恩威医药(301331)股票信息
| 股票代码 | 301331 |
| 股票名称 | 恩威医药 |
| 最新价/元 | 27.11 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 0.78 |
| 买入/元 | 27.11 |
| 卖出/元 | 27.12 |
| 昨收/元 | 26.90 |
| 今开/元 | 26.76 |
| 最高/元 | 28.10 |
| 最低/元 | 26.35 |
| 成交量/手 | 22064.80 |
| 成交额/万 | 6016.66 |
| 股净值/元 | 22.01 |
| 市净率 | 2.75 |
| 总市值/万 | 278939.91 |
| 流通值/万 | 89738.72 |
| 换手率/% | 6.67 |
| 入市日期 | 2022-09-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
恩威医药(301331)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 | 26.76 | 27.11 | 0.21 | 0.78 | 22064.80 | 6016.66 | 6.67 |
| 2024-10-09 | 28.55 | 26.90 | -2.57 | -8.72 | 36775.32 | 9922.08 | 11.11 |
| 2024-10-08 | 32.50 | 29.47 | 2.20 | 8.07 | 45676.07 | 13481.99 | 13.80 |
| 2024-09-30 | 24.22 | 27.27 | 3.54 | 14.92 | 32852.01 | 8466.11 | 9.92 |
| 2024-09-27 | 22.96 | 23.73 | 0.82 | 3.58 | 17121.39 | 4047.03 | 5.17 |
| 2024-09-26 | 22.63 | 22.91 | 0.29 | 1.28 | 7407.49 | 1682.83 | 2.24 |
| 2024-09-25 | 22.43 | 22.62 | 0.27 | 1.21 | 8206.09 | 1865.76 | 2.48 |
| 2024-09-24 | 21.64 | 22.35 | 1.05 | 4.93 | 9938.80 | 2180.47 | 3.00 |
| 2024-09-23 | 21.12 | 21.30 | 0.09 | 0.42 | 5383.04 | 1154.43 | 1.63 |
| 2024-09-20 | 21.26 | 21.21 | -0.13 | -0.61 | 4120.76 | 871.83 | 1.24 |
| 2024-09-19 | 20.81 | 21.34 | 0.58 | 2.79 | 6586.12 | 1387.64 | 1.99 |
| 2024-09-18 | 21.15 | 20.76 | -0.05 | -0.24 | 4590.13 | 946.67 | 1.39 |
| 2024-09-13 | 21.30 | 20.81 | -0.44 | -2.07 | 4657.33 | 980.58 | 1.41 |
| 2024-09-12 | 21.05 | 21.25 | -0.05 | -0.24 | 4521.60 | 968.53 | 1.37 |
| 2024-09-11 | 21.57 | 21.30 | -0.26 | -1.21 | 5324.56 | 1134.80 | 1.61 |
| 2024-09-10 | 21.90 | 21.56 | -0.43 | -1.96 | 4931.48 | 1070.90 | 1.49 |
| 2024-09-09 | 22.24 | 21.99 | -0.16 | -0.72 | 4185.92 | 924.93 | 1.26 |
| 2024-09-06 | 22.77 | 22.15 | -0.62 | -2.72 | 8044.36 | 1799.14 | 2.43 |
| 2024-09-05 | 22.06 | 22.77 | 0.53 | 2.38 | 11259.07 | 2543.10 | 3.40 |
| 2024-09-04 | 22.20 | 22.24 | -0.08 | -0.36 | 7860.00 | 1753.98 | 2.37 |
| 2024-09-03 | 21.10 | 22.32 | 0.98 | 4.59 | 15590.32 | 3475.32 | 4.71 |
| 2024-09-02 | 21.62 | 21.34 | -0.26 | -1.20 | 5896.76 | 1265.04 | 1.78 |
| 2024-08-30 | 20.50 | 21.60 | 0.88 | 4.25 | 14178.17 | 3045.02 | 4.28 |
| 2024-08-29 | 21.45 | 20.72 | -0.64 | -3.00 | 9659.24 | 2042.78 | 2.92 |
| 2024-08-28 | 20.67 | 21.36 | 0.78 | 3.79 | 11726.44 | 2489.89 | 3.54 |
| 2024-08-27 | 20.58 | 20.58 | -0.12 | -0.58 | 9674.04 | 1987.07 | 2.92 |
| 2024-08-26 | 21.00 | 20.70 | -0.11 | -0.53 | 5637.84 | 1166.12 | 1.70 |
| 2024-08-23 | 21.66 | 20.81 | -1.17 | -5.32 | 6628.49 | 1405.06 | 2.00 |
| 2024-08-22 | 22.26 | 21.98 | -0.26 | -1.17 | 5598.00 | 1224.51 | 1.69 |
