亨迪药业(301211)股票信息
| 股票代码 | 301211 |
| 股票名称 | 亨迪药业 |
| 最新价/元 | 16.71 |
| 涨跌额/元 | -2.30 |
| 涨跌幅/% | -12.10 |
| 买入/元 | 16.70 |
| 卖出/元 | 16.71 |
| 昨收/元 | 19.01 |
| 今开/元 | 18.00 |
| 最高/元 | 18.50 |
| 最低/元 | 16.65 |
| 成交量/手 | 80690.36 |
| 成交额/万 | 14187.19 |
| 股净值/元 | 27.39 |
| 市净率 | 2.10 |
| 总市值/万 | 481248.00 |
| 流通值/万 | 120312.00 |
| 换手率/% | 11.21 |
| 入市日期 | 2021-12-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
亨迪药业(301211)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 | 18.00 | 16.71 | -2.30 | -12.10 | 80690.36 | 14187.19 | 11.21 |
| 2024-10-08 | 20.66 | 19.01 | 1.64 | 9.44 | 125491.07 | 23792.96 | 17.43 |
| 2024-09-30 | 15.94 | 17.37 | 1.90 | 12.28 | 110094.74 | 18439.70 | 15.29 |
| 2024-09-27 | 14.99 | 15.47 | 0.67 | 4.53 | 60713.96 | 9323.95 | 8.43 |
| 2024-09-26 | 14.40 | 14.80 | 0.26 | 1.79 | 33959.22 | 4965.72 | 4.72 |
| 2024-09-25 | 14.39 | 14.54 | 0.19 | 1.32 | 42851.42 | 6254.43 | 5.95 |
| 2024-09-24 | 14.02 | 14.35 | 0.32 | 2.28 | 30717.80 | 4352.59 | 4.27 |
| 2024-09-23 | 14.09 | 14.03 | 0.11 | 0.79 | 21258.79 | 3003.62 | 2.95 |
| 2024-09-20 | 14.10 | 13.92 | -0.27 | -1.90 | 18279.40 | 2552.38 | 2.54 |
| 2024-09-19 | 14.01 | 14.19 | 0.18 | 1.29 | 24423.09 | 3446.39 | 3.39 |
| 2024-09-18 | 14.39 | 14.01 | -0.59 | -4.04 | 35129.57 | 4926.50 | 4.88 |
| 2024-09-13 | 13.95 | 14.60 | 0.59 | 4.21 | 59454.10 | 8660.27 | 8.26 |
| 2024-09-12 | 14.04 | 14.01 | -0.03 | -0.21 | 13862.60 | 1958.49 | 1.93 |
| 2024-09-11 | 14.00 | 14.04 | 0.00 | 0.00 | 7849.76 | 1103.07 | 1.09 |
| 2024-09-10 | 14.27 | 14.04 | -0.07 | -0.50 | 10778.80 | 1508.65 | 1.50 |
| 2024-09-09 | 14.13 | 14.11 | -0.03 | -0.21 | 9937.93 | 1410.21 | 1.38 |
| 2024-09-06 | 14.40 | 14.14 | -0.26 | -1.81 | 12895.00 | 1835.01 | 1.79 |
| 2024-09-05 | 14.31 | 14.40 | 0.07 | 0.49 | 10958.00 | 1581.18 | 1.52 |
| 2024-09-04 | 14.20 | 14.33 | 0.00 | 0.00 | 13797.00 | 1983.18 | 1.92 |
| 2024-09-03 | 14.26 | 14.33 | 0.05 | 0.35 | 13389.80 | 1919.05 | 1.86 |
| 2024-09-02 | 14.52 | 14.28 | -0.25 | -1.72 | 21718.77 | 3144.06 | 3.02 |
| 2024-08-30 | 14.40 | 14.53 | 0.14 | 0.97 | 28718.60 | 4170.88 | 3.99 |
| 2024-08-29 | 14.25 | 14.39 | -0.01 | -0.07 | 22172.80 | 3181.11 | 3.08 |
| 2024-08-28 | 14.20 | 14.40 | 0.18 | 1.27 | 21188.00 | 3013.25 | 2.94 |
| 2024-08-27 | 14.21 | 14.22 | 0.03 | 0.21 | 28013.20 | 4020.54 | 3.89 |
| 2024-08-26 | 14.18 | 14.19 | 0.03 | 0.21 | 13197.80 | 1868.27 | 1.83 |
| 2024-08-23 | 14.45 | 14.16 | -0.38 | -2.61 | 19997.40 | 2855.10 | 2.78 |
| 2024-08-22 | 14.57 | 14.54 | -0.07 | -0.48 | 16930.09 | 2468.92 | 2.35 |
| 2024-08-21 | 14.77 | 14.61 | -0.13 | -0.88 | 18197.40 | 2669.54 | 2.53 |
