昆药集团(600422)股票信息
| 股票代码 | 600422 |
| 股票名称 | 昆药集团 |
| 最新价/元 | 14.76 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.34 |
| 买入/元 | 14.76 |
| 卖出/元 | 14.77 |
| 昨收/元 | 14.71 |
| 今开/元 | 14.60 |
| 最高/元 | 15.35 |
| 最低/元 | 14.59 |
| 成交量/手 | 180697.56 |
| 成交额/万 | 27099.91 |
| 股净值/元 | 25.02 |
| 市净率 | 2.08 |
| 总市值/万 | 1117296.22 |
| 流通值/万 | 1117296.22 |
| 换手率/% | 2.39 |
| 入市日期 | 2000-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
昆药集团(600422)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 | 14.60 | 14.76 | 0.05 | 0.34 | 180697.56 | 27099.91 | 2.39 |
| 2024-10-09 | 15.71 | 14.71 | -1.62 | -9.92 | 272433.64 | 41462.39 | 3.60 |
| 2024-10-08 | 17.42 | 16.33 | 0.49 | 3.09 | 465194.67 | 76252.95 | 6.15 |
| 2024-09-30 | 15.40 | 15.84 | 1.16 | 7.90 | 429965.50 | 66733.98 | 5.68 |
| 2024-09-27 | 13.90 | 14.68 | 1.06 | 7.78 | 140956.28 | 20007.97 | 1.86 |
| 2024-09-26 | 12.88 | 13.62 | 0.72 | 5.58 | 149805.75 | 19792.46 | 1.98 |
| 2024-09-25 | 13.00 | 12.90 | 0.15 | 1.18 | 165014.91 | 21620.30 | 2.18 |
| 2024-09-24 | 12.15 | 12.75 | 0.65 | 5.37 | 167982.89 | 20913.54 | 2.22 |
| 2024-09-23 | 12.28 | 12.10 | -0.16 | -1.31 | 100249.00 | 12217.74 | 1.32 |
| 2024-09-20 | 12.30 | 12.26 | -0.04 | -0.33 | 89580.00 | 10915.89 | 1.18 |
| 2024-09-19 | 12.08 | 12.30 | 0.26 | 2.16 | 98858.00 | 12088.94 | 1.31 |
| 2024-09-18 | 12.06 | 12.04 | -0.02 | -0.17 | 94289.86 | 11346.06 | 1.25 |
| 2024-09-13 | 12.37 | 12.06 | -0.33 | -2.66 | 111182.00 | 13588.70 | 1.47 |
| 2024-09-12 | 12.61 | 12.39 | -0.23 | -1.82 | 100489.58 | 12540.16 | 1.33 |
| 2024-09-11 | 12.70 | 12.62 | -0.14 | -1.10 | 202483.02 | 25313.65 | 2.67 |
| 2024-09-10 | 13.40 | 12.76 | -0.62 | -4.63 | 162942.35 | 21009.82 | 2.15 |
| 2024-09-09 | 13.55 | 13.38 | -0.23 | -1.69 | 96016.86 | 12826.02 | 1.27 |
| 2024-09-06 | 14.11 | 13.61 | -0.48 | -3.41 | 104978.61 | 14546.85 | 1.39 |
| 2024-09-05 | 13.84 | 14.09 | 0.29 | 2.10 | 69510.96 | 9740.98 | 0.92 |
| 2024-09-04 | 13.72 | 13.80 | 0.08 | 0.58 | 87779.00 | 12205.54 | 1.16 |
| 2024-09-03 | 13.63 | 13.72 | 0.08 | 0.59 | 104658.00 | 14462.98 | 1.38 |
| 2024-09-02 | 14.33 | 13.64 | -0.73 | -5.08 | 112036.26 | 15570.80 | 1.48 |
| 2024-08-30 | 14.28 | 14.37 | 0.09 | 0.63 | 80947.00 | 11627.50 | 1.07 |
| 2024-08-29 | 13.72 | 14.28 | 0.57 | 4.16 | 91998.00 | 13002.59 | 1.22 |
| 2024-08-28 | 13.86 | 13.71 | -0.20 | -1.44 | 63876.02 | 8792.02 | 0.84 |
| 2024-08-27 | 13.88 | 13.91 | 0.08 | 0.58 | 65610.85 | 9114.94 | 0.87 |
| 2024-08-26 | 14.17 | 13.83 | -0.35 | -2.47 | 104671.68 | 14494.24 | 1.38 |
| 2024-08-23 | 14.72 | 14.18 | -0.57 | -3.86 | 117268.32 | 16724.51 | 1.55 |
| 2024-08-22 | 14.68 | 14.75 | 0.09 | 0.61 | 61413.00 | 9066.69 | 0.81 |
