安琪酵母(600298)股票信息
| 股票代码 | 600298 |
| 股票名称 | 安琪酵母 |
| 最新价/元 | 37.64 |
| 涨跌额/元 | 0.54 |
| 涨跌幅/% | 1.46 |
| 买入/元 | 37.64 |
| 卖出/元 | 37.65 |
| 昨收/元 | 37.10 |
| 今开/元 | 37.09 |
| 最高/元 | 38.88 |
| 最低/元 | 37.09 |
| 成交量/手 | 287247.43 |
| 成交额/万 | 108787.83 |
| 股净值/元 | 25.61 |
| 市净率 | 3.21 |
| 总市值/万 | 3269578.57 |
| 流通值/万 | 3216322.49 |
| 换手率/% | 3.36 |
| 入市日期 | 2000-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
安琪酵母(600298)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 | 37.09 | 37.64 | 0.54 | 1.46 | 287247.43 | 108787.83 | 3.36 |
| 2024-10-09 | 35.20 | 37.10 | 0.86 | 2.37 | 413002.79 | 151480.99 | 4.83 |
| 2024-10-08 | 39.90 | 36.24 | -0.18 | -0.49 | 485099.57 | 180567.77 | 5.68 |
| 2024-09-30 | 34.99 | 36.42 | 2.46 | 7.24 | 387489.75 | 138197.74 | 4.53 |
| 2024-09-27 | 33.46 | 33.96 | 1.12 | 3.41 | 170227.96 | 57583.06 | 1.99 |
| 2024-09-26 | 31.70 | 32.84 | 1.04 | 3.27 | 244766.70 | 78722.61 | 2.86 |
| 2024-09-25 | 32.94 | 31.80 | -1.14 | -3.46 | 199864.15 | 64832.39 | 2.34 |
| 2024-09-24 | 32.45 | 32.94 | 0.69 | 2.14 | 104055.41 | 34089.20 | 1.22 |
| 2024-09-23 | 32.73 | 32.25 | -0.50 | -1.53 | 61575.77 | 19970.38 | 0.72 |
| 2024-09-20 | 33.00 | 32.75 | -0.30 | -0.91 | 49768.60 | 16311.67 | 0.58 |
| 2024-09-19 | 32.45 | 33.05 | 0.74 | 2.29 | 85468.17 | 28097.27 | 1.00 |
| 2024-09-18 | 32.31 | 32.31 | 0.00 | 0.00 | 58064.00 | 18730.81 | 0.68 |
| 2024-09-13 | 32.39 | 32.31 | 0.03 | 0.09 | 55187.40 | 17915.90 | 0.65 |
| 2024-09-12 | 32.89 | 32.28 | -0.61 | -1.86 | 71500.13 | 23198.40 | 0.84 |
| 2024-09-11 | 32.18 | 32.89 | 0.65 | 2.02 | 125362.41 | 41173.24 | 1.47 |
| 2024-09-10 | 31.59 | 32.24 | 0.66 | 2.09 | 92449.80 | 29434.56 | 1.07 |
| 2024-09-09 | 31.52 | 31.58 | -0.19 | -0.60 | 77786.50 | 24695.71 | 0.90 |
| 2024-09-06 | 31.61 | 31.77 | 0.14 | 0.44 | 122174.98 | 39417.41 | 1.41 |
| 2024-09-05 | 31.21 | 31.63 | 0.42 | 1.35 | 67361.00 | 21222.49 | 0.78 |
| 2024-09-04 | 31.91 | 31.21 | -0.73 | -2.29 | 94828.75 | 29882.89 | 1.10 |
| 2024-09-03 | 31.42 | 31.94 | 0.64 | 2.05 | 83898.44 | 26733.52 | 0.97 |
| 2024-09-02 | 31.04 | 31.30 | 0.04 | 0.13 | 74830.04 | 23416.39 | 0.86 |
| 2024-08-30 | 31.19 | 31.26 | 0.05 | 0.16 | 88791.43 | 27810.73 | 1.03 |
| 2024-08-29 | 30.40 | 31.21 | 0.74 | 2.43 | 88695.07 | 27583.22 | 1.02 |
| 2024-08-28 | 30.16 | 30.47 | 0.27 | 0.89 | 45252.84 | 13773.52 | 0.52 |
| 2024-08-27 | 30.04 | 30.20 | 0.06 | 0.20 | 45589.00 | 13808.29 | 0.53 |
| 2024-08-26 | 30.06 | 30.14 | 0.08 | 0.27 | 36446.41 | 10918.28 | 0.42 |
| 2024-08-23 | 29.88 | 30.06 | 0.31 | 1.04 | 31510.19 | 9432.44 | 0.36 |
| 2024-08-22 | 30.18 | 29.75 | -0.53 | -1.75 | 51015.93 | 15202.82 | 0.59 |
