宏源药业(301246)股票信息
| 股票代码 | 301246 |
| 股票名称 | 宏源药业 |
| 最新价/元 | 14.19 |
| 涨跌额/元 | -1.79 |
| 涨跌幅/% | -11.20 |
| 买入/元 | 14.18 |
| 卖出/元 | 14.19 |
| 昨收/元 | 15.98 |
| 今开/元 | 15.52 |
| 最高/元 | 15.63 |
| 最低/元 | 14.18 |
| 成交量/手 | 130827.07 |
| 成交额/万 | 19485.65 |
| 股净值/元 | 63.18 |
| 市净率 | 1.31 |
| 总市值/万 | 567609.65 |
| 流通值/万 | 228383.23 |
| 换手率/% | 8.13 |
| 入市日期 | 2023-03-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
宏源药业(301246)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 | 15.52 | 14.19 | -1.79 | -11.20 | 130827.07 | 19485.65 | 8.13 |
| 2024-10-08 | 16.99 | 15.98 | 1.39 | 9.53 | 206417.77 | 33031.58 | 12.83 |
| 2024-09-30 | 13.70 | 14.59 | 1.77 | 13.81 | 169963.84 | 23740.01 | 10.56 |
| 2024-09-27 | 12.31 | 12.82 | 0.82 | 6.83 | 97285.75 | 12240.50 | 6.04 |
| 2024-09-26 | 11.50 | 12.00 | 0.46 | 3.99 | 48260.78 | 5671.16 | 3.00 |
| 2024-09-25 | 11.42 | 11.54 | 0.19 | 1.67 | 50023.48 | 5813.84 | 3.11 |
| 2024-09-24 | 10.92 | 11.35 | 0.46 | 4.22 | 44019.33 | 4914.63 | 2.74 |
| 2024-09-23 | 10.99 | 10.89 | 0.03 | 0.28 | 23618.00 | 2583.67 | 1.47 |
| 2024-09-20 | 10.97 | 10.86 | -0.09 | -0.82 | 26113.68 | 2839.36 | 1.62 |
| 2024-09-19 | 10.80 | 10.95 | 0.23 | 2.15 | 38397.00 | 4192.59 | 2.58 |
| 2024-09-18 | 11.00 | 10.72 | -0.28 | -2.55 | 37559.00 | 4028.21 | 2.52 |
| 2024-09-13 | 11.40 | 11.00 | -0.39 | -3.42 | 42294.00 | 4709.11 | 2.84 |
| 2024-09-12 | 11.51 | 11.39 | -0.12 | -1.04 | 29498.83 | 3398.42 | 1.98 |
| 2024-09-11 | 11.55 | 11.51 | -0.04 | -0.35 | 26283.40 | 3037.33 | 1.76 |
| 2024-09-10 | 11.71 | 11.55 | -0.12 | -1.03 | 27737.68 | 3199.49 | 1.86 |
| 2024-09-09 | 11.59 | 11.67 | 0.07 | 0.60 | 23180.31 | 2708.39 | 1.56 |
| 2024-09-06 | 11.97 | 11.60 | -0.37 | -3.09 | 26759.00 | 3144.03 | 1.80 |
| 2024-09-05 | 11.82 | 11.97 | 0.09 | 0.76 | 23099.93 | 2760.91 | 1.55 |
| 2024-09-04 | 11.80 | 11.88 | -0.01 | -0.08 | 22826.00 | 2720.42 | 1.53 |
| 2024-09-03 | 11.80 | 11.89 | 0.07 | 0.59 | 25288.89 | 3017.07 | 1.70 |
| 2024-09-02 | 12.02 | 11.82 | -0.22 | -1.83 | 27153.11 | 3248.31 | 1.82 |
| 2024-08-30 | 11.78 | 12.04 | 0.24 | 2.03 | 38055.00 | 4574.52 | 2.55 |
| 2024-08-29 | 11.67 | 11.80 | 0.13 | 1.11 | 29657.00 | 3486.64 | 1.99 |
| 2024-08-28 | 11.62 | 11.67 | 0.05 | 0.43 | 33429.32 | 3903.79 | 2.24 |
| 2024-08-27 | 11.68 | 11.62 | -0.13 | -1.11 | 31737.95 | 3742.55 | 2.13 |
| 2024-08-26 | 11.55 | 11.75 | 0.22 | 1.91 | 31473.62 | 3671.80 | 2.11 |
| 2024-08-23 | 11.73 | 11.53 | -0.22 | -1.87 | 29712.00 | 3454.25 | 1.99 |
| 2024-08-22 | 12.03 | 11.75 | -0.24 | -2.00 | 39707.94 | 4717.68 | 2.67 |
| 2024-08-21 | 12.13 | 11.99 | -0.38 | -3.07 | 51727.00 | 6261.32 | 3.47 |
