羚锐制药(600285)股票信息
| 股票代码 | 600285 |
| 股票名称 | 羚锐制药 |
| 最新价/元 | 25.40 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.32 |
| 买入/元 | 25.40 |
| 卖出/元 | 25.41 |
| 昨收/元 | 25.32 |
| 今开/元 | 25.32 |
| 最高/元 | 26.35 |
| 最低/元 | 25.01 |
| 成交量/手 | 120347.68 |
| 成交额/万 | 30993.73 |
| 股净值/元 | 25.10 |
| 市净率 | 5.33 |
| 总市值/万 | 1440473.33 |
| 流通值/万 | 1440473.33 |
| 换手率/% | 2.12 |
| 入市日期 | 2000-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
羚锐制药(600285)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 | 25.32 | 25.40 | 0.08 | 0.32 | 120347.68 | 30993.73 | 2.12 |
| 2024-10-09 | 25.80 | 25.32 | -0.98 | -3.73 | 180932.44 | 46676.69 | 3.19 |
| 2024-10-08 | 27.04 | 26.30 | 1.52 | 6.13 | 218013.07 | 57688.83 | 3.84 |
| 2024-09-30 | 23.09 | 24.78 | 2.12 | 9.36 | 266951.84 | 65040.28 | 4.71 |
| 2024-09-27 | 20.80 | 22.66 | 2.06 | 10.00 | 106508.86 | 23256.69 | 1.88 |
| 2024-09-26 | 20.14 | 20.60 | 0.46 | 2.28 | 124754.99 | 25157.94 | 2.20 |
| 2024-09-25 | 19.75 | 20.14 | 0.56 | 2.86 | 146696.75 | 29697.74 | 2.59 |
| 2024-09-24 | 18.88 | 19.58 | 0.77 | 4.09 | 158481.45 | 30485.78 | 2.79 |
| 2024-09-23 | 19.16 | 18.81 | -0.26 | -1.36 | 78750.00 | 14953.00 | 1.39 |
| 2024-09-20 | 19.20 | 19.07 | -0.11 | -0.57 | 93935.00 | 17964.33 | 1.66 |
| 2024-09-19 | 19.82 | 19.18 | -0.63 | -3.18 | 139564.84 | 26855.46 | 2.46 |
| 2024-09-18 | 18.78 | 19.81 | 1.04 | 5.54 | 158276.00 | 30736.90 | 2.79 |
| 2024-09-13 | 18.64 | 18.77 | -0.02 | -0.11 | 163967.26 | 31084.10 | 2.89 |
| 2024-09-12 | 20.40 | 18.79 | -1.30 | -6.47 | 237228.06 | 45629.20 | 4.18 |
| 2024-09-11 | 21.49 | 20.09 | -1.62 | -7.46 | 280467.01 | 56775.06 | 4.95 |
| 2024-09-10 | 22.71 | 21.71 | -1.10 | -4.82 | 153901.46 | 33904.49 | 2.71 |
| 2024-09-09 | 22.79 | 22.81 | -0.07 | -0.31 | 71464.00 | 16357.35 | 1.26 |
| 2024-09-06 | 23.59 | 22.88 | -0.64 | -2.72 | 48891.50 | 11320.57 | 0.86 |
| 2024-09-05 | 23.51 | 23.52 | 0.00 | 0.00 | 51192.00 | 12049.91 | 0.90 |
| 2024-09-04 | 23.26 | 23.52 | 0.23 | 0.99 | 54482.54 | 12814.53 | 0.96 |
| 2024-09-03 | 23.58 | 23.29 | -0.31 | -1.31 | 78924.29 | 18595.28 | 1.39 |
| 2024-09-02 | 23.30 | 23.60 | 0.24 | 1.03 | 88808.35 | 20895.83 | 1.57 |
| 2024-08-30 | 23.90 | 23.36 | -0.54 | -2.26 | 89496.25 | 21122.39 | 1.58 |
| 2024-08-29 | 24.00 | 23.90 | -0.19 | -0.79 | 52649.19 | 12632.00 | 0.93 |
| 2024-08-28 | 23.93 | 24.09 | 0.00 | 0.00 | 43119.02 | 10364.83 | 0.76 |
| 2024-08-27 | 24.00 | 24.09 | -0.10 | -0.41 | 65108.69 | 15613.46 | 1.15 |
| 2024-08-26 | 24.21 | 24.19 | -0.13 | -0.54 | 57235.22 | 13732.51 | 1.01 |
| 2024-08-23 | 24.30 | 24.32 | -0.08 | -0.33 | 61386.00 | 14881.35 | 1.08 |
| 2024-08-22 | 23.78 | 24.40 | 0.55 | 2.31 | 84403.96 | 20532.37 | 1.49 |