| 2024-08-21 | 30.06 | 30.28 | 0.12 | 0.40 | 31270.00 | 9473.10 | 0.36 |
| 2024-08-20 | 30.19 | 30.16 | -0.02 | -0.07 | 42106.44 | 12660.67 | 0.49 |
| 2024-08-19 | 30.29 | 30.18 | -0.15 | -0.50 | 48062.95 | 14624.09 | 0.56 |
| 2024-08-16 | 30.43 | 30.33 | -0.08 | -0.26 | 42393.01 | 12833.55 | 0.49 |
| 2024-08-15 | 30.20 | 30.41 | 0.11 | 0.36 | 47634.29 | 14510.13 | 0.55 |
| 2024-08-14 | 30.83 | 30.30 | -0.37 | -1.21 | 43479.54 | 13208.00 | 0.50 |
| 2024-08-13 | 31.00 | 30.67 | -0.20 | -0.65 | 60459.00 | 18521.88 | 0.70 |
| 2024-08-12 | 30.57 | 30.87 | 0.36 | 1.18 | 87920.45 | 27243.98 | 1.02 |
| 2024-08-09 | 30.40 | 30.51 | 0.03 | 0.10 | 84741.49 | 26046.44 | 0.98 |
| 2024-08-08 | 29.61 | 30.48 | 0.87 | 2.94 | 126966.81 | 38220.64 | 1.47 |
| 2024-08-07 | 29.57 | 29.61 | -0.03 | -0.10 | 38017.82 | 11224.49 | 0.44 |
| 2024-08-06 | 29.80 | 29.64 | 0.17 | 0.58 | 46472.18 | 13773.00 | 0.54 |
| 2024-08-05 | 29.41 | 29.47 | -0.02 | -0.07 | 56688.00 | 16859.28 | 0.65 |
| 2024-08-02 | 29.37 | 29.49 | 0.03 | 0.10 | 37636.05 | 11158.73 | 0.43 |
| 2024-08-01 | 30.00 | 29.46 | -0.48 | -1.60 | 39304.45 | 11627.09 | 0.45 |
| 2024-07-31 | 28.73 | 29.94 | 1.20 | 4.18 | 77169.27 | 22914.32 | 0.89 |
| 2024-07-30 | 28.89 | 28.74 | -0.26 | -0.90 | 20238.00 | 5812.83 | 0.23 |
| 2024-07-29 | 29.05 | 29.00 | -0.09 | -0.31 | 38706.40 | 11159.09 | 0.45 |
| 2024-07-26 | 28.50 | 29.09 | 0.59 | 2.07 | 42310.65 | 12142.84 | 0.49 |
| 2024-07-25 | 28.15 | 28.50 | 0.30 | 1.06 | 36703.06 | 10456.50 | 0.42 |
| 2024-07-24 | 28.57 | 28.20 | -0.36 | -1.26 | 30164.75 | 8567.16 | 0.35 |
| 2024-07-23 | 29.52 | 28.56 | -0.99 | -3.35 | 35282.35 | 10221.25 | 0.41 |
| 2024-07-22 | 29.32 | 29.55 | 0.09 | 0.31 | 40869.47 | 12053.54 | 0.47 |
| 2024-07-19 | 28.86 | 29.46 | 0.48 | 1.66 | 54978.84 | 16097.75 | 0.63 |
| 2024-07-18 | 28.80 | 28.98 | -0.20 | -0.69 | 52639.57 | 15168.76 | 0.61 |
| 2024-07-17 | 28.73 | 29.18 | 0.46 | 1.60 | 53108.21 | 15341.51 | 0.61 |
| 2024-07-16 | 28.86 | 28.72 | -0.25 | -0.86 | 44498.79 | 12803.50 | 0.51 |
| 2024-07-15 | 29.26 | 28.97 | -0.33 | -1.13 | 37883.03 | 11005.13 | 0.44 |
| 2024-07-12 | 30.12 | 29.30 | -0.90 | -2.98 | 60166.81 | 17755.16 | 0.69 |
| 2024-07-11 | 30.30 | 30.20 | 0.02 | 0.07 | 66875.91 | 20107.69 | 0.77 |
| 2024-07-10 | 29.76 | 30.18 | 0.22 | 0.73 | 56667.41 | 17000.41 | 0.65 |
| 2024-07-09 | 29.28 | 29.96 | 0.52 | 1.77 | 69276.98 | 20510.77 | 0.80 |
| 2024-07-08 | 29.31 | 29.44 | -0.04 | -0.14 | 80431.41 | 23647.89 | 0.93 |
| 2024-07-05 | 28.61 | 29.48 | 0.73 | 2.54 | 117220.50 | 34089.82 | 1.35 |
| 2024-07-04 | 28.23 | 28.75 | 0.39 | 1.38 | 93350.57 | 26365.33 | 1.08 |
| 2024-07-03 | 27.90 | 28.36 | 0.42 | 1.50 | 43153.20 | 12180.56 | 0.50 |
