 | 856.78 | 1.09 |
| 2024-09-02 | 11.55 | 11.31 | -0.27 | -2.33 | 10937.60 | 1253.32 | 1.59 |
| 2024-08-30 | 11.44 | 11.58 | 0.12 | 1.05 | 14882.12 | 1728.63 | 2.16 |
| 2024-08-29 | 11.42 | 11.46 | 0.01 | 0.09 | 9871.70 | 1128.58 | 1.44 |
| 2024-08-28 | 11.25 | 11.45 | 0.13 | 1.15 | 14777.18 | 1682.45 | 2.15 |
| 2024-08-27 | 11.41 | 11.32 | -0.10 | -0.88 | 11846.80 | 1344.51 | 1.72 |
| 2024-08-26 | 11.10 | 11.42 | 0.45 | 4.10 | 18337.16 | 2078.75 | 2.67 |
| 2024-08-23 | 11.02 | 10.97 | -0.13 | -1.17 | 17254.62 | 1890.07 | 2.51 |
| 2024-08-22 | 12.08 | 11.10 | -1.06 | -8.72 | 35989.83 | 4121.97 | 5.23 |
| 2024-08-21 | 12.10 | 12.16 | 0.06 | 0.50 | 9441.54 | 1145.47 | 1.37 |
| 2024-08-20 | 12.29 | 12.10 | -0.35 | -2.81 | 22680.80 | 2758.68 | 3.30 |
| 2024-08-19 | 12.20 | 12.45 | 0.29 | 2.39 | 24624.78 | 3053.96 | 3.58 |
| 2024-08-16 | 12.27 | 12.16 | -0.11 | -0.90 | 18540.46 | 2263.51 | 2.70 |
| 2024-08-15 | 12.28 | 12.27 | -0.13 | -1.05 | 22937.88 | 2819.21 | 3.33 |
| 2024-08-14 | 12.34 | 12.40 | -0.04 | -0.32 | 18260.14 | 2253.65 | 2.65 |
| 2024-08-13 | 12.40 | 12.44 | 0.15 | 1.22 | 24929.24 | 3054.95 | 3.62 |
| 2024-08-12 | 12.85 | 12.29 | -0.74 | -5.68 | 41808.12 | 5221.67 | 6.08 |
| 2024-08-09 | 13.12 | 13.03 | -0.49 | -3.62 | 61941.44 | 8059.48 | 9.01 |
| 2024-08-08 | 12.80 | 13.52 | 1.13 | 9.12 | 95653.44 | 12759.79 | 13.91 |
| 2024-08-07 | 12.47 | 12.39 | -0.21 | -1.67 | 19263.86 | 2394.72 | 2.80 |
| 2024-08-06 | 12.20 | 12.60 | 0.47 | 3.88 | 28719.60 | 3576.16 | 4.18 |
| 2024-08-05 | 12.69 | 12.13 | -0.67 | -5.23 | 33835.38 | 4200.17 | 4.92 |
| 2024-08-02 | 12.51 | 12.80 | 0.23 | 1.83 | 34734.68 | 4456.16 | 5.05 |
| 2024-08-01 | 12.63 | 12.57 | -0.06 | -0.48 | 20802.62 | 2644.98 | 3.02 |
| 2024-07-31 | 12.25 | 12.63 | 0.33 | 2.68 | 24610.76 | 3061.07 | 3.58 |
| 2024-07-30 | 12.20 | 12.30 | 0.20 | 1.65 | 17083.06 | 2106.97 | 2.48 |
| 2024-07-29 | 12.33 | 12.10 | -0.15 | -1.22 | 16817.60 | 2045.68 | 2.45 |
| 2024-07-26 | 12.21 | 12.25 | 0.03 | 0.25 | 13445.70 | 1654.82 | 1.95 |
| 2024-07-25 | 12.11 | 12.22 | 0.01 | 0.08 | 18723.10 | 2285.98 | 2.72 |
| 2024-07-24 | 12.69 | 12.21 | -0.48 | -3.78 | 21461.38 | 2655.14 | 3.12 |
| 2024-07-23 | 12.82 | 12.69 | -0.09 | -0.70 | 23012.08 | 2945.60 | 3.35 |
| 2024-07-22 | 12.85 | 12.78 | -0.36 | -2.74 | 28056.02 | 3604.15 | 4.08 |
| 2024-07-19 | 12.35 | 13.14 | 0.70 | 5.63 | 42410.91 | 5455.90 | 6.17 |
| 2024-07-18 | 12.23 | 12.44 | 0.06 | 0.49 | 21251.04 | 2598.06 | 3.09 |
| 2024-07-17 | 12.55 | 12.38 | -0.14 | -1.12 | 16357.58 | 2026.92 | 2.38 |
| 2024-07-16 | 12.75 | 12.52 | -0.12 | -0.95 | 16415.22 | 2057.70 | 2.39 |
| 2024-07-15 | 12.80 | 12.64 | -0.31 | -2.39 | 24712.40 | 3132.24 | 3.59 |
| 2024-07-12 | 13.08 | 12.95 | -0.15 | -1.15 | 27842.00 | 3634.32 | 4.05 |
| 2024-07-11 | 12.95 | 13.10 | 0.30 | 2.34 | 29103.70 | 3800.05 | 4.23 |
| 2024-07-10 | 13.19 | 12.80 | -0.40 | -3.03 | 34006.85 | 4394.50 | 4.94 |
| 2024-07-09 | 12.85 | 13.20 | 0.24 | 1.85 | 50846.90 | 6529.45 | 7.39 |