| 2024-08-21 | 24.09 | 23.85 | -0.32 | -1.32 | 48291.70 | 11553.73 | 0.85 |
| 2024-08-20 | 24.00 | 24.17 | 0.15 | 0.62 | 63680.65 | 15272.22 | 1.12 |
| 2024-08-19 | 23.31 | 24.02 | 0.71 | 3.05 | 92119.76 | 21935.31 | 1.62 |
| 2024-08-16 | 23.44 | 23.31 | -0.11 | -0.47 | 41020.50 | 9592.05 | 0.72 |
| 2024-08-15 | 23.53 | 23.42 | -0.11 | -0.47 | 59867.00 | 14049.05 | 1.06 |
| 2024-08-14 | 23.61 | 23.53 | -0.07 | -0.30 | 90952.75 | 21546.58 | 1.60 |
| 2024-08-13 | 23.65 | 23.60 | 0.56 | 2.43 | 145426.76 | 33976.94 | 2.56 |
| 2024-08-12 | 23.01 | 23.04 | -0.09 | -0.39 | 58316.25 | 13505.46 | 1.03 |
| 2024-08-09 | 23.11 | 23.13 | -0.12 | -0.52 | 70652.50 | 16401.06 | 1.25 |
| 2024-08-08 | 21.99 | 23.25 | 1.15 | 5.20 | 137683.90 | 31790.34 | 2.43 |
| 2024-08-07 | 21.49 | 22.10 | 0.60 | 2.79 | 103227.00 | 22526.31 | 1.82 |
| 2024-08-06 | 21.20 | 21.50 | 0.30 | 1.42 | 59589.63 | 12726.27 | 1.05 |
| 2024-08-05 | 20.93 | 21.20 | 0.30 | 1.44 | 108687.52 | 23186.82 | 1.92 |
| 2024-08-02 | 21.13 | 20.90 | -0.33 | -1.55 | 74110.12 | 15623.45 | 1.31 |
| 2024-08-01 | 21.56 | 21.23 | -0.29 | -1.35 | 72925.25 | 15688.29 | 1.29 |
| 2024-07-31 | 20.86 | 21.52 | 0.68 | 3.26 | 101630.50 | 21622.65 | 1.79 |
| 2024-07-30 | 20.76 | 20.84 | 0.08 | 0.39 | 90561.08 | 18585.56 | 1.60 |
| 2024-07-29 | 21.00 | 20.76 | -0.39 | -1.84 | 94569.91 | 19754.93 | 1.67 |
| 2024-07-26 | 21.41 | 21.15 | -0.25 | -1.17 | 95676.95 | 20302.37 | 1.70 |
| 2024-07-25 | 22.06 | 21.40 | -0.73 | -3.30 | 79137.08 | 17075.43 | 1.41 |
| 2024-07-24 | 22.31 | 22.13 | -0.18 | -0.81 | 59981.12 | 13373.09 | 1.07 |
| 2024-07-23 | 23.50 | 22.31 | -1.19 | -5.06 | 115333.79 | 26052.22 | 2.05 |
| 2024-07-22 | 23.43 | 23.50 | 0.07 | 0.30 | 104621.92 | 24671.68 | 1.86 |
| 2024-07-19 | 23.36 | 23.43 | -0.13 | -0.55 | 72673.95 | 17155.04 | 1.29 |
| 2024-07-18 | 22.86 | 23.56 | 0.60 | 2.61 | 65149.60 | 15199.11 | 1.16 |
| 2024-07-17 | 23.38 | 22.96 | -0.42 | -1.80 | 89379.31 | 20538.04 | 1.59 |
| 2024-07-16 | 23.72 | 23.38 | -0.38 | -1.60 | 49734.40 | 11667.66 | 0.88 |
| 2024-07-15 | 23.78 | 23.76 | -0.08 | -0.34 | 35900.25 | 8537.90 | 0.64 |
| 2024-07-12 | 23.79 | 23.84 | -0.11 | -0.46 | 47203.90 | 11263.82 | 0.84 |
| 2024-07-11 | 24.12 | 23.95 | -0.09 | -0.37 | 94523.11 | 22416.08 | 1.68 |
| 2024-07-10 | 24.61 | 24.04 | -0.57 | -2.32 | 59686.07 | 14421.77 | 1.06 |
| 2024-07-09 | 24.26 | 24.61 | 0.35 | 1.44 | 57980.51 | 14168.15 | 1.03 |
| 2024-07-08 | 24.50 | 24.26 | -0.32 | -1.30 | 52122.00 | 12690.37 | 0.93 |
| 2024-07-05 | 23.70 | 24.58 | 0.87 | 3.67 | 77856.37 | 18743.37 | 1.38 |
| 2024-07-04 | 24.29 | 23.71 | -0.59 | -2.43 | 94557.34 | 22536.27 | 1.68 |