| 2024-08-21 | 22.42 | 22.24 | -0.17 | -0.76 | 3459.96 | 769.42 | 1.05 |
| 2024-08-20 | 22.78 | 22.41 | -0.15 | -0.67 | 5331.64 | 1194.68 | 1.61 |
| 2024-08-19 | 23.00 | 22.56 | -0.60 | -2.59 | 6804.92 | 1543.62 | 2.06 |
| 2024-08-16 | 22.55 | 23.16 | 0.58 | 2.57 | 8127.36 | 1856.58 | 2.46 |
| 2024-08-15 | 22.57 | 22.58 | -0.03 | -0.13 | 6847.00 | 1554.59 | 2.07 |
| 2024-08-14 | 22.60 | 22.61 | 0.00 | 0.00 | 4717.96 | 1064.38 | 1.43 |
| 2024-08-13 | 22.65 | 22.61 | -0.34 | -1.48 | 8123.96 | 1837.65 | 2.45 |
| 2024-08-12 | 22.70 | 22.95 | 0.17 | 0.75 | 11088.00 | 2561.58 | 3.35 |
| 2024-08-09 | 23.00 | 22.78 | -0.32 | -1.39 | 10490.91 | 2395.85 | 3.17 |
| 2024-08-08 | 22.87 | 23.10 | 0.21 | 0.92 | 12022.60 | 2794.44 | 3.63 |
| 2024-08-07 | 23.40 | 22.89 | -0.61 | -2.60 | 9704.88 | 2233.33 | 2.93 |
| 2024-08-06 | 22.83 | 23.50 | 0.60 | 2.62 | 13303.96 | 3087.38 | 4.02 |
| 2024-08-05 | 23.00 | 22.90 | -0.46 | -1.97 | 13422.26 | 3075.22 | 4.05 |
| 2024-08-02 | 23.10 | 23.36 | 0.29 | 1.26 | 15951.82 | 3726.80 | 4.82 |
| 2024-08-01 | 22.20 | 23.07 | 0.87 | 3.92 | 19832.82 | 4609.52 | 5.99 |
| 2024-07-31 | 21.60 | 22.20 | 0.61 | 2.83 | 5735.58 | 1259.16 | 1.73 |
| 2024-07-30 | 21.39 | 21.59 | 0.20 | 0.94 | 2566.76 | 550.79 | 0.78 |
| 2024-07-29 | 21.40 | 21.39 | 0.41 | 1.95 | 4706.84 | 997.50 | 1.42 |
| 2024-07-26 | 20.70 | 20.98 | 0.28 | 1.35 | 5444.08 | 1142.33 | 1.64 |
| 2024-07-25 | 20.60 | 20.70 | 0.00 | 0.00 | 3819.68 | 793.22 | 1.15 |
| 2024-07-24 | 21.36 | 20.70 | -0.66 | -3.09 | 5007.16 | 1047.55 | 1.51 |
| 2024-07-23 | 21.99 | 21.36 | -0.37 | -1.70 | 3911.80 | 843.18 | 1.18 |
| 2024-07-22 | 21.60 | 21.73 | 0.15 | 0.70 | 3803.56 | 824.91 | 1.15 |
| 2024-07-19 | 21.43 | 21.58 | 0.09 | 0.42 | 3961.62 | 852.31 | 1.20 |
| 2024-07-18 | 21.52 | 21.49 | -0.22 | -1.01 | 6406.20 | 1368.54 | 1.94 |
| 2024-07-17 | 21.85 | 21.71 | -0.09 | -0.41 | 2545.08 | 552.90 | 0.77 |
| 2024-07-16 | 22.00 | 21.80 | -0.29 | -1.31 | 3592.44 | 789.26 | 1.09 |
| 2024-07-15 | 22.29 | 22.09 | -0.39 | -1.74 | 3890.28 | 863.73 | 1.18 |
| 2024-07-12 | 22.50 | 22.48 | -0.02 | -0.09 | 4379.47 | 990.04 | 1.32 |
| 2024-07-11 | 22.30 | 22.50 | 0.50 | 2.27 | 4357.36 | 974.06 | 1.32 |
| 2024-07-10 | 22.08 | 22.00 | -0.05 | -0.23 | 3709.48 | 819.07 | 1.12 |
| 2024-07-09 | 22.05 | 22.05 | 0.07 | 0.32 | 4897.24 | 1068.74 | 1.48 |
| 2024-07-08 | 22.69 | 21.98 | -0.72 | -3.17 | 5625.40 | 1255.02 | 1.70 |
| 2024-07-05 | 21.98 | 22.70 | 0.93 | 4.27 | 8061.08 | 1797.59 | 2.44 |
| 2024-07-04 | 22.54 | 21.77 | -0.76 | -3.37 | 5666.44 | 1246.87 | 1.71 |
| 2024-07-03 | 22.60 | 22.53 | -0.15 | -0.66 | 6447.12 | 1454.51 | 1.95 |