| 2024-08-20 | 12.47 | 12.37 | -0.03 | -0.24 | 75436.84 | 9523.75 | 5.06 |
| 2024-08-19 | 12.45 | 12.40 | -0.06 | -0.48 | 36739.26 | 4585.64 | 2.47 |
| 2024-08-16 | 12.56 | 12.46 | -0.05 | -0.40 | 37269.28 | 4636.74 | 2.50 |
| 2024-08-15 | 12.52 | 12.51 | 0.00 | 0.00 | 32114.18 | 4017.75 | 2.16 |
| 2024-08-14 | 12.65 | 12.51 | -0.17 | -1.34 | 30472.60 | 3823.44 | 2.05 |
| 2024-08-13 | 12.79 | 12.68 | -0.12 | -0.94 | 38021.15 | 4803.86 | 2.55 |
| 2024-08-12 | 12.86 | 12.80 | -0.08 | -0.62 | 40837.62 | 5265.19 | 2.74 |
| 2024-08-09 | 13.20 | 12.88 | -0.34 | -2.57 | 44764.65 | 5839.59 | 3.01 |
| 2024-08-08 | 13.10 | 13.22 | 0.16 | 1.23 | 52405.00 | 6935.83 | 3.52 |
| 2024-08-07 | 13.24 | 13.06 | -0.16 | -1.21 | 26852.31 | 3517.36 | 1.80 |
| 2024-08-06 | 12.89 | 13.22 | 0.47 | 3.69 | 42531.45 | 5561.88 | 2.86 |
| 2024-08-05 | 13.02 | 12.75 | -0.31 | -2.37 | 34950.00 | 4551.15 | 2.35 |
| 2024-08-02 | 12.87 | 13.06 | 0.09 | 0.69 | 47575.92 | 6276.12 | 3.19 |
| 2024-08-01 | 12.90 | 12.97 | 0.07 | 0.54 | 39328.30 | 5119.62 | 2.64 |
| 2024-07-31 | 12.47 | 12.90 | 0.40 | 3.20 | 49911.67 | 6342.06 | 3.35 |
| 2024-07-30 | 12.42 | 12.50 | 0.08 | 0.64 | 21545.00 | 2692.68 | 1.45 |
| 2024-07-29 | 12.50 | 12.42 | -0.08 | -0.64 | 20327.31 | 2520.64 | 1.36 |
| 2024-07-26 | 12.55 | 12.50 | -0.01 | -0.08 | 22835.84 | 2867.62 | 1.53 |
| 2024-07-25 | 12.45 | 12.51 | -0.02 | -0.16 | 26153.00 | 3288.06 | 1.76 |
| 2024-07-24 | 12.79 | 12.53 | -0.29 | -2.26 | 31273.62 | 3944.42 | 2.10 |
| 2024-07-23 | 13.17 | 12.82 | -0.34 | -2.58 | 21024.01 | 2731.57 | 1.41 |
| 2024-07-22 | 13.13 | 13.16 | 0.03 | 0.23 | 18993.26 | 2499.66 | 1.28 |
| 2024-07-19 | 13.01 | 13.13 | 0.04 | 0.31 | 19807.00 | 2594.00 | 1.33 |
| 2024-07-18 | 13.11 | 13.09 | -0.03 | -0.23 | 19923.00 | 2593.07 | 1.34 |
| 2024-07-17 | 13.17 | 13.12 | -0.05 | -0.38 | 20903.00 | 2752.64 | 1.40 |
| 2024-07-16 | 13.20 | 13.17 | -0.09 | -0.68 | 14447.00 | 1904.83 | 0.97 |
| 2024-07-15 | 13.54 | 13.26 | -0.23 | -1.71 | 21444.00 | 2851.21 | 1.44 |
| 2024-07-12 | 13.41 | 13.49 | 0.09 | 0.67 | 20098.00 | 2721.74 | 1.35 |
| 2024-07-11 | 13.10 | 13.40 | 0.56 | 4.36 | 35580.62 | 4738.42 | 2.39 |
| 2024-07-10 | 12.78 | 12.84 | -0.01 | -0.08 | 18663.42 | 2408.94 | 1.25 |
| 2024-07-09 | 12.90 | 12.85 | 0.04 | 0.31 | 27811.88 | 3542.16 | 1.87 |
| 2024-07-08 | 13.50 | 12.86 | -0.70 | -5.16 | 39055.00 | 5091.75 | 2.62 |
| 2024-07-05 | 13.13 | 13.56 | 0.43 | 3.28 | 27574.51 | 3679.28 | 1.85 |
| 2024-07-04 | 13.60 | 13.13 | -0.47 | -3.46 | 25546.87 | 3398.10 | 1.72 |
| 2024-07-03 | 13.65 | 13.60 | -0.04 | -0.29 | 20312.39 | 2774.85 | 1.36 |
| 2024-07-02 | 13.61 | 13.64 | 0.06 | 0.44 | 18027.47 | 2461.58 | 1.21 |