| 2024-07-03 | 25.10 | 24.30 | -0.82 | -3.26 | 75997.37 | 18670.55 | 1.35 |
| 2024-07-02 | 25.66 | 25.12 | -0.53 | -2.07 | 76898.00 | 19335.42 | 1.37 |
| 2024-07-01 | 24.19 | 25.65 | 1.44 | 5.95 | 108264.87 | 27097.66 | 1.92 |
| 2024-06-28 | 23.90 | 24.21 | 0.24 | 1.00 | 71932.49 | 17523.85 | 1.28 |
| 2024-06-27 | 24.36 | 23.97 | -0.42 | -1.72 | 57672.55 | 13805.36 | 1.02 |
| 2024-06-26 | 23.88 | 24.39 | 0.42 | 1.75 | 64294.01 | 15437.69 | 1.14 |
| 2024-06-25 | 24.21 | 23.97 | -0.24 | -0.99 | 55696.00 | 13368.27 | 0.99 |
| 2024-06-24 | 24.27 | 24.21 | -0.09 | -0.37 | 74929.10 | 18354.77 | 1.33 |
| 2024-06-21 | 24.00 | 24.30 | 0.30 | 1.25 | 63109.13 | 15384.20 | 1.12 |
| 2024-06-20 | 24.20 | 24.00 | -0.10 | -0.42 | 77525.05 | 18616.60 | 1.38 |
| 2024-06-19 | 25.48 | 24.90 | -0.58 | -2.28 | 66183.60 | 16553.53 | 1.18 |
| 2024-06-18 | 25.50 | 25.48 | -0.02 | -0.08 | 54107.27 | 13810.38 | 0.96 |
| 2024-06-17 | 25.00 | 25.50 | 0.41 | 1.63 | 84855.35 | 21707.94 | 1.51 |
| 2024-06-14 | 24.60 | 25.09 | 0.44 | 1.79 | 62385.00 | 15569.04 | 1.11 |
| 2024-06-13 | 25.05 | 24.65 | -0.40 | -1.60 | 81214.82 | 20094.82 | 1.44 |
| 2024-06-12 | 25.48 | 25.05 | -0.43 | -1.69 | 74421.25 | 18764.25 | 1.32 |
| 2024-06-11 | 24.90 | 25.48 | 0.63 | 2.54 | 78938.21 | 19847.78 | 1.40 |
| 2024-06-07 | 25.10 | 24.85 | -0.05 | -0.20 | 54288.00 | 13535.76 | 0.96 |
| 2024-06-06 | 25.20 | 24.90 | -0.08 | -0.32 | 58703.06 | 14700.12 | 1.04 |
| 2024-06-05 | 24.62 | 24.98 | 0.32 | 1.30 | 87784.72 | 22073.62 | 1.56 |
| 2024-06-04 | 24.51 | 24.66 | 0.24 | 0.98 | 65593.00 | 16087.88 | 1.16 |
| 2024-06-03 | 24.24 | 24.42 | 0.21 | 0.87 | 66946.29 | 16384.94 | 1.19 |
| 2024-05-31 | 24.41 | 24.21 | -0.16 | -0.66 | 55744.00 | 13580.21 | 0.99 |
| 2024-05-30 | 24.56 | 24.37 | 0.00 | 0.00 | 55978.60 | 13704.21 | 0.99 |
| 2024-05-29 | 24.83 | 24.37 | -0.52 | -2.09 | 99350.00 | 24364.18 | 1.76 |
| 2024-05-28 | 25.38 | 24.89 | -0.48 | -1.89 | 67939.57 | 16975.16 | 1.21 |
| 2024-05-27 | 24.79 | 25.37 | 0.58 | 2.34 | 70992.00 | 17849.56 | 1.26 |
| 2024-05-24 | 24.74 | 24.79 | 0.19 | 0.77 | 58994.43 | 14748.71 | 1.05 |
| 2024-05-23 | 24.16 | 24.60 | 0.28 | 1.15 | 81490.63 | 20153.83 | 1.45 |
| 2024-05-22 | 25.00 | 24.32 | -0.57 | -2.29 | 81073.72 | 19797.75 | 1.44 |
| 2024-05-21 | 24.90 | 24.89 | 0.01 | 0.04 | 43067.87 | 10746.03 | 0.76 |
| 2024-05-20 | 24.85 | 24.88 | 0.03 | 0.12 | 62021.76 | 15398.20 | 1.10 |
| 2024-05-17 | 25.11 | 24.85 | -0.21 | -0.84 | 68260.50 | 17015.95 | 1.21 |
| 2024-05-16 | 25.67 | 25.06 | -0.61 | -2.38 | 89755.50 | 22623.40 | 1.59 |
| 2024-05-15 | 26.20 | 25.67 | -0.19 | -0.74 | 78957.00 | 20594.87 | 1.40 |
| 2024-05-14 | 25.55 | 25.86 | 0.16 | 0.62 | 79989.74 | 20686.23 | 1.42 |
日K线
周K线
月K线