| 2024-08-21 | 14.60 | 14.66 | 0.01 | 0.07 | 57269.00 | 8408.58 | 0.76 |
| 2024-08-20 | 15.10 | 14.65 | -0.51 | -3.36 | 88269.00 | 13064.02 | 1.17 |
| 2024-08-19 | 15.33 | 15.16 | -0.25 | -1.62 | 62859.46 | 9602.12 | 0.83 |
| 2024-08-16 | 15.25 | 15.41 | 0.07 | 0.46 | 68591.00 | 10537.43 | 0.91 |
| 2024-08-15 | 15.12 | 15.34 | 0.16 | 1.05 | 77758.00 | 11892.24 | 1.03 |
| 2024-08-14 | 15.32 | 15.18 | -0.20 | -1.30 | 79737.74 | 12118.48 | 1.05 |
| 2024-08-13 | 15.32 | 15.38 | -0.06 | -0.39 | 86829.00 | 13237.53 | 1.15 |
| 2024-08-12 | 14.96 | 15.44 | 0.40 | 2.66 | 134525.40 | 20662.72 | 1.78 |
| 2024-08-09 | 15.39 | 15.04 | -0.20 | -1.31 | 63608.00 | 9655.92 | 0.84 |
| 2024-08-08 | 15.22 | 15.24 | -0.05 | -0.33 | 93019.97 | 14239.29 | 1.23 |
| 2024-08-07 | 15.13 | 15.29 | 0.15 | 0.99 | 107900.00 | 16460.30 | 1.43 |
| 2024-08-06 | 14.81 | 15.14 | 0.33 | 2.23 | 87213.00 | 13067.27 | 1.15 |
| 2024-08-05 | 14.85 | 14.81 | -0.08 | -0.54 | 116968.82 | 17564.30 | 1.55 |
| 2024-08-02 | 14.55 | 14.89 | 0.16 | 1.09 | 121450.40 | 18250.06 | 1.60 |
| 2024-08-01 | 14.91 | 14.73 | -0.13 | -0.88 | 109228.00 | 16287.82 | 1.44 |
| 2024-07-31 | 14.39 | 14.86 | 0.55 | 3.84 | 174322.11 | 25739.95 | 2.30 |
| 2024-07-30 | 14.69 | 14.51 | -0.21 | -1.43 | 164938.36 | 23962.78 | 2.18 |
| 2024-07-29 | 16.00 | 14.72 | -1.29 | -8.06 | 320207.44 | 47792.54 | 4.23 |
| 2024-07-26 | 16.16 | 16.01 | -0.15 | -0.93 | 87442.00 | 14035.15 | 1.16 |
| 2024-07-25 | 16.27 | 16.16 | -0.13 | -0.80 | 68148.76 | 11082.79 | 0.90 |
| 2024-07-24 | 16.50 | 16.29 | -0.32 | -1.93 | 65806.24 | 10805.88 | 0.87 |
| 2024-07-23 | 17.57 | 16.61 | -0.92 | -5.25 | 108303.56 | 18359.78 | 1.43 |
| 2024-07-22 | 17.08 | 17.53 | 0.40 | 2.34 | 94335.66 | 16324.62 | 1.25 |
| 2024-07-19 | 16.76 | 17.13 | 0.20 | 1.18 | 92060.62 | 15774.89 | 1.22 |
| 2024-07-18 | 16.40 | 16.93 | 0.40 | 2.42 | 91240.02 | 15275.21 | 1.21 |
| 2024-07-17 | 16.61 | 16.53 | -0.08 | -0.48 | 89156.00 | 14628.16 | 1.18 |
| 2024-07-16 | 17.00 | 16.61 | -0.38 | -2.24 | 74620.00 | 12476.14 | 0.99 |
| 2024-07-15 | 16.91 | 16.99 | -0.03 | -0.18 | 59009.64 | 10019.96 | 0.78 |
| 2024-07-12 | 16.86 | 17.02 | 0.20 | 1.19 | 76611.56 | 13049.05 | 1.01 |
| 2024-07-11 | 17.02 | 16.82 | -0.07 | -0.41 | 91789.92 | 15438.32 | 1.21 |
| 2024-07-10 | 17.30 | 16.89 | -0.39 | -2.26 | 74114.39 | 12614.00 | 0.98 |
| 2024-07-09 | 17.34 | 17.28 | -0.05 | -0.29 | 83062.77 | 14321.14 | 1.10 |
| 2024-07-08 | 17.87 | 17.33 | -0.57 | -3.18 | 59360.78 | 10350.50 | 0.78 |
| 2024-07-05 | 17.41 | 17.90 | 0.41 | 2.34 | 74886.83 | 13221.36 | 0.99 |
| 2024-07-04 | 17.81 | 17.49 | -0.32 | -1.80 | 57297.64 | 10080.30 | 0.76 |
| 2024-07-03 | 18.25 | 17.81 | -0.40 | -2.20 | 60757.12 | 10857.49 | 0.80 |
