川宁生物(301301)股票信息
| 股票代码 | 301301 |
| 股票名称 | 川宁生物 |
| 最新价/元 | 12.71 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -3.13 |
| 买入/元 | 12.71 |
| 卖出/元 | 12.72 |
| 昨收/元 | 13.12 |
| 今开/元 | 13.37 |
| 最高/元 | 13.75 |
| 最低/元 | 12.70 |
| 成交量/手 | 529281.50 |
| 成交额/万 | 69500.92 |
| 股净值/元 | 30.26 |
| 市净率 | 3.90 |
| 总市值/万 | 2830720.36 |
| 流通值/万 | 782799.19 |
| 换手率/% | 8.59 |
| 入市日期 | 2022-12-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
川宁生物(301301)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 13.37 | 12.71 | -0.41 | -3.13 | 529281.50 | 69500.92 | 8.59 |
| 2024-10-09 | 14.04 | 13.12 | -1.98 | -13.11 | 641817.46 | 89116.38 | 10.42 |
| 2024-10-08 | 16.20 | 15.10 | 1.45 | 10.62 | 790672.12 | 118366.94 | 12.84 |
| 2024-09-30 | 12.39 | 13.65 | 1.62 | 13.47 | 639375.91 | 83652.98 | 10.38 |
| 2024-09-27 | 11.55 | 12.03 | 0.63 | 5.53 | 336824.39 | 39944.32 | 5.47 |
| 2024-09-26 | 10.92 | 11.40 | 0.42 | 3.83 | 214510.15 | 23873.71 | 3.48 |
| 2024-09-25 | 11.01 | 10.98 | 0.04 | 0.37 | 232726.64 | 25861.10 | 3.78 |
| 2024-09-24 | 10.50 | 10.94 | 0.51 | 4.89 | 236443.06 | 25348.93 | 3.84 |
| 2024-09-23 | 10.50 | 10.43 | -0.10 | -0.95 | 102108.00 | 10715.87 | 1.66 |
| 2024-09-20 | 10.81 | 10.53 | -0.31 | -2.86 | 172744.67 | 18163.12 | 2.80 |
| 2024-09-19 | 10.72 | 10.84 | 0.18 | 1.69 | 125975.61 | 13581.23 | 2.05 |
| 2024-09-18 | 10.76 | 10.66 | 0.04 | 0.38 | 92670.79 | 9865.58 | 1.50 |
| 2024-09-13 | 10.76 | 10.62 | -0.13 | -1.21 | 93563.00 | 10045.86 | 1.52 |
| 2024-09-12 | 10.86 | 10.75 | -0.11 | -1.01 | 110048.18 | 11995.56 | 1.79 |
| 2024-09-11 | 10.78 | 10.86 | 0.01 | 0.09 | 106461.20 | 11557.64 | 1.73 |
| 2024-09-10 | 10.82 | 10.85 | 0.00 | 0.00 | 126490.06 | 13584.17 | 2.05 |
| 2024-09-09 | 10.68 | 10.85 | 0.10 | 0.93 | 117581.74 | 12748.80 | 1.91 |
| 2024-09-06 | 11.00 | 10.75 | -0.25 | -2.27 | 119046.74 | 12913.24 | 1.93 |
| 2024-09-05 | 11.06 | 11.00 | -0.05 | -0.45 | 107806.00 | 11919.51 | 1.75 |
| 2024-09-04 | 11.02 | 11.05 | -0.02 | -0.18 | 125172.74 | 13865.24 | 2.03 |
| 2024-09-03 | 11.15 | 11.07 | -0.04 | -0.36 | 126637.41 | 14081.55 | 2.06 |
| 2024-09-02 | 11.31 | 11.11 | -0.22 | -1.94 | 152487.00 | 17176.07 | 2.48 |
| 2024-08-30 | 11.23 | 11.33 | 0.11 | 0.98 | 227789.22 | 25870.12 | 3.70 |
| 2024-08-29 | 10.90 | 11.22 | 0.35 | 3.22 | 225207.73 | 25059.05 | 3.66 |
| 2024-08-28 | 11.01 | 10.87 | -0.23 | -2.07 | 188276.31 | 20545.31 | 3.06 |
| 2024-08-27 | 10.97 | 11.10 | 0.19 | 1.74 | 260629.00 | 28631.15 | 4.23 |
| 2024-08-26 | 10.84 | 10.91 | 0.07 | 0.65 | 135000.00 | 14625.04 | 2.19 |
| 2024-08-23 | 10.82 | 10.84 | -0.04 | -0.37 | 112282.00 | 12147.32 | 1.82 |
| 2024-08-22 | 11.14 | 10.88 | -0.25 | -2.25 | 149107.07 | 16291.06 | 2.42 |
