山东药玻(600529)股票信息
| 股票代码 | 600529 |
| 股票名称 | 山东药玻 |
| 最新价/元 | 28.25 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 1.62 |
| 买入/元 | 28.25 |
| 卖出/元 | 28.27 |
| 昨收/元 | 27.80 |
| 今开/元 | 28.08 |
| 最高/元 | 29.10 |
| 最低/元 | 27.88 |
| 成交量/手 | 151551.00 |
| 成交额/万 | 43134.14 |
| 股净值/元 | 24.15 |
| 市净率 | 2.42 |
| 总市值/万 | 1874709.87 |
| 流通值/万 | 1874709.87 |
| 换手率/% | 2.28 |
| 入市日期 | 2002-06-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
山东药玻(600529)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 | 28.08 | 28.25 | 0.45 | 1.62 | 151551.00 | 43134.14 | 2.28 |
| 2024-10-09 | 29.29 | 27.80 | -1.76 | -5.95 | 219661.50 | 62651.25 | 3.31 |
| 2024-10-08 | 31.98 | 29.56 | 0.44 | 1.51 | 291261.47 | 87774.28 | 4.39 |
| 2024-09-30 | 28.71 | 29.12 | 1.71 | 6.24 | 288653.89 | 82654.54 | 4.35 |
| 2024-09-27 | 26.77 | 27.41 | 0.91 | 3.43 | 72232.03 | 19560.26 | 1.09 |
| 2024-09-26 | 25.41 | 26.50 | 0.96 | 3.76 | 110580.13 | 28709.07 | 1.67 |
| 2024-09-25 | 25.67 | 25.54 | 0.04 | 0.16 | 119903.51 | 30825.75 | 1.81 |
| 2024-09-24 | 25.22 | 25.50 | 0.46 | 1.84 | 80673.97 | 20391.43 | 1.22 |
| 2024-09-23 | 25.05 | 25.04 | 0.01 | 0.04 | 51858.62 | 13052.42 | 0.78 |
| 2024-09-20 | 24.80 | 25.03 | 0.14 | 0.56 | 64381.73 | 16148.97 | 0.97 |
| 2024-09-19 | 24.79 | 24.89 | 0.17 | 0.69 | 60282.63 | 15020.93 | 0.91 |
| 2024-09-18 | 24.28 | 24.72 | 0.45 | 1.85 | 59360.50 | 14489.68 | 0.89 |
| 2024-09-13 | 24.75 | 24.27 | -0.29 | -1.18 | 44929.69 | 11014.97 | 0.68 |
| 2024-09-12 | 25.23 | 24.56 | -0.63 | -2.50 | 45367.49 | 11276.10 | 0.68 |
| 2024-09-11 | 24.68 | 25.19 | 0.44 | 1.78 | 56641.78 | 14182.66 | 0.85 |
| 2024-09-10 | 24.71 | 24.75 | -0.07 | -0.28 | 53413.89 | 13138.25 | 0.80 |
| 2024-09-09 | 25.06 | 24.82 | -0.26 | -1.04 | 64538.78 | 16090.26 | 0.97 |
| 2024-09-06 | 25.39 | 25.08 | -0.35 | -1.38 | 47382.00 | 11922.53 | 0.71 |
| 2024-09-05 | 25.02 | 25.43 | 0.42 | 1.68 | 69974.93 | 17741.19 | 1.05 |
| 2024-09-04 | 24.62 | 25.01 | 0.20 | 0.81 | 77374.72 | 19294.66 | 1.17 |
| 2024-09-03 | 24.67 | 24.81 | 0.04 | 0.16 | 64375.91 | 16046.76 | 0.97 |
| 2024-09-02 | 24.38 | 24.77 | 0.27 | 1.10 | 121812.41 | 30213.69 | 1.84 |
| 2024-08-30 | 24.73 | 24.50 | -0.26 | -1.05 | 87891.55 | 21630.02 | 1.32 |
| 2024-08-29 | 24.13 | 24.76 | 0.64 | 2.65 | 130983.55 | 32163.14 | 1.97 |
| 2024-08-28 | 23.94 | 24.12 | 0.19 | 0.79 | 191803.17 | 46283.71 | 2.89 |
| 2024-08-27 | 22.83 | 23.93 | 2.18 | 10.02 | 192845.70 | 45528.66 | 2.91 |
| 2024-08-26 | 22.69 | 21.75 | -0.94 | -4.14 | 108639.41 | 23853.78 | 1.64 |
| 2024-08-23 | 22.35 | 22.69 | 0.41 | 1.84 | 39170.11 | 8861.29 | 0.59 |
| 2024-08-22 | 22.85 | 22.28 | -0.62 | -2.71 | 70054.42 | 15710.87 | 1.06 |