| 2024-08-20 | 15.02 | 14.74 | -0.46 | -3.03 | 33000.60 | 4905.37 | 4.58 |
| 2024-08-19 | 15.70 | 15.20 | -0.73 | -4.58 | 51237.83 | 7867.76 | 7.12 |
| 2024-08-16 | 15.51 | 15.93 | 0.24 | 1.53 | 68817.93 | 10796.13 | 9.56 |
| 2024-08-15 | 15.90 | 15.69 | -0.12 | -0.76 | 57089.17 | 9028.82 | 7.93 |
| 2024-08-14 | 16.10 | 15.81 | -0.44 | -2.71 | 55266.96 | 8779.49 | 7.68 |
| 2024-08-13 | 16.26 | 16.25 | -0.40 | -2.40 | 93096.43 | 15087.28 | 12.93 |
| 2024-08-12 | 15.63 | 16.65 | 1.48 | 9.76 | 146658.39 | 24085.44 | 20.37 |
| 2024-08-09 | 15.68 | 15.17 | -0.57 | -3.62 | 51747.63 | 7964.62 | 7.19 |
| 2024-08-08 | 15.47 | 15.74 | 0.19 | 1.22 | 77123.35 | 12273.63 | 10.71 |
| 2024-08-07 | 15.80 | 15.55 | -0.44 | -2.75 | 57628.40 | 8992.03 | 8.00 |
| 2024-08-06 | 14.70 | 15.99 | 1.39 | 9.52 | 92045.85 | 14389.93 | 12.78 |
| 2024-08-05 | 14.93 | 14.60 | -0.48 | -3.18 | 35656.80 | 5335.76 | 4.95 |
| 2024-08-02 | 14.72 | 15.08 | 0.26 | 1.75 | 48540.00 | 7368.64 | 6.74 |
| 2024-08-01 | 14.65 | 14.82 | 0.13 | 0.89 | 23623.40 | 3513.11 | 3.28 |
| 2024-07-31 | 14.18 | 14.69 | 0.43 | 3.02 | 25302.18 | 3673.85 | 3.51 |
| 2024-07-30 | 14.15 | 14.26 | 0.05 | 0.35 | 10356.60 | 1478.03 | 1.44 |
| 2024-07-29 | 14.29 | 14.21 | -0.08 | -0.56 | 10536.40 | 1496.24 | 1.46 |
| 2024-07-26 | 14.30 | 14.29 | -0.06 | -0.42 | 13511.60 | 1936.69 | 1.88 |
| 2024-07-25 | 14.29 | 14.35 | 0.04 | 0.28 | 11332.38 | 1622.27 | 1.57 |
| 2024-07-24 | 14.75 | 14.31 | -0.41 | -2.79 | 26799.00 | 3846.88 | 3.72 |
| 2024-07-23 | 14.93 | 14.72 | -0.32 | -2.13 | 19643.38 | 2929.81 | 2.73 |
| 2024-07-22 | 14.90 | 15.04 | 0.01 | 0.07 | 24009.20 | 3611.99 | 3.33 |
| 2024-07-19 | 14.36 | 15.03 | 0.50 | 3.44 | 42764.20 | 6352.95 | 5.94 |
| 2024-07-18 | 14.30 | 14.53 | 0.17 | 1.18 | 24125.00 | 3521.05 | 3.35 |
| 2024-07-17 | 14.46 | 14.36 | -0.10 | -0.69 | 8383.60 | 1205.53 | 1.16 |
| 2024-07-16 | 14.67 | 14.46 | -0.06 | -0.41 | 9763.09 | 1414.49 | 1.36 |
| 2024-07-15 | 14.79 | 14.52 | -0.30 | -2.02 | 19026.20 | 2768.82 | 2.64 |
| 2024-07-12 | 14.75 | 14.82 | 0.00 | 0.00 | 17891.20 | 2660.90 | 2.48 |
| 2024-07-11 | 14.57 | 14.82 | 0.50 | 3.49 | 32885.60 | 4830.61 | 4.57 |
| 2024-07-10 | 14.44 | 14.32 | -0.21 | -1.45 | 20751.16 | 3001.22 | 2.88 |
| 2024-07-09 | 14.25 | 14.53 | 0.47 | 3.34 | 32788.34 | 4663.37 | 4.55 |
| 2024-07-08 | 14.95 | 14.06 | -0.77 | -5.19 | 26725.75 | 3817.90 | 3.71 |
| 2024-07-05 | 14.25 | 14.83 | 0.58 | 4.07 | 20967.98 | 3055.60 | 2.91 |
| 2024-07-04 | 14.61 | 14.25 | -0.43 | -2.93 | 16224.40 | 2334.75 | 2.25 |
| 2024-07-03 | 14.82 | 14.68 | -0.22 | -1.48 | 17628.60 | 2607.24 | 2.45 |
| 2024-07-02 | 14.87 | 14.90 | 0.01 | 0.07 | 16997.20 | 2539.79 | 2.36 |
