泓博医药(301230)股票信息
| 股票代码 | 301230 |
| 股票名称 | 泓博医药 |
| 最新价/元 | 24.09 |
| 涨跌额/元 | -3.98 |
| 涨跌幅/% | -14.18 |
| 买入/元 | 24.08 |
| 卖出/元 | 24.09 |
| 昨收/元 | 28.07 |
| 今开/元 | 26.74 |
| 最高/元 | 27.00 |
| 最低/元 | 24.00 |
| 成交量/手 | 63185.60 |
| 成交额/万 | 16137.71 |
| 股净值/元 | 68.83 |
| 市净率 | 3.16 |
| 总市值/万 | 336264.13 |
| 流通值/万 | 185156.47 |
| 换手率/% | 8.22 |
| 入市日期 | 2022-11-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
泓博医药(301230)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 | 26.74 | 24.09 | -3.98 | -14.18 | 63185.60 | 16137.71 | 8.22 |
| 2024-10-08 | 29.10 | 28.07 | 2.92 | 11.61 | 94417.59 | 25945.79 | 12.28 |
| 2024-09-30 | 23.84 | 25.15 | 3.14 | 14.27 | 85135.95 | 20434.79 | 11.08 |
| 2024-09-27 | 20.77 | 22.01 | 1.51 | 7.37 | 53851.21 | 11612.86 | 7.01 |
| 2024-09-26 | 20.01 | 20.50 | 0.27 | 1.34 | 38023.70 | 7633.94 | 4.95 |
| 2024-09-25 | 19.66 | 20.23 | 0.67 | 3.43 | 47142.01 | 9545.78 | 6.13 |
| 2024-09-24 | 19.01 | 19.56 | 0.63 | 3.33 | 27499.49 | 5275.70 | 3.58 |
| 2024-09-23 | 19.42 | 18.93 | 0.14 | 0.75 | 31157.22 | 6026.29 | 4.05 |
| 2024-09-20 | 19.10 | 18.79 | -0.36 | -1.88 | 13776.20 | 2598.04 | 1.79 |
| 2024-09-19 | 18.90 | 19.15 | 0.55 | 2.96 | 19097.99 | 3648.65 | 2.48 |
| 2024-09-18 | 19.05 | 18.60 | -0.34 | -1.80 | 15171.50 | 2839.64 | 1.97 |
| 2024-09-13 | 19.78 | 18.94 | -0.72 | -3.66 | 18103.61 | 3482.27 | 2.36 |
| 2024-09-12 | 19.85 | 19.66 | -0.21 | -1.06 | 11454.51 | 2288.06 | 1.49 |
| 2024-09-11 | 19.66 | 19.87 | 0.01 | 0.05 | 9915.70 | 1973.82 | 1.29 |
| 2024-09-10 | 19.97 | 19.86 | 0.09 | 0.46 | 9926.10 | 1947.60 | 1.29 |
| 2024-09-09 | 19.51 | 19.77 | 0.13 | 0.66 | 14662.10 | 2920.38 | 1.91 |
| 2024-09-06 | 20.32 | 19.64 | -0.66 | -3.25 | 14534.87 | 2892.82 | 1.89 |
| 2024-09-05 | 19.99 | 20.30 | 0.23 | 1.15 | 12992.62 | 2637.75 | 1.69 |
| 2024-09-04 | 19.91 | 20.07 | 0.03 | 0.15 | 10651.72 | 2141.22 | 1.39 |
| 2024-09-03 | 19.85 | 20.04 | 0.06 | 0.30 | 13015.32 | 2616.89 | 1.69 |
| 2024-09-02 | 20.31 | 19.98 | -0.47 | -2.30 | 14453.20 | 2919.56 | 1.88 |
| 2024-08-30 | 20.36 | 20.45 | 0.07 | 0.34 | 19190.10 | 3955.84 | 2.50 |
| 2024-08-29 | 19.85 | 20.38 | 0.44 | 2.21 | 12798.18 | 2593.88 | 1.67 |
| 2024-08-28 | 19.75 | 19.94 | 0.20 | 1.01 | 12172.92 | 2429.53 | 1.58 |
| 2024-08-27 | 19.91 | 19.74 | -0.32 | -1.60 | 11765.10 | 2349.21 | 1.53 |
| 2024-08-26 | 19.86 | 20.06 | 0.20 | 1.01 | 9824.53 | 1964.81 | 1.28 |
| 2024-08-23 | 19.99 | 19.86 | -0.23 | -1.15 | 15555.20 | 3097.43 | 2.02 |
| 2024-08-22 | 21.03 | 20.09 | -0.91 | -4.33 | 22383.67 | 4574.09 | 2.91 |
| 2024-08-21 | 21.26 | 21.00 | -0.19 | -0.90 | 10134.65 | 2140.82 | 1.32 |