| 2024-08-21 | 23.31 | 22.90 | -0.48 | -2.05 | 65592.48 | 15080.79 | 0.99 |
| 2024-08-20 | 23.73 | 23.38 | -0.41 | -1.72 | 32878.09 | 7733.31 | 0.50 |
| 2024-08-19 | 23.85 | 23.79 | -0.17 | -0.71 | 30830.01 | 7347.50 | 0.46 |
| 2024-08-16 | 24.05 | 23.96 | -0.10 | -0.42 | 29694.99 | 7097.84 | 0.45 |
| 2024-08-15 | 23.87 | 24.06 | 0.21 | 0.88 | 36764.96 | 8846.43 | 0.55 |
| 2024-08-14 | 24.51 | 23.85 | -0.66 | -2.69 | 39893.20 | 9580.44 | 0.60 |
| 2024-08-13 | 24.46 | 24.51 | -0.03 | -0.12 | 32579.39 | 7967.74 | 0.49 |
| 2024-08-12 | 24.41 | 24.54 | 0.13 | 0.53 | 60765.00 | 14969.72 | 0.92 |
| 2024-08-09 | 24.78 | 24.41 | -0.14 | -0.57 | 59040.00 | 14616.66 | 0.89 |
| 2024-08-08 | 24.25 | 24.55 | 0.30 | 1.24 | 63274.00 | 15508.31 | 0.95 |
| 2024-08-07 | 24.36 | 24.25 | -0.11 | -0.45 | 40532.08 | 9825.00 | 0.61 |
| 2024-08-06 | 24.23 | 24.36 | 0.21 | 0.87 | 52498.37 | 12796.80 | 0.79 |
| 2024-08-05 | 24.13 | 24.15 | 0.24 | 1.00 | 83805.89 | 20417.47 | 1.26 |
| 2024-08-02 | 23.85 | 23.91 | -0.10 | -0.42 | 52209.95 | 12595.14 | 0.79 |
| 2024-08-01 | 24.45 | 24.01 | -0.37 | -1.52 | 63422.72 | 15273.27 | 0.96 |
| 2024-07-31 | 22.98 | 24.38 | 1.27 | 5.50 | 76376.90 | 18280.81 | 1.15 |
| 2024-07-30 | 23.12 | 23.11 | -0.01 | -0.04 | 59821.63 | 13652.93 | 0.90 |
| 2024-07-29 | 23.80 | 23.12 | -0.63 | -2.65 | 43281.63 | 10063.52 | 0.65 |
| 2024-07-26 | 23.51 | 23.75 | 0.32 | 1.37 | 42109.21 | 10008.58 | 0.63 |
| 2024-07-25 | 23.66 | 23.43 | -0.29 | -1.22 | 45388.28 | 10722.38 | 0.68 |
| 2024-07-24 | 23.95 | 23.72 | -0.25 | -1.04 | 54203.00 | 12951.60 | 0.82 |
| 2024-07-23 | 25.27 | 23.97 | -1.40 | -5.52 | 103244.00 | 25159.91 | 1.56 |
| 2024-07-22 | 24.99 | 25.37 | 0.34 | 1.36 | 65250.58 | 16492.50 | 0.98 |
| 2024-07-19 | 25.00 | 25.03 | -0.09 | -0.36 | 46081.09 | 11553.39 | 0.69 |
| 2024-07-18 | 24.43 | 25.12 | 0.52 | 2.11 | 67267.67 | 16764.78 | 1.01 |
| 2024-07-17 | 24.72 | 24.60 | -0.20 | -0.81 | 63244.84 | 15543.95 | 0.95 |
| 2024-07-16 | 25.07 | 24.80 | -0.39 | -1.55 | 69817.87 | 17409.96 | 1.05 |
| 2024-07-15 | 24.70 | 25.19 | 0.37 | 1.49 | 75511.01 | 18886.27 | 1.14 |
| 2024-07-12 | 24.93 | 24.82 | -0.11 | -0.44 | 40990.90 | 10123.33 | 0.62 |
| 2024-07-11 | 24.40 | 24.93 | 0.75 | 3.10 | 68119.70 | 16814.18 | 1.03 |
| 2024-07-10 | 23.94 | 24.18 | 0.24 | 1.00 | 55546.00 | 13437.25 | 0.84 |
| 2024-07-09 | 24.50 | 23.94 | -0.68 | -2.76 | 102927.79 | 24707.48 | 1.55 |
| 2024-07-08 | 24.78 | 24.62 | -0.11 | -0.45 | 56713.57 | 13993.58 | 0.85 |
| 2024-07-05 | 24.21 | 24.73 | 0.57 | 2.36 | 46970.63 | 11488.77 | 0.71 |
| 2024-07-04 | 24.82 | 24.56 | -0.24 | -0.97 | 51120.28 | 12615.57 | 0.77 |
| 2024-07-03 | 24.91 | 24.80 | -0.20 | -0.80 | 42022.00 | 10470.95 | 0.63 |