| 2024-07-02 | 18.64 | 18.21 | -0.39 | -2.10 | 70436.79 | 12955.08 | 0.93 |
| 2024-07-01 | 17.81 | 18.60 | 0.77 | 4.32 | 100293.02 | 18427.06 | 1.32 |
| 2024-06-28 | 17.80 | 17.83 | 0.02 | 0.11 | 63663.20 | 11400.89 | 0.84 |
| 2024-06-27 | 18.32 | 17.81 | -0.67 | -3.63 | 89979.00 | 16101.72 | 1.19 |
| 2024-06-26 | 18.08 | 18.48 | 0.40 | 2.21 | 65811.12 | 11986.28 | 0.87 |
| 2024-06-25 | 18.40 | 18.08 | -0.27 | -1.47 | 79627.04 | 14474.04 | 1.05 |
| 2024-06-24 | 18.78 | 18.35 | -0.53 | -2.81 | 73377.00 | 13663.95 | 0.97 |
| 2024-06-21 | 18.63 | 18.88 | 0.18 | 0.96 | 74395.00 | 14018.28 | 0.98 |
| 2024-06-20 | 19.26 | 18.70 | -0.62 | -3.21 | 130278.18 | 24589.73 | 1.72 |
| 2024-06-19 | 19.65 | 19.32 | -0.26 | -1.33 | 81819.25 | 16037.21 | 1.08 |
| 2024-06-18 | 19.22 | 19.58 | 0.33 | 1.71 | 103914.74 | 20211.78 | 1.37 |
| 2024-06-17 | 19.20 | 19.25 | -0.04 | -0.21 | 128891.59 | 24853.70 | 1.70 |
| 2024-06-14 | 18.95 | 19.29 | 0.25 | 1.31 | 121356.26 | 23272.42 | 1.60 |
| 2024-06-13 | 19.91 | 19.04 | -0.96 | -4.80 | 219243.34 | 42151.61 | 2.90 |
| 2024-06-12 | 21.07 | 20.00 | -1.13 | -5.35 | 211468.94 | 42694.07 | 2.79 |
| 2024-06-11 | 20.99 | 21.13 | 0.71 | 3.48 | 117017.35 | 24572.38 | 1.55 |
| 2024-06-07 | 20.60 | 20.42 | -0.08 | -0.39 | 72747.00 | 14861.60 | 0.96 |
| 2024-06-06 | 20.95 | 20.50 | -0.42 | -2.01 | 71261.36 | 14779.49 | 0.94 |
| 2024-06-05 | 21.35 | 20.92 | -0.45 | -2.11 | 50828.67 | 10752.15 | 0.67 |
| 2024-06-04 | 20.66 | 21.37 | 0.68 | 3.29 | 81907.74 | 17338.48 | 1.08 |
| 2024-06-03 | 20.20 | 20.69 | 0.52 | 2.58 | 101001.00 | 20791.83 | 1.33 |
| 2024-05-31 | 20.55 | 20.17 | -0.38 | -1.85 | 92635.03 | 18808.33 | 1.22 |
| 2024-05-30 | 21.36 | 20.55 | -1.10 | -5.08 | 234923.00 | 48489.18 | 3.10 |
| 2024-05-29 | 22.56 | 21.65 | -1.06 | -4.67 | 154533.75 | 33589.10 | 2.04 |
| 2024-05-28 | 23.06 | 22.71 | -0.38 | -1.65 | 50108.89 | 11404.14 | 0.66 |
| 2024-05-27 | 22.55 | 23.09 | 0.48 | 2.12 | 70994.00 | 16338.10 | 0.94 |
| 2024-05-24 | 22.58 | 22.61 | 0.00 | 0.00 | 51284.00 | 11718.72 | 0.68 |
| 2024-05-23 | 22.20 | 22.61 | 0.34 | 1.53 | 62325.94 | 13999.17 | 0.82 |
| 2024-05-22 | 22.56 | 22.27 | -0.29 | -1.29 | 51232.54 | 11462.54 | 0.68 |
| 2024-05-21 | 22.40 | 22.56 | 0.14 | 0.62 | 83959.71 | 18792.45 | 1.11 |
| 2024-05-20 | 22.56 | 22.42 | -0.22 | -0.97 | 73931.00 | 16579.46 | 0.98 |
| 2024-05-17 | 22.81 | 22.64 | -0.16 | -0.70 | 74122.02 | 16699.15 | 0.98 |
| 2024-05-16 | 23.25 | 22.80 | -0.48 | -2.06 | 74971.04 | 17225.13 | 0.99 |
| 2024-05-15 | 23.40 | 23.28 | -0.11 | -0.47 | 86869.35 | 20532.86 | 1.15 |
| 2024-05-14 | 23.00 | 23.39 | 0.68 | 2.99 | 116300.73 | 27196.07 | 1.54 |
日K线
周K线
月K线
