华兰疫苗(301207)股票信息
| 股票代码 | 301207 |
| 股票名称 | 华兰疫苗 |
| 最新价/元 | 20.08 |
| 涨跌额/元 | -2.97 |
| 涨跌幅/% | -12.89 |
| 买入/元 | 20.07 |
| 卖出/元 | 20.08 |
| 昨收/元 | 23.05 |
| 今开/元 | 21.77 |
| 最高/元 | 22.48 |
| 最低/元 | 20.00 |
| 成交量/手 | 86185.00 |
| 成交额/万 | 18263.51 |
| 股净值/元 | 14.03 |
| 市净率 | 2.04 |
| 总市值/万 | 1206863.22 |
| 流通值/万 | 284430.16 |
| 换手率/% | 6.08 |
| 入市日期 | 2022-02-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
华兰疫苗(301207)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 | 21.77 | 20.08 | -2.97 | -12.89 | 86185.00 | 18263.51 | 6.08 |
| 2024-10-08 | 24.10 | 23.05 | 2.27 | 10.92 | 128966.71 | 29708.80 | 9.10 |
| 2024-09-30 | 18.99 | 20.78 | 2.70 | 14.93 | 100708.53 | 19962.75 | 7.11 |
| 2024-09-27 | 17.17 | 18.08 | 1.17 | 6.92 | 69254.00 | 12314.73 | 4.89 |
| 2024-09-26 | 16.38 | 16.91 | 0.61 | 3.74 | 48951.00 | 8130.24 | 3.46 |
| 2024-09-25 | 16.31 | 16.30 | 0.18 | 1.12 | 47245.00 | 7776.96 | 3.34 |
| 2024-09-24 | 15.76 | 16.12 | 0.43 | 2.74 | 44777.00 | 7135.13 | 3.16 |
| 2024-09-23 | 15.78 | 15.69 | -0.08 | -0.51 | 21293.40 | 3354.05 | 1.50 |
| 2024-09-20 | 15.91 | 15.77 | -0.17 | -1.07 | 18360.63 | 2883.59 | 1.30 |
| 2024-09-19 | 15.75 | 15.94 | 0.24 | 1.53 | 28822.00 | 4563.96 | 2.03 |
| 2024-09-18 | 16.26 | 15.70 | -0.58 | -3.56 | 22368.50 | 3531.90 | 1.58 |
| 2024-09-13 | 16.76 | 16.28 | -0.49 | -2.92 | 14444.50 | 2375.23 | 1.02 |
| 2024-09-12 | 16.87 | 16.77 | -0.15 | -0.89 | 16322.50 | 2759.17 | 1.15 |
| 2024-09-11 | 16.89 | 16.92 | -0.07 | -0.41 | 17243.57 | 2918.57 | 1.22 |
| 2024-09-10 | 17.76 | 16.99 | -0.62 | -3.52 | 31267.59 | 5339.89 | 2.21 |
| 2024-09-09 | 17.54 | 17.61 | -0.01 | -0.06 | 18687.94 | 3293.84 | 1.32 |
| 2024-09-06 | 18.07 | 17.62 | -0.47 | -2.60 | 25487.03 | 4519.84 | 1.80 |
| 2024-09-05 | 17.89 | 18.09 | 0.21 | 1.17 | 33385.75 | 6037.36 | 2.36 |
| 2024-09-04 | 17.83 | 17.88 | -0.09 | -0.50 | 29184.82 | 5259.60 | 2.06 |
| 2024-09-03 | 17.64 | 17.97 | 0.19 | 1.07 | 30319.51 | 5426.12 | 2.14 |
| 2024-09-02 | 18.14 | 17.78 | -0.55 | -3.00 | 46368.44 | 8341.46 | 3.27 |
| 2024-08-30 | 17.65 | 18.33 | 0.43 | 2.40 | 92708.42 | 16818.40 | 6.54 |
| 2024-08-29 | 17.74 | 17.90 | -0.21 | -1.16 | 84796.54 | 15152.30 | 5.99 |
| 2024-08-28 | 19.38 | 18.11 | -0.75 | -3.98 | 141847.41 | 26460.57 | 10.01 |
| 2024-08-27 | 15.70 | 18.86 | 3.14 | 19.98 | 100113.12 | 17969.60 | 7.07 |
| 2024-08-26 | 15.70 | 15.72 | 0.09 | 0.58 | 12575.63 | 1970.19 | 0.89 |
| 2024-08-23 | 16.13 | 15.63 | -0.48 | -2.98 | 17352.50 | 2745.18 | 1.23 |
| 2024-08-22 | 16.51 | 16.11 | -0.46 | -2.78 | 15705.00 | 2556.10 | 1.11 |
| 2024-08-21 | 16.81 | 16.57 | -0.41 | -2.42 | 20328.70 | 3389.76 | 1.44 |