| 2024-07-01 | 13.47 | 13.58 | 0.12 | 0.89 | 22718.99 | 3055.72 | 1.53 |
| 2024-06-28 | 13.45 | 13.46 | -0.03 | -0.22 | 21566.00 | 2921.63 | 1.45 |
| 2024-06-27 | 13.73 | 13.49 | -0.28 | -2.03 | 24997.06 | 3405.43 | 1.68 |
| 2024-06-26 | 13.26 | 13.77 | 0.52 | 3.93 | 32599.93 | 4401.65 | 2.19 |
| 2024-06-25 | 13.22 | 13.25 | 0.04 | 0.30 | 24127.05 | 3195.49 | 1.62 |
| 2024-06-24 | 14.03 | 13.21 | -0.79 | -5.64 | 40052.89 | 5388.61 | 2.69 |
| 2024-06-21 | 14.05 | 14.00 | -0.02 | -0.14 | 21325.00 | 2992.61 | 1.43 |
| 2024-06-20 | 14.27 | 14.02 | -0.26 | -1.82 | 26617.27 | 3794.82 | 1.79 |
| 2024-06-19 | 14.47 | 14.28 | -0.11 | -0.76 | 16970.43 | 2432.29 | 1.14 |
| 2024-06-18 | 14.27 | 14.39 | 0.07 | 0.49 | 17321.88 | 2491.40 | 1.16 |
| 2024-06-17 | 14.28 | 14.32 | 0.00 | 0.00 | 15306.43 | 2190.86 | 1.03 |
| 2024-06-14 | 14.55 | 14.32 | -0.16 | -1.11 | 26584.07 | 3809.42 | 1.78 |
| 2024-06-13 | 14.62 | 14.48 | -0.13 | -0.89 | 19866.00 | 2887.11 | 1.33 |
| 2024-06-12 | 14.39 | 14.61 | 0.20 | 1.39 | 26930.21 | 3922.76 | 1.81 |
| 2024-06-11 | 14.23 | 14.41 | 0.16 | 1.12 | 25448.77 | 3616.89 | 1.71 |
| 2024-06-07 | 13.94 | 14.25 | 0.39 | 2.81 | 30106.00 | 4259.79 | 2.02 |
| 2024-06-06 | 14.46 | 13.86 | -0.60 | -4.15 | 43403.86 | 6100.31 | 2.91 |
| 2024-06-05 | 14.61 | 14.46 | -0.28 | -1.90 | 27713.72 | 4060.95 | 1.86 |
| 2024-06-04 | 14.74 | 14.74 | -0.08 | -0.54 | 22428.43 | 3291.92 | 1.51 |
| 2024-06-03 | 15.36 | 14.82 | -0.57 | -3.70 | 39844.00 | 5956.38 | 2.68 |
| 2024-05-31 | 15.11 | 15.39 | 0.27 | 1.79 | 25446.52 | 3906.46 | 1.71 |
| 2024-05-30 | 15.30 | 15.12 | -0.22 | -1.43 | 26566.52 | 4036.24 | 1.78 |
| 2024-05-29 | 15.16 | 15.34 | 0.12 | 0.79 | 19778.47 | 3034.06 | 1.33 |
| 2024-05-28 | 15.28 | 15.22 | -0.18 | -1.17 | 20316.24 | 3108.37 | 1.36 |
| 2024-05-27 | 15.53 | 15.40 | -0.10 | -0.65 | 30161.00 | 4607.70 | 2.02 |
| 2024-05-24 | 15.58 | 15.50 | -0.07 | -0.45 | 26648.14 | 4164.93 | 1.79 |
| 2024-05-23 | 16.01 | 15.57 | -0.45 | -2.81 | 43618.26 | 6860.61 | 2.93 |
| 2024-05-22 | 15.97 | 16.02 | 0.12 | 0.76 | 42047.18 | 6721.05 | 2.82 |
| 2024-05-21 | 16.20 | 15.90 | -0.25 | -1.55 | 46143.53 | 7340.08 | 3.10 |
| 2024-05-20 | 16.17 | 16.15 | -0.05 | -0.31 | 37624.03 | 6092.59 | 2.53 |
| 2024-05-17 | 16.09 | 16.20 | 0.09 | 0.56 | 44482.75 | 7163.94 | 2.99 |
| 2024-05-16 | 16.15 | 16.11 | 0.00 | 0.00 | 49024.00 | 7914.48 | 3.29 |
| 2024-05-15 | 16.53 | 16.11 | -0.51 | -3.07 | 70854.39 | 11524.49 | 4.76 |
| 2024-05-14 | 16.65 | 16.62 | -0.28 | -1.66 | 102790.87 | 17349.76 | 6.90 |
| 2024-05-13 | 16.98 | 16.90 | -1.04 | -5.80 | 152940.95 | 26172.38 | 10.27 |
日K线
周K线
月K线