| 2024-07-08 | 12.78 | 12.96 | 0.06 | 0.47 | 48486.95 | 6226.73 | 7.05 |
| 2024-07-05 | 13.67 | 12.90 | -1.03 | -7.39 | 74731.50 | 9757.49 | 10.86 |
| 2024-07-04 | 13.51 | 13.93 | -0.92 | -6.20 | 94885.04 | 12992.86 | 13.80 |
| 2024-07-03 | 13.97 | 14.85 | 1.85 | 14.23 | 123881.82 | 17975.44 | 18.01 |
| 2024-07-02 | 12.81 | 13.00 | 0.32 | 2.52 | 48730.10 | 6288.00 | 7.08 |
| 2024-07-01 | 12.21 | 12.68 | 0.46 | 3.76 | 37321.32 | 4693.36 | 5.43 |
| 2024-06-28 | 12.37 | 12.22 | -0.10 | -0.81 | 20849.90 | 2563.66 | 3.03 |
| 2024-06-27 | 12.49 | 12.32 | -0.26 | -2.07 | 20864.20 | 2609.75 | 3.03 |
| 2024-06-26 | 12.05 | 12.58 | 0.33 | 2.69 | 26894.40 | 3315.77 | 3.91 |
| 2024-06-25 | 12.45 | 12.25 | -0.01 | -0.08 | 37996.84 | 4665.33 | 5.52 |
| 2024-06-24 | 13.31 | 12.26 | -1.11 | -8.30 | 65573.72 | 8183.68 | 9.53 |
| 2024-06-21 | 13.89 | 13.37 | -0.45 | -3.26 | 43739.69 | 5934.59 | 6.36 |
| 2024-06-20 | 14.55 | 13.82 | -0.73 | -5.02 | 61833.98 | 8717.03 | 8.99 |
| 2024-06-19 | 15.13 | 14.55 | -0.58 | -3.83 | 66253.10 | 9740.16 | 9.63 |
| 2024-06-18 | 15.55 | 15.13 | -0.38 | -2.45 | 62294.52 | 9539.31 | 9.06 |
| 2024-06-17 | 15.00 | 15.51 | 0.08 | 0.52 | 82519.92 | 12690.70 | 12.00 |
| 2024-06-14 | 14.41 | 15.43 | 0.98 | 6.78 | 96112.51 | 14481.48 | 13.97 |
| 2024-06-13 | 14.10 | 14.45 | 0.34 | 2.41 | 86818.78 | 12291.16 | 12.62 |
| 2024-06-12 | 12.54 | 14.11 | 1.34 | 10.49 | 96260.63 | 13270.31 | 14.00 |
| 2024-06-11 | 12.71 | 12.77 | 0.05 | 0.39 | 24128.30 | 3060.61 | 3.51 |
| 2024-06-07 | 12.39 | 12.72 | 0.41 | 3.33 | 22903.00 | 2901.80 | 3.33 |
| 2024-06-06 | 12.89 | 12.31 | -0.55 | -4.28 | 30688.58 | 3824.33 | 4.46 |
| 2024-06-05 | 13.20 | 12.86 | -0.33 | -2.50 | 19939.42 | 2589.66 | 2.90 |
| 2024-06-04 | 13.49 | 13.19 | -0.36 | -2.66 | 27561.96 | 3626.47 | 4.01 |
| 2024-06-03 | 13.77 | 13.55 | -0.27 | -1.95 | 29334.57 | 4020.64 | 4.26 |
| 2024-05-31 | 13.77 | 13.82 | 0.05 | 0.36 | 23949.04 | 3299.28 | 3.48 |
| 2024-05-30 | 13.89 | 13.77 | -0.16 | -1.15 | 27448.84 | 3819.71 | 3.99 |
| 2024-05-29 | 13.88 | 13.93 | 0.20 | 1.46 | 26785.96 | 3717.02 | 3.89 |
| 2024-05-28 | 13.91 | 13.73 | -0.29 | -2.07 | 31122.90 | 4285.19 | 4.52 |
| 2024-05-27 | 14.60 | 14.02 | -0.62 | -4.24 | 57460.82 | 8034.99 | 8.35 |
| 2024-05-24 | 14.18 | 14.64 | 0.58 | 4.13 | 78912.78 | 11463.47 | 11.47 |
| 2024-05-23 | 14.40 | 14.06 | -0.35 | -2.43 | 44283.26 | 6307.38 | 6.44 |
| 2024-05-22 | 14.68 | 14.41 | -0.20 | -1.37 | 60348.76 | 8700.24 | 8.77 |
| 2024-05-21 | 14.90 | 14.61 | -0.32 | -2.14 | 69316.05 | 10223.58 | 10.08 |
| 2024-05-20 | 14.70 | 14.93 | 0.15 | 1.02 | 73007.78 | 10889.96 | 10.61 |
| 2024-05-17 | 15.10 | 14.78 | -0.46 | -3.02 | 75601.30 | 11151.78 | 10.99 |
| 2024-05-16 | 15.57 | 15.24 | -0.33 | -2.12 | 82026.79 | 12544.57 | 11.93 |
| 2024-05-15 | 15.73 | 15.57 | -0.33 | -2.08 | 105457.92 | 16490.94 | 15.33 |
| 2024-05-14 | 17.00 | 15.90 | -1.60 | -9.14 | 147297.25 | 23876.57 | 21.42 |
| 2024-05-13 | 18.00 | 17.50 | -2.37 | -11.93 | 180689.61 | 32589.72 | 26.27 |
日K线
周K线
月K线