| 2024-08-20 | 17.53 | 16.98 | -0.55 | -3.14 | 27074.46 | 4655.01 | 1.91 |
| 2024-08-19 | 17.70 | 17.53 | -0.04 | -0.23 | 34084.93 | 6023.24 | 2.41 |
| 2024-08-16 | 17.20 | 17.57 | 0.30 | 1.74 | 29770.50 | 5185.37 | 2.10 |
| 2024-08-15 | 17.28 | 17.27 | 0.14 | 0.82 | 24438.73 | 4235.65 | 1.73 |
| 2024-08-14 | 17.11 | 17.13 | -0.13 | -0.75 | 18389.50 | 3154.69 | 1.30 |
| 2024-08-13 | 17.47 | 17.26 | -0.19 | -1.09 | 23482.91 | 4033.67 | 1.66 |
| 2024-08-12 | 16.98 | 17.45 | 0.50 | 2.95 | 46292.20 | 8067.66 | 3.27 |
| 2024-08-09 | 17.58 | 16.95 | -0.65 | -3.69 | 33302.43 | 5741.67 | 2.35 |
| 2024-08-08 | 17.36 | 17.60 | 0.27 | 1.56 | 35373.00 | 6207.95 | 2.50 |
| 2024-08-07 | 17.51 | 17.33 | -0.35 | -1.98 | 33654.48 | 5816.25 | 2.38 |
| 2024-08-06 | 17.28 | 17.68 | 0.19 | 1.09 | 48599.55 | 8508.22 | 3.43 |
| 2024-08-05 | 17.73 | 17.49 | -1.14 | -6.12 | 79889.41 | 14094.07 | 5.64 |
| 2024-08-02 | 17.22 | 18.63 | 1.34 | 7.75 | 102503.45 | 19274.32 | 7.24 |
| 2024-08-01 | 17.10 | 17.29 | 0.08 | 0.47 | 23634.33 | 4093.69 | 1.67 |
| 2024-07-31 | 16.39 | 17.21 | 0.94 | 5.78 | 24793.90 | 4179.61 | 1.75 |
| 2024-07-30 | 16.11 | 16.27 | 0.09 | 0.56 | 9627.44 | 1563.26 | 0.68 |
| 2024-07-29 | 16.54 | 16.18 | -0.28 | -1.70 | 10186.64 | 1654.47 | 0.72 |
| 2024-07-26 | 16.63 | 16.46 | -0.12 | -0.72 | 9414.42 | 1556.38 | 0.66 |
| 2024-07-25 | 16.20 | 16.58 | 0.24 | 1.47 | 11295.80 | 1873.35 | 0.80 |
| 2024-07-24 | 16.60 | 16.34 | -0.27 | -1.63 | 8506.98 | 1399.99 | 0.60 |
| 2024-07-23 | 17.14 | 16.61 | -0.56 | -3.26 | 11190.87 | 1884.45 | 0.79 |
| 2024-07-22 | 17.22 | 17.17 | -0.13 | -0.75 | 10131.14 | 1738.07 | 0.72 |
| 2024-07-19 | 16.99 | 17.30 | 0.20 | 1.17 | 12508.50 | 2148.78 | 0.88 |
| 2024-07-18 | 16.99 | 17.10 | -0.11 | -0.64 | 14535.00 | 2485.16 | 1.03 |
| 2024-07-17 | 16.86 | 17.21 | 0.33 | 1.96 | 14620.50 | 2500.82 | 1.03 |
| 2024-07-16 | 16.77 | 16.88 | 0.11 | 0.66 | 12650.51 | 2118.40 | 0.89 |
| 2024-07-15 | 17.23 | 16.77 | -0.46 | -2.67 | 16619.50 | 2804.94 | 1.17 |
| 2024-07-12 | 17.30 | 17.23 | -0.09 | -0.52 | 11615.32 | 2006.99 | 0.82 |
| 2024-07-11 | 17.09 | 17.32 | 0.64 | 3.84 | 17075.00 | 2937.67 | 1.21 |
| 2024-07-10 | 16.64 | 16.68 | -0.04 | -0.24 | 12896.03 | 2159.45 | 0.91 |
| 2024-07-09 | 16.67 | 16.72 | 0.05 | 0.30 | 18135.96 | 2994.28 | 1.28 |
| 2024-07-08 | 17.32 | 16.67 | -0.72 | -4.14 | 19163.00 | 3241.64 | 1.35 |
| 2024-07-05 | 16.70 | 17.39 | 0.57 | 3.39 | 21677.00 | 3718.34 | 1.53 |
| 2024-07-04 | 17.25 | 16.82 | -0.52 | -3.00 | 19629.21 | 3326.85 | 1.39 |
| 2024-07-03 | 17.43 | 17.34 | -0.05 | -0.29 | 10772.88 | 1865.92 | 0.76 |
| 2024-07-02 | 17.39 | 17.39 | 0.00 | 0.00 | 10355.01 | 1799.15 | 0.73 |