| 2024-07-02 | 28.03 | 27.94 | -0.09 | -0.32 | 29459.79 | 8241.88 | 0.34 |
| 2024-07-01 | 28.02 | 28.03 | 0.10 | 0.36 | 44304.91 | 12340.71 | 0.51 |
| 2024-06-28 | 27.72 | 27.93 | 0.05 | 0.18 | 45744.23 | 12819.94 | 0.53 |
| 2024-06-27 | 28.00 | 27.88 | -0.31 | -1.10 | 57259.95 | 15877.07 | 0.66 |
| 2024-06-26 | 28.41 | 28.19 | -0.31 | -1.09 | 106906.08 | 29704.26 | 1.23 |
| 2024-06-25 | 28.40 | 28.50 | 0.06 | 0.21 | 52265.08 | 14946.56 | 0.60 |
| 2024-06-24 | 28.43 | 28.44 | -0.15 | -0.53 | 60255.74 | 17070.99 | 0.70 |
| 2024-06-21 | 28.65 | 28.59 | -0.03 | -0.11 | 44148.32 | 12648.33 | 0.51 |
| 2024-06-20 | 29.09 | 28.62 | -0.58 | -1.99 | 47219.22 | 13615.96 | 0.55 |
| 2024-06-19 | 29.02 | 29.20 | 0.10 | 0.34 | 53425.43 | 15479.33 | 0.62 |
| 2024-06-18 | 29.29 | 29.10 | -0.13 | -0.45 | 59104.15 | 17214.79 | 0.68 |
| 2024-06-17 | 29.52 | 29.23 | -0.47 | -1.58 | 49876.43 | 14600.77 | 0.58 |
| 2024-06-14 | 29.10 | 29.70 | 0.51 | 1.75 | 62601.92 | 18416.08 | 0.72 |
| 2024-06-13 | 29.37 | 29.19 | -0.17 | -0.58 | 51618.69 | 15038.67 | 0.60 |
| 2024-06-12 | 29.73 | 29.36 | -0.37 | -1.25 | 90661.73 | 26706.32 | 1.05 |
| 2024-06-11 | 30.02 | 29.73 | -0.37 | -1.23 | 64601.40 | 19286.59 | 0.75 |
| 2024-06-07 | 30.23 | 30.10 | 0.03 | 0.10 | 61711.30 | 18582.61 | 0.71 |
| 2024-06-06 | 31.37 | 30.07 | -1.25 | -3.99 | 139666.36 | 42513.41 | 1.61 |
| 2024-06-05 | 31.70 | 31.32 | -0.38 | -1.20 | 48508.26 | 15312.14 | 0.56 |
| 2024-06-04 | 31.02 | 31.70 | 0.65 | 2.09 | 103707.78 | 32748.71 | 1.20 |
| 2024-06-03 | 30.75 | 31.05 | 0.47 | 1.54 | 107539.08 | 32887.44 | 1.24 |
| 2024-05-31 | 30.65 | 30.58 | -0.07 | -0.23 | 64363.31 | 19835.68 | 0.74 |
| 2024-05-30 | 30.60 | 30.65 | -0.05 | -0.16 | 39020.61 | 11959.02 | 0.45 |
| 2024-05-29 | 30.56 | 30.70 | 0.27 | 0.89 | 62331.67 | 19123.11 | 0.72 |
| 2024-05-28 | 30.65 | 30.43 | -0.18 | -0.59 | 68008.76 | 20657.42 | 0.79 |
| 2024-05-27 | 31.00 | 31.10 | 0.38 | 1.24 | 66677.10 | 20657.52 | 0.77 |
| 2024-05-24 | 31.26 | 30.72 | -0.65 | -2.07 | 72312.00 | 22440.87 | 0.84 |
| 2024-05-23 | 32.25 | 31.37 | -0.64 | -2.00 | 63194.01 | 19963.86 | 0.73 |
| 2024-05-22 | 32.20 | 32.01 | -0.19 | -0.59 | 71819.90 | 22956.69 | 0.83 |
| 2024-05-21 | 32.25 | 32.20 | -0.19 | -0.59 | 85362.44 | 27462.31 | 0.99 |
| 2024-05-20 | 33.26 | 32.39 | 0.13 | 0.40 | 166412.65 | 54101.27 | 1.92 |
| 2024-05-17 | 31.99 | 32.26 | 0.21 | 0.66 | 82414.12 | 26426.86 | 0.95 |
| 2024-05-16 | 32.70 | 32.05 | -0.75 | -2.29 | 143275.81 | 46093.51 | 1.65 |
| 2024-05-15 | 33.25 | 32.80 | -0.55 | -1.65 | 91809.13 | 30218.86 | 1.06 |
| 2024-05-14 | 32.25 | 33.35 | 0.81 | 2.49 | 180461.41 | 59539.35 | 2.08 |
日K线
周K线
月K线