| 2024-07-01 | 14.56 | 14.89 | 0.28 | 1.92 | 21616.80 | 3205.76 | 3.00 |
| 2024-06-28 | 14.71 | 14.61 | -0.04 | -0.27 | 12039.57 | 1770.08 | 1.67 |
| 2024-06-27 | 14.97 | 14.65 | -0.36 | -2.40 | 14623.88 | 2169.30 | 2.03 |
| 2024-06-26 | 14.78 | 15.01 | 0.28 | 1.90 | 13756.94 | 2046.58 | 1.91 |
| 2024-06-25 | 14.78 | 14.73 | 0.14 | 0.96 | 11324.28 | 1668.20 | 1.57 |
| 2024-06-24 | 15.23 | 14.59 | -0.70 | -4.58 | 25933.67 | 3841.01 | 3.60 |
| 2024-06-21 | 15.32 | 15.29 | -0.38 | -2.43 | 28057.04 | 4278.12 | 3.90 |
| 2024-06-20 | 15.30 | 15.67 | 0.44 | 2.89 | 42065.57 | 6621.82 | 5.84 |
| 2024-06-19 | 15.40 | 15.23 | -0.17 | -1.10 | 12977.80 | 1980.67 | 1.80 |
| 2024-06-18 | 15.45 | 15.40 | -0.04 | -0.26 | 13648.00 | 2112.38 | 1.90 |
| 2024-06-17 | 15.41 | 15.44 | -0.11 | -0.71 | 10020.40 | 1552.03 | 1.39 |
| 2024-06-14 | 15.67 | 15.55 | 0.00 | 0.00 | 11649.20 | 1807.85 | 1.62 |
| 2024-06-13 | 15.79 | 15.55 | -0.20 | -1.27 | 12888.95 | 2014.08 | 1.79 |
| 2024-06-12 | 15.42 | 15.75 | 0.22 | 1.42 | 21185.23 | 3335.85 | 2.94 |
| 2024-06-11 | 15.20 | 15.53 | 0.33 | 2.17 | 21897.23 | 3361.60 | 3.04 |
| 2024-06-07 | 15.07 | 15.20 | 0.25 | 1.67 | 17335.40 | 2624.53 | 2.41 |
| 2024-06-06 | 15.68 | 14.95 | -0.72 | -4.60 | 29715.43 | 4513.10 | 4.13 |
| 2024-06-05 | 16.03 | 15.67 | -0.25 | -1.57 | 14111.60 | 2238.00 | 1.96 |
| 2024-06-04 | 15.91 | 15.92 | -0.12 | -0.75 | 16811.20 | 2671.56 | 2.33 |
| 2024-06-03 | 16.35 | 16.04 | -0.36 | -2.20 | 18078.60 | 2919.62 | 2.51 |
| 2024-05-31 | 16.48 | 16.40 | 0.03 | 0.18 | 14508.20 | 2381.99 | 2.02 |
| 2024-05-30 | 16.32 | 16.37 | 0.03 | 0.18 | 14347.40 | 2340.57 | 1.99 |
| 2024-05-29 | 16.33 | 16.34 | 0.01 | 0.06 | 13849.60 | 2269.37 | 1.92 |
| 2024-05-28 | 16.58 | 16.33 | -0.26 | -1.57 | 18117.40 | 2976.26 | 2.52 |
| 2024-05-27 | 16.66 | 16.59 | -0.04 | -0.24 | 18840.20 | 3095.00 | 2.62 |
| 2024-05-24 | 17.03 | 17.11 | 0.08 | 0.47 | 16494.23 | 2820.98 | 2.29 |
| 2024-05-23 | 17.54 | 17.03 | -0.49 | -2.80 | 25562.00 | 4388.37 | 3.55 |
| 2024-05-22 | 17.44 | 17.52 | 0.08 | 0.46 | 15612.60 | 2728.62 | 2.17 |
| 2024-05-21 | 17.72 | 17.44 | -0.33 | -1.86 | 18620.20 | 3251.90 | 2.59 |
| 2024-05-20 | 17.58 | 17.77 | 0.28 | 1.60 | 25274.26 | 4470.17 | 3.51 |
| 2024-05-17 | 17.60 | 17.49 | -0.03 | -0.17 | 21725.92 | 3781.34 | 3.02 |
| 2024-05-16 | 17.73 | 17.52 | -0.21 | -1.18 | 27874.90 | 4913.07 | 3.87 |
| 2024-05-15 | 18.22 | 17.73 | -0.34 | -1.88 | 26931.15 | 4796.42 | 3.74 |
| 2024-05-14 | 17.70 | 18.07 | 0.07 | 0.39 | 44289.64 | 8035.10 | 6.15 |
| 2024-05-13 | 18.30 | 18.00 | -0.13 | -0.72 | 65922.00 | 12182.95 | 9.16 |
日K线
周K线
月K线