| 2024-07-01 | 17.68 | 17.39 | -0.28 | -1.59 | 16940.88 | 2939.72 | 1.20 |
| 2024-06-28 | 17.61 | 17.67 | 0.08 | 0.46 | 19054.50 | 3382.39 | 1.35 |
| 2024-06-27 | 18.17 | 17.59 | -0.60 | -3.30 | 16707.78 | 2971.91 | 1.18 |
| 2024-06-26 | 17.36 | 18.19 | 0.72 | 4.12 | 20674.50 | 3697.26 | 1.46 |
| 2024-06-25 | 17.10 | 17.47 | 0.28 | 1.63 | 17353.47 | 3009.23 | 1.23 |
| 2024-06-24 | 17.61 | 17.19 | -0.56 | -3.16 | 21641.00 | 3741.10 | 1.53 |
| 2024-06-21 | 17.50 | 17.75 | 0.16 | 0.91 | 14625.42 | 2595.27 | 1.03 |
| 2024-06-20 | 17.60 | 17.59 | -0.13 | -0.73 | 17396.00 | 3069.12 | 1.23 |
| 2024-06-19 | 17.96 | 17.72 | -0.34 | -1.88 | 16236.00 | 2895.46 | 1.15 |
| 2024-06-18 | 18.27 | 18.06 | -0.23 | -1.26 | 18007.13 | 3277.30 | 1.27 |
| 2024-06-17 | 18.36 | 18.29 | -0.15 | -0.81 | 17283.78 | 3166.69 | 1.22 |
| 2024-06-14 | 18.27 | 18.44 | 0.17 | 0.93 | 35431.32 | 6507.97 | 2.50 |
| 2024-06-13 | 18.90 | 18.87 | 0.06 | 0.32 | 27431.42 | 5139.96 | 1.94 |
| 2024-06-12 | 18.66 | 18.81 | 0.09 | 0.48 | 24638.05 | 4652.82 | 1.74 |
| 2024-06-11 | 18.43 | 18.72 | 0.32 | 1.74 | 21905.56 | 4040.04 | 1.55 |
| 2024-06-07 | 18.31 | 18.40 | 0.45 | 2.51 | 28684.66 | 5270.69 | 2.03 |
| 2024-06-06 | 18.50 | 17.95 | -0.52 | -2.82 | 30305.81 | 5487.18 | 2.13 |
| 2024-06-05 | 18.69 | 18.47 | -0.06 | -0.32 | 25932.93 | 4843.35 | 1.83 |
| 2024-06-04 | 18.53 | 18.53 | 0.04 | 0.22 | 16717.50 | 3082.48 | 1.19 |
| 2024-06-03 | 18.69 | 18.49 | -0.33 | -1.75 | 23504.50 | 4360.94 | 1.67 |
| 2024-05-31 | 19.21 | 18.82 | -0.37 | -1.93 | 29965.25 | 5672.86 | 2.12 |
| 2024-05-30 | 19.17 | 19.19 | 0.05 | 0.26 | 23314.00 | 4458.19 | 1.65 |
| 2024-05-29 | 19.12 | 19.14 | -0.07 | -0.36 | 16250.50 | 3113.89 | 1.15 |
| 2024-05-28 | 19.34 | 19.21 | -0.23 | -1.18 | 20061.25 | 3871.92 | 1.42 |
| 2024-05-27 | 19.70 | 19.44 | -0.25 | -1.27 | 25033.04 | 4832.32 | 1.78 |
| 2024-05-24 | 19.71 | 19.69 | -0.13 | -0.66 | 21677.50 | 4284.33 | 1.54 |
| 2024-05-23 | 20.01 | 19.82 | -0.35 | -1.74 | 30143.67 | 5988.57 | 2.14 |
| 2024-05-22 | 20.14 | 20.17 | -0.05 | -0.25 | 40169.09 | 8060.35 | 2.85 |
| 2024-05-21 | 21.54 | 20.22 | -1.67 | -7.63 | 71028.81 | 14506.75 | 5.04 |
| 2024-05-20 | 21.70 | 21.89 | 0.17 | 0.78 | 17126.82 | 3751.56 | 1.21 |
| 2024-05-17 | 21.48 | 21.72 | 0.24 | 1.12 | 14715.82 | 3169.80 | 1.04 |
| 2024-05-16 | 21.85 | 21.48 | -0.30 | -1.38 | 19660.93 | 4254.76 | 1.39 |
| 2024-05-15 | 22.14 | 21.78 | -0.40 | -1.80 | 21286.68 | 4644.21 | 1.51 |
| 2024-05-14 | 21.80 | 22.18 | 0.33 | 1.51 | 24053.82 | 5322.97 | 1.71 |
| 2024-05-13 | 22.34 | 21.85 | -0.56 | -2.50 | 23471.96 | 5163.47 | 1.66 |
日K线
周K线
月K线