| 2024-08-20 | 21.72 | 21.19 | -0.54 | -2.49 | 15342.03 | 3283.37 | 2.00 |
| 2024-08-19 | 22.47 | 21.73 | -0.93 | -4.10 | 25816.90 | 5671.56 | 3.36 |
| 2024-08-16 | 21.95 | 22.66 | 0.56 | 2.53 | 32453.25 | 7280.49 | 4.22 |
| 2024-08-15 | 22.13 | 22.10 | 0.04 | 0.18 | 24494.62 | 5423.56 | 3.19 |
| 2024-08-14 | 22.69 | 22.06 | -0.56 | -2.48 | 21303.30 | 4727.40 | 2.77 |
| 2024-08-13 | 22.66 | 22.62 | -0.41 | -1.78 | 25466.29 | 5749.32 | 3.31 |
| 2024-08-12 | 22.78 | 23.03 | 0.62 | 2.77 | 42595.18 | 9755.47 | 5.54 |
| 2024-08-09 | 23.04 | 22.41 | -1.17 | -4.96 | 47016.81 | 10697.78 | 6.12 |
| 2024-08-08 | 23.66 | 23.58 | -0.02 | -0.09 | 61667.27 | 14749.29 | 8.02 |
| 2024-08-07 | 23.77 | 23.60 | -0.42 | -1.75 | 39977.26 | 9423.89 | 5.20 |
| 2024-08-06 | 23.00 | 24.02 | 1.30 | 5.72 | 65204.54 | 15450.97 | 8.48 |
| 2024-08-05 | 23.10 | 22.72 | -0.51 | -2.20 | 49211.39 | 11470.52 | 6.40 |
| 2024-08-02 | 23.00 | 23.23 | 0.32 | 1.40 | 83282.28 | 19914.91 | 10.84 |
| 2024-08-01 | 22.88 | 22.91 | -0.03 | -0.13 | 37100.84 | 8536.63 | 4.83 |
| 2024-07-31 | 21.78 | 22.94 | 0.46 | 2.05 | 56348.67 | 12732.90 | 7.33 |
| 2024-07-30 | 21.35 | 22.48 | 1.13 | 5.29 | 69729.17 | 15650.46 | 9.07 |
| 2024-07-29 | 21.01 | 21.35 | 0.44 | 2.10 | 21881.80 | 4624.10 | 2.85 |
| 2024-07-26 | 20.81 | 20.91 | 0.16 | 0.77 | 14915.50 | 3124.15 | 1.94 |
| 2024-07-25 | 21.00 | 20.75 | -0.47 | -2.22 | 21897.00 | 4602.82 | 2.85 |
| 2024-07-24 | 21.60 | 21.22 | -0.98 | -4.41 | 31381.22 | 6756.65 | 4.08 |
| 2024-07-23 | 22.28 | 22.20 | 0.00 | 0.00 | 40963.20 | 9126.39 | 5.33 |
| 2024-07-22 | 21.88 | 22.20 | 0.33 | 1.51 | 21308.90 | 4717.21 | 2.77 |
| 2024-07-19 | 21.50 | 21.87 | 0.20 | 0.92 | 19739.90 | 4303.62 | 2.57 |
| 2024-07-18 | 21.87 | 21.67 | -0.23 | -1.05 | 23239.00 | 5013.96 | 3.02 |
| 2024-07-17 | 22.52 | 21.90 | -0.34 | -1.53 | 22658.50 | 5025.48 | 2.95 |
| 2024-07-16 | 21.82 | 22.24 | 0.42 | 1.93 | 23085.88 | 5059.22 | 3.00 |
| 2024-07-15 | 22.41 | 21.82 | -0.91 | -4.00 | 33387.10 | 7370.13 | 4.34 |
| 2024-07-12 | 22.58 | 22.73 | 0.40 | 1.79 | 50708.69 | 11799.79 | 6.60 |
| 2024-07-11 | 21.82 | 22.33 | 0.86 | 4.01 | 36895.99 | 8212.06 | 4.80 |
| 2024-07-10 | 21.64 | 21.47 | -0.42 | -1.92 | 26689.98 | 5813.39 | 3.47 |
| 2024-07-09 | 21.73 | 21.89 | 0.04 | 0.18 | 39022.31 | 8355.42 | 5.08 |
| 2024-07-08 | 22.73 | 21.85 | -0.86 | -3.79 | 38267.80 | 8584.84 | 4.98 |
| 2024-07-05 | 21.34 | 22.71 | 1.00 | 4.61 | 40472.10 | 9040.74 | 5.27 |
| 2024-07-04 | 22.46 | 21.71 | -0.74 | -3.30 | 29379.14 | 6419.25 | 3.82 |
| 2024-07-03 | 21.88 | 22.45 | 0.17 | 0.76 | 28533.72 | 6389.44 | 3.71 |
| 2024-07-02 | 22.76 | 22.28 | -0.27 | -1.20 | 20355.30 | 4568.33 | 2.65 |