| 2024-07-02 | 22.51 | 22.68 | 0.15 | 0.67 | 4637.28 | 1047.34 | 1.40 |
| 2024-07-01 | 22.00 | 22.53 | 0.66 | 3.02 | 6622.36 | 1475.42 | 2.00 |
| 2024-06-28 | 22.20 | 21.87 | -0.16 | -0.73 | 4323.44 | 955.01 | 1.31 |
| 2024-06-27 | 22.69 | 22.03 | -0.63 | -2.78 | 5002.36 | 1115.41 | 1.51 |
| 2024-06-26 | 21.32 | 22.66 | 1.07 | 4.96 | 7754.48 | 1716.25 | 2.34 |
| 2024-06-25 | 22.40 | 21.59 | -0.57 | -2.57 | 10235.41 | 2228.08 | 3.09 |
| 2024-06-24 | 23.21 | 22.16 | -1.17 | -5.02 | 20693.88 | 4560.67 | 6.25 |
| 2024-06-21 | 23.29 | 23.33 | -0.11 | -0.47 | 5285.84 | 1238.49 | 1.60 |
| 2024-06-20 | 23.85 | 23.44 | -0.46 | -1.93 | 9065.53 | 2161.07 | 2.74 |
| 2024-06-19 | 24.60 | 23.90 | -0.78 | -3.16 | 7521.08 | 1814.74 | 2.27 |
| 2024-06-18 | 24.91 | 24.68 | -0.27 | -1.08 | 4799.88 | 1187.41 | 1.45 |
| 2024-06-17 | 25.00 | 24.95 | 0.01 | 0.04 | 4773.48 | 1184.51 | 1.44 |
| 2024-06-14 | 24.25 | 24.94 | 0.56 | 2.30 | 9082.84 | 2249.60 | 2.74 |
| 2024-06-13 | 25.99 | 24.38 | -1.61 | -6.20 | 17360.04 | 4340.86 | 5.24 |
| 2024-06-12 | 25.79 | 25.99 | 0.00 | 0.00 | 9322.60 | 2412.86 | 2.82 |
| 2024-06-11 | 26.00 | 25.99 | -1.29 | -4.73 | 19469.80 | 5047.48 | 5.88 |
| 2024-06-07 | 28.00 | 27.28 | 0.49 | 1.83 | 31003.17 | 8456.14 | 9.37 |
| 2024-06-06 | 26.03 | 26.79 | 1.12 | 4.36 | 23129.64 | 6243.83 | 6.99 |
| 2024-06-05 | 26.04 | 25.67 | -0.58 | -2.21 | 4244.28 | 1099.25 | 1.28 |
| 2024-06-04 | 26.02 | 26.25 | 0.23 | 0.88 | 6322.64 | 1644.15 | 1.91 |
| 2024-06-03 | 26.95 | 26.02 | -0.79 | -2.95 | 13274.24 | 3540.64 | 4.01 |
| 2024-05-31 | 26.46 | 26.81 | 0.42 | 1.59 | 9272.61 | 2470.22 | 2.80 |
| 2024-05-30 | 26.50 | 26.39 | -0.19 | -0.72 | 5578.64 | 1472.99 | 1.69 |
| 2024-05-29 | 26.39 | 26.58 | 0.19 | 0.72 | 9113.24 | 2412.73 | 2.75 |
| 2024-05-28 | 27.25 | 26.39 | -0.86 | -3.16 | 6399.64 | 1704.82 | 1.93 |
| 2024-05-27 | 26.99 | 27.25 | 0.50 | 1.87 | 9241.96 | 2497.29 | 2.79 |
| 2024-05-24 | 27.50 | 26.75 | -0.72 | -2.62 | 6998.99 | 1909.77 | 2.11 |
| 2024-05-23 | 27.80 | 27.47 | -0.33 | -1.19 | 10576.96 | 2917.07 | 3.20 |
| 2024-05-22 | 42.89 | 41.56 | -1.33 | -3.10 | 8237.00 | 3445.78 | 3.58 |
| 2024-05-21 | 43.29 | 42.89 | -0.36 | -0.83 | 10489.00 | 4529.33 | 4.56 |
| 2024-05-20 | 42.00 | 43.25 | 0.92 | 2.17 | 11666.00 | 5045.81 | 5.08 |
| 2024-05-17 | 41.58 | 42.33 | 0.34 | 0.81 | 8883.00 | 3733.45 | 3.87 |
| 2024-05-16 | 41.46 | 41.99 | 0.53 | 1.28 | 9877.00 | 4130.25 | 4.30 |
| 2024-05-15 | 41.73 | 41.46 | -0.24 | -0.58 | 12952.94 | 5418.37 | 5.64 |
| 2024-05-14 | 40.01 | 41.70 | 1.85 | 4.64 | 14169.00 | 5856.61 | 6.17 |
日K线
周K线
月K线