| 2024-07-02 | 25.59 | 25.00 | -0.66 | -2.57 | 65606.01 | 16433.66 | 0.99 |
| 2024-07-01 | 25.20 | 25.66 | 0.32 | 1.26 | 71249.80 | 18158.90 | 1.07 |
| 2024-06-28 | 25.25 | 25.34 | 0.00 | 0.00 | 62966.81 | 16033.12 | 0.95 |
| 2024-06-27 | 25.41 | 25.34 | -0.19 | -0.74 | 59080.00 | 15056.70 | 0.89 |
| 2024-06-26 | 24.67 | 25.53 | 0.75 | 3.03 | 70916.00 | 17866.14 | 1.07 |
| 2024-06-25 | 24.55 | 24.78 | 0.32 | 1.31 | 54510.87 | 13547.14 | 0.82 |
| 2024-06-24 | 24.88 | 24.46 | -0.61 | -2.43 | 43818.57 | 10793.64 | 0.66 |
| 2024-06-21 | 24.81 | 25.07 | 0.23 | 0.93 | 29376.64 | 7348.81 | 0.44 |
| 2024-06-20 | 25.01 | 24.84 | -0.28 | -1.12 | 53963.83 | 13441.96 | 0.81 |
| 2024-06-19 | 25.57 | 25.12 | -0.45 | -1.76 | 50484.63 | 12730.30 | 0.76 |
| 2024-06-18 | 25.61 | 25.57 | -0.09 | -0.35 | 46601.87 | 11908.74 | 0.70 |
| 2024-06-17 | 25.43 | 25.66 | 0.06 | 0.23 | 47897.06 | 12230.63 | 0.72 |
| 2024-06-14 | 25.39 | 25.60 | 0.22 | 0.87 | 58066.94 | 14783.52 | 0.88 |
| 2024-06-13 | 25.80 | 25.38 | -0.45 | -1.74 | 63384.26 | 16164.32 | 0.96 |
| 2024-06-12 | 26.14 | 25.83 | -0.13 | -0.50 | 54764.64 | 14183.33 | 0.83 |
| 2024-06-11 | 25.74 | 25.96 | 0.04 | 0.15 | 50842.51 | 13204.90 | 0.77 |
| 2024-06-07 | 25.99 | 25.92 | 0.10 | 0.39 | 48905.32 | 12680.70 | 0.74 |
| 2024-06-06 | 26.10 | 25.82 | -0.21 | -0.81 | 62374.80 | 16156.57 | 0.94 |
| 2024-06-05 | 26.40 | 26.03 | -0.35 | -1.33 | 48481.23 | 12677.84 | 0.73 |
| 2024-06-04 | 25.88 | 26.38 | 0.48 | 1.85 | 63099.38 | 16548.09 | 0.95 |
| 2024-06-03 | 26.10 | 25.90 | -0.27 | -1.03 | 56279.18 | 14608.50 | 0.85 |
| 2024-05-31 | 26.46 | 26.17 | -0.03 | -0.12 | 69587.85 | 18270.60 | 1.05 |
| 2024-05-30 | 26.75 | 26.20 | -0.75 | -2.78 | 85091.92 | 22416.43 | 1.28 |
| 2024-05-29 | 26.30 | 26.95 | 0.65 | 2.47 | 78285.85 | 20892.59 | 1.18 |
| 2024-05-28 | 26.82 | 26.30 | -0.53 | -1.98 | 91342.42 | 24121.99 | 1.38 |
| 2024-05-27 | 26.92 | 26.83 | 0.10 | 0.37 | 78735.90 | 21012.80 | 1.19 |
| 2024-05-24 | 27.25 | 26.73 | -0.34 | -1.26 | 47645.45 | 12819.82 | 0.72 |
| 2024-05-23 | 27.50 | 27.07 | -0.43 | -1.56 | 46191.27 | 12574.60 | 0.70 |
| 2024-05-22 | 27.62 | 27.50 | -0.08 | -0.29 | 52240.82 | 14382.38 | 0.79 |
| 2024-05-21 | 27.62 | 27.58 | -0.01 | -0.04 | 61003.67 | 16856.32 | 0.92 |
| 2024-05-20 | 28.27 | 27.59 | -0.56 | -1.99 | 113221.25 | 31395.59 | 1.71 |
| 2024-05-17 | 27.90 | 28.15 | 0.25 | 0.90 | 53003.41 | 14811.62 | 0.80 |
| 2024-05-16 | 28.50 | 27.90 | -0.52 | -1.83 | 91451.78 | 25607.30 | 1.38 |
| 2024-05-15 | 28.23 | 28.42 | 0.07 | 0.25 | 75277.82 | 21451.09 | 1.13 |
| 2024-05-14 | 28.62 | 28.35 | -0.36 | -1.25 | 79786.91 | 22730.11 | 1.20 |
日K线
周K线
月K线