| 2024-07-01 | 22.11 | 22.55 | 0.03 | 0.13 | 31075.74 | 6893.46 | 4.04 |
| 2024-06-28 | 22.18 | 22.52 | -0.02 | -0.09 | 29208.90 | 6626.92 | 3.80 |
| 2024-06-27 | 23.50 | 22.54 | -1.30 | -5.45 | 43928.30 | 10181.79 | 5.72 |
| 2024-06-26 | 23.62 | 23.84 | 1.12 | 4.93 | 59943.58 | 14245.56 | 7.80 |
| 2024-06-25 | 21.98 | 22.72 | 0.01 | 0.04 | 45172.83 | 10237.38 | 5.88 |
| 2024-06-24 | 24.18 | 22.71 | -2.32 | -9.27 | 55712.91 | 13007.51 | 7.25 |
| 2024-06-21 | 23.10 | 25.03 | 1.30 | 5.48 | 80198.25 | 19686.69 | 10.43 |
| 2024-06-20 | 30.87 | 31.11 | 0.61 | 2.00 | 52341.79 | 16496.74 | 8.82 |
| 2024-06-19 | 30.59 | 30.50 | -0.25 | -0.81 | 16108.40 | 4940.64 | 2.71 |
| 2024-06-18 | 30.89 | 30.75 | 0.09 | 0.29 | 18238.96 | 5627.20 | 3.07 |
| 2024-06-17 | 30.81 | 30.66 | -0.34 | -1.10 | 14369.11 | 4397.99 | 2.42 |
| 2024-06-14 | 31.29 | 31.00 | -0.38 | -1.21 | 22375.69 | 6903.68 | 3.77 |
| 2024-06-13 | 31.29 | 31.38 | -0.24 | -0.76 | 27834.93 | 8760.42 | 4.69 |
| 2024-06-12 | 30.30 | 31.62 | 1.25 | 4.12 | 44465.11 | 13903.73 | 7.49 |
| 2024-06-11 | 29.59 | 30.37 | 0.44 | 1.47 | 19855.20 | 5954.27 | 3.34 |
| 2024-06-07 | 30.30 | 29.93 | 0.36 | 1.22 | 26495.40 | 7948.25 | 4.46 |
| 2024-06-06 | 31.84 | 29.57 | -2.26 | -7.10 | 50188.33 | 15252.19 | 8.45 |
| 2024-06-05 | 32.36 | 31.83 | -0.48 | -1.49 | 22443.76 | 7212.27 | 3.78 |
| 2024-06-04 | 31.98 | 32.31 | -0.04 | -0.12 | 22332.56 | 7160.51 | 3.76 |
| 2024-06-03 | 32.59 | 32.35 | -0.52 | -1.58 | 21243.00 | 6843.81 | 3.58 |
| 2024-05-31 | 32.47 | 32.87 | 0.56 | 1.73 | 22879.40 | 7487.12 | 3.85 |
| 2024-05-30 | 32.43 | 32.31 | -0.19 | -0.59 | 18885.33 | 6068.64 | 3.18 |
| 2024-05-29 | 32.45 | 32.50 | 0.01 | 0.03 | 22115.60 | 7166.23 | 3.72 |
| 2024-05-28 | 33.78 | 32.49 | -1.91 | -5.55 | 40329.78 | 13259.48 | 6.79 |
| 2024-05-27 | 34.00 | 34.40 | 0.58 | 1.72 | 32857.38 | 11340.87 | 5.53 |
| 2024-05-24 | 34.10 | 33.82 | 0.03 | 0.09 | 33401.40 | 11389.43 | 5.63 |
| 2024-05-23 | 35.70 | 33.79 | -2.29 | -6.35 | 58043.17 | 20021.47 | 9.78 |
| 2024-05-22 | 36.83 | 36.08 | -0.65 | -1.77 | 49762.06 | 18188.64 | 8.38 |
| 2024-05-21 | 36.30 | 36.73 | -0.19 | -0.52 | 53214.76 | 19567.18 | 8.96 |
| 2024-05-20 | 35.50 | 36.92 | 0.97 | 2.70 | 74658.80 | 27119.99 | 12.57 |
| 2024-05-17 | 36.00 | 35.95 | -0.82 | -2.23 | 69957.00 | 24939.75 | 11.78 |
| 2024-05-16 | 35.70 | 36.77 | 0.54 | 1.49 | 99582.37 | 36145.45 | 16.77 |
| 2024-05-15 | 38.66 | 36.23 | -5.41 | -12.99 | 147448.17 | 54677.54 | 24.83 |
| 2024-05-14 | 35.92 | 41.64 | 6.94 | 20.00 | 181845.49 | 72504.43 | 30.63 |
| 2024-05-13 | 38.11 | 34.70 | -1.91 | -5.22 | 72769.79 | 26980.19 | 12.26 |
日K线
周K线
月K线