| 2024-08-21 | 11.03 | 11.13 | 0.03 | 0.27 | 96638.79 | 10733.51 | 1.57 |
| 2024-08-20 | 11.40 | 11.10 | -0.28 | -2.46 | 168069.05 | 18790.98 | 2.72 |
| 2024-08-19 | 11.51 | 11.38 | -0.19 | -1.64 | 139201.22 | 15951.07 | 2.26 |
| 2024-08-16 | 11.41 | 11.57 | 0.13 | 1.14 | 185682.79 | 21355.47 | 3.01 |
| 2024-08-15 | 11.41 | 11.44 | 0.11 | 0.97 | 215506.72 | 24686.01 | 3.49 |
| 2024-08-14 | 11.78 | 11.33 | -0.42 | -3.57 | 233476.00 | 26717.41 | 3.78 |
| 2024-08-13 | 11.72 | 11.75 | -0.06 | -0.51 | 214159.59 | 24953.35 | 3.47 |
| 2024-08-12 | 11.57 | 11.81 | 0.10 | 0.85 | 294694.43 | 34837.03 | 4.77 |
| 2024-08-09 | 12.47 | 11.71 | -0.75 | -6.02 | 513031.08 | 61617.63 | 8.31 |
| 2024-08-08 | 12.19 | 12.46 | 0.14 | 1.14 | 671637.12 | 85091.70 | 10.88 |
| 2024-08-07 | 12.72 | 12.32 | -0.63 | -4.87 | 610091.64 | 75761.67 | 9.88 |
| 2024-08-06 | 11.95 | 12.95 | 1.26 | 10.78 | 803887.65 | 100290.27 | 13.02 |
| 2024-08-05 | 12.00 | 11.69 | -0.29 | -2.42 | 437530.93 | 52664.55 | 7.09 |
| 2024-08-02 | 11.96 | 11.98 | 0.05 | 0.42 | 522102.93 | 63716.05 | 8.46 |
| 2024-08-01 | 11.82 | 11.93 | 0.03 | 0.25 | 284622.93 | 34143.36 | 4.61 |
| 2024-07-31 | 11.43 | 11.90 | 0.24 | 2.06 | 470614.24 | 54735.44 | 7.62 |
| 2024-07-30 | 11.44 | 11.66 | 0.18 | 1.57 | 468754.18 | 54911.52 | 7.59 |
| 2024-07-29 | 11.30 | 11.48 | 0.19 | 1.68 | 213495.54 | 24333.08 | 3.46 |
| 2024-07-26 | 11.25 | 11.29 | 0.09 | 0.80 | 136636.01 | 15374.62 | 2.21 |
| 2024-07-25 | 11.21 | 11.20 | -0.12 | -1.06 | 128775.00 | 14498.79 | 2.09 |
| 2024-07-24 | 11.58 | 11.32 | -0.18 | -1.57 | 196701.00 | 22471.81 | 3.19 |
| 2024-07-23 | 12.13 | 11.50 | -0.67 | -5.51 | 280309.00 | 32886.16 | 4.54 |
| 2024-07-22 | 12.18 | 12.17 | -0.03 | -0.25 | 133764.74 | 16292.59 | 2.17 |
| 2024-07-19 | 12.26 | 12.20 | -0.08 | -0.65 | 165716.00 | 20341.49 | 2.68 |
| 2024-07-18 | 12.10 | 12.28 | 0.12 | 0.99 | 155456.89 | 18904.27 | 2.52 |
| 2024-07-17 | 12.45 | 12.16 | -0.30 | -2.41 | 188736.39 | 23160.83 | 3.06 |
| 2024-07-16 | 12.58 | 12.46 | -0.12 | -0.95 | 170868.22 | 21329.58 | 2.77 |
| 2024-07-15 | 12.59 | 12.58 | -0.13 | -1.02 | 162849.00 | 20554.79 | 2.64 |
| 2024-07-12 | 12.75 | 12.71 | -0.12 | -0.94 | 202551.80 | 25773.70 | 3.28 |
| 2024-07-11 | 12.90 | 12.83 | 0.10 | 0.79 | 296502.40 | 37891.27 | 4.80 |
| 2024-07-10 | 12.51 | 12.73 | 0.21 | 1.68 | 340951.64 | 43425.67 | 5.52 |
| 2024-07-09 | 12.60 | 12.52 | 0.16 | 1.29 | 366070.18 | 45471.18 | 5.93 |
| 2024-07-08 | 13.10 | 12.36 | 0.10 | 0.82 | 519955.57 | 65669.77 | 8.42 |
| 2024-07-05 | 11.92 | 12.26 | 0.31 | 2.59 | 223157.27 | 26980.59 | 3.62 |
| 2024-07-04 | 12.10 | 11.95 | -0.18 | -1.48 | 265535.49 | 32138.59 | 4.30 |
| 2024-07-03 | 12.87 | 12.13 | -0.74 | -5.75 | 507779.77 | 62308.25 | 8.23 |
| 2024-07-02 | 13.10 | 12.87 | -0.30 | -2.28 | 314135.56 | 40666.79 | 5.09 |
| 2024-07-01 | 12.78 | 13.17 | 0.39 | 3.05 | 296179.56 | 38504.75 | 4.80 |
| 2024-06-28 | 12.66 | 12.78 | 0.09 | 0.71 | 210580.00 | 27017.25 | 3.41 |
| 2024-06-27 | 12.95 | 12.69 | -0.31 | -2.39 | 192898.00 | 24615.10 | 3.13 |
| 2024-06-26 | 12.64 | 13.00 | 0.37 | 2.93 | 242546.00 | 31054.61 | 3.93 |
| 2024-06-25 | 12.88 | 12.63 | -0.11 | -0.86 | 257849.49 | 32872.77 | 4.18 |
| 2024-06-24 | 13.34 | 12.74 | -0.60 | -4.50 | 343036.60 | 44524.64 | 5.56 |
| 2024-06-21 | 12.75 | 13.34 | 0.28 | 2.14 | 454690.14 | 60760.94 | 7.37 |
| 2024-06-20 | 13.50 | 13.06 | -0.50 | -3.69 | 463535.15 | 62166.11 | 7.51 |
| 2024-06-19 | 13.56 | 13.56 | 0.00 | 0.00 | 333265.00 | 45040.84 | 5.40 |
| 2024-06-18 | 13.23 | 13.56 | 0.24 | 1.80 | 409621.00 | 55577.25 | 6.64 |
| 2024-06-17 | 13.79 | 13.32 | -0.52 | -3.76 | 587792.61 | 78475.59 | 9.52 |
| 2024-06-14 | 13.52 | 13.84 | 0.32 | 2.37 | 919993.20 | 127769.29 | 14.90 |
| 2024-06-13 | 13.52 | 13.52 | -0.08 | -0.59 | 371209.00 | 49768.46 | 6.01 |
| 2024-06-12 | 13.44 | 13.60 | 0.27 | 2.03 | 458379.62 | 62162.25 | 7.43 |
| 2024-06-11 | 12.95 | 13.33 | 0.24 | 1.83 | 356488.05 | 46873.53 | 5.78 |
| 2024-06-07 | 13.45 | 13.09 | -0.17 | -1.28 | 438631.80 | 57512.36 | 7.11 |
| 2024-06-06 | 13.60 | 13.26 | -0.35 | -2.57 | 541365.14 | 72794.17 | 8.77 |
| 2024-06-05 | 13.65 | 13.61 | 0.02 | 0.15 | 778147.54 | 105977.81 | 12.61 |
| 2024-06-04 | 13.29 | 13.59 | 0.31 | 2.33 | 691994.91 | 93915.66 | 11.21 |
| 2024-06-03 | 13.21 | 13.28 | -0.02 | -0.15 | 450322.39 | 60311.67 | 7.30 |
| 2024-05-31 | 13.30 | 13.30 | 0.06 | 0.45 | 378273.00 | 50333.55 | 6.13 |
| 2024-05-30 | 13.58 | 13.24 | -0.48 | -3.50 | 595256.00 | 79464.75 | 9.64 |
| 2024-05-29 | 13.69 | 13.72 | 0.00 | 0.00 | 442434.38 | 60684.84 | 7.17 |
| 2024-05-28 | 13.67 | 13.72 | -0.02 | -0.15 | 549887.05 | 75822.45 | 8.91 |
| 2024-05-27 | 13.80 | 13.74 | -0.22 | -1.58 | 654342.94 | 88995.00 | 10.60 |
| 2024-05-24 | 14.42 | 13.96 | -0.23 | -1.62 | 822341.20 | 117092.17 | 13.32 |
| 2024-05-23 | 14.52 | 14.19 | -0.46 | -3.14 | 729746.31 | 105489.02 | 11.82 |
| 2024-05-22 | 15.11 | 14.65 | -0.40 | -2.66 | 927819.88 | 136082.63 | 15.03 |
| 2024-05-21 | 15.30 | 15.27 | -0.25 | -1.61 | 720205.20 | 110028.83 | 11.67 |
| 2024-05-20 | 15.51 | 15.52 | -0.13 | -0.83 | 998416.57 | 155936.96 | 16.17 |
| 2024-05-17 | 15.33 | 15.65 | 0.15 | 0.97 | 1080539.00 | 166973.45 | 17.51 |
| 2024-05-16 | 15.90 | 15.50 | -0.39 | -2.45 | 1091549.36 | 170726.39 | 17.68 |
| 2024-05-15 | 16.40 | 15.89 | -1.09 | -6.42 | 1311452.38 | 208589.89 | 21.25 |
| 2024-05-14 | 16.75 | 16.98 | 0.34 | 2.04 | 1427172.04 | 242942.84 | 23.12 |
日K线
周K线
月K线
