康缘药业(600557)股票信息
| 股票代码 | 600557 |
| 股票名称 | 康缘药业 |
| 最新价/元 | 13.93 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -3.26 |
| 买入/元 | 13.92 |
| 卖出/元 | 13.93 |
| 昨收/元 | 14.40 |
| 今开/元 | 14.35 |
| 最高/元 | 14.35 |
| 最低/元 | 13.77 |
| 成交量/手 | 151447.49 |
| 成交额/万 | 21213.23 |
| 股净值/元 | 14.98 |
| 市净率 | 1.57 |
| 总市值/万 | 810443.85 |
| 流通值/万 | 805846.53 |
| 换手率/% | 2.62 |
| 入市日期 | 2002-09-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
康缘药业(600557)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.35 | 13.93 | -0.47 | -3.26 | 151447.49 | 21213.23 | 2.62 |
| 2024-10-10 | 14.34 | 14.40 | 0.06 | 0.42 | 181120.42 | 26309.53 | 3.13 |
| 2024-10-09 | 15.51 | 14.34 | -1.59 | -9.98 | 280922.98 | 41732.14 | 4.86 |
| 2024-10-08 | 16.99 | 15.93 | 0.47 | 3.04 | 388741.66 | 62621.13 | 6.72 |
| 2024-09-30 | 14.88 | 15.46 | 1.17 | 8.19 | 340492.29 | 51322.15 | 5.89 |
| 2024-09-27 | 13.60 | 14.29 | 0.87 | 6.48 | 133093.45 | 18517.58 | 2.30 |
| 2024-09-26 | 12.89 | 13.42 | 0.53 | 4.11 | 126045.26 | 16550.04 | 2.18 |
| 2024-09-25 | 12.85 | 12.89 | 0.20 | 1.58 | 130890.00 | 17063.39 | 2.26 |
| 2024-09-24 | 12.17 | 12.69 | 0.54 | 4.44 | 120967.00 | 15061.65 | 2.09 |
| 2024-09-23 | 12.17 | 12.15 | -0.02 | -0.16 | 50391.00 | 6156.35 | 0.87 |
| 2024-09-20 | 12.27 | 12.17 | -0.03 | -0.25 | 50063.00 | 6074.78 | 0.87 |
| 2024-09-19 | 12.00 | 12.20 | 0.25 | 2.09 | 81643.32 | 9931.77 | 1.41 |
| 2024-09-18 | 11.98 | 11.95 | -0.03 | -0.25 | 61724.98 | 7347.41 | 1.07 |
| 2024-09-13 | 12.22 | 11.98 | -0.21 | -1.72 | 82817.80 | 9992.04 | 1.43 |
| 2024-09-12 | 12.44 | 12.19 | -0.28 | -2.25 | 101374.55 | 12490.79 | 1.75 |
| 2024-09-11 | 12.44 | 12.47 | -0.08 | -0.64 | 58927.62 | 7334.67 | 1.02 |
| 2024-09-10 | 12.76 | 12.55 | -0.20 | -1.57 | 85196.57 | 10646.60 | 1.47 |
| 2024-09-09 | 12.80 | 12.75 | -0.13 | -1.01 | 61775.00 | 7929.03 | 1.07 |
| 2024-09-06 | 13.22 | 12.88 | -0.22 | -1.68 | 65045.00 | 8417.21 | 1.12 |
| 2024-09-05 | 12.85 | 13.10 | 0.25 | 1.95 | 76136.00 | 9940.91 | 1.32 |
| 2024-09-04 | 12.80 | 12.85 | -0.02 | -0.16 | 57182.00 | 7377.23 | 0.99 |
| 2024-09-03 | 12.72 | 12.87 | 0.09 | 0.70 | 71004.40 | 9142.92 | 1.23 |
| 2024-09-02 | 13.23 | 12.78 | -0.45 | -3.40 | 99694.10 | 12886.14 | 1.72 |
| 2024-08-30 | 13.12 | 13.23 | 0.08 | 0.61 | 97081.00 | 12893.58 | 1.68 |
| 2024-08-29 | 12.72 | 13.15 | 0.39 | 3.06 | 104383.12 | 13582.90 | 1.80 |
| 2024-08-28 | 12.75 | 12.76 | 0.01 | 0.08 | 67341.31 | 8595.00 | 1.16 |
| 2024-08-27 | 12.68 | 12.75 | 0.04 | 0.32 | 65501.00 | 8327.51 | 1.13 |
| 2024-08-26 | 12.75 | 12.71 | -0.04 | -0.31 | 58219.00 | 7387.82 | 1.01 |
| 2024-08-23 | 12.80 | 12.75 | -0.06 | -0.47 | 76728.05 | 9803.67 | 1.33 |
| 2024-08-22 | 13.00 | 12.81 | -0.16 | -1.23 | 84363.20 | 10862.89 | 1.46 |
| 2024-08-21 | 13.16 | 12.97 | -0.23 | -1.74 | 104090.77 | 13551.58 | 1.80 |
| 2024-08-20 | 13.62 | 13.20 | -0.41 | -3.01 | 149807.56 | 19929.42 | 2.59 |
| 2024-08-19 | 13.79 | 13.61 | -0.31 | -2.23 | 177603.56 | 24523.14 | 3.07 |
| 2024-08-16 | 13.61 | 13.92 | 0.24 | 1.75 | 187584.19 | 25985.35 | 3.24 |
| 2024-08-15 | 13.69 | 13.68 | 0.00 | 0.00 | 140539.57 | 19278.64 | 2.43 |
| 2024-08-14 | 13.91 | 13.68 | -0.31 | -2.22 | 110519.47 | 15145.67 | 1.91 |
| 2024-08-13 | 14.40 | 13.99 | -0.46 | -3.18 | 147308.91 | 20629.71 | 2.55 |
| 2024-08-12 | 13.81 | 14.45 | 0.65 | 4.71 | 223469.20 | 31965.72 | 3.86 |
| 2024-08-09 | 14.22 | 13.80 | -0.40 | -2.82 | 131725.03 | 18430.84 | 2.28 |
| 2024-08-08 | 14.05 | 14.20 | 0.13 | 0.92 | 109026.27 | 15388.40 | 1.88 |
| 2024-08-07 | 14.23 | 14.07 | -0.26 | -1.81 | 85888.00 | 12153.69 | 1.48 |
| 2024-08-06 | 14.08 | 14.33 | 0.29 | 2.07 | 90234.00 | 12833.21 | 1.56 |
| 2024-08-05 | 14.15 | 14.04 | -0.18 | -1.27 | 110552.20 | 15774.97 | 1.91 |
| 2024-08-02 | 14.20 | 14.22 | -0.03 | -0.21 | 113195.76 | 16289.90 | 1.96 |
| 2024-08-01 | 14.51 | 14.25 | -0.24 | -1.66 | 122323.00 | 17630.36 | 2.11 |
| 2024-07-31 | 13.83 | 14.49 | 0.64 | 4.62 | 144607.83 | 20694.36 | 2.50 |
| 2024-07-30 | 13.98 | 13.85 | -0.31 | -2.19 | 128396.70 | 17809.23 | 2.22 |
| 2024-07-29 | 14.51 | 14.16 | -1.00 | -6.60 | 314934.88 | 43756.28 | 5.44 |
| 2024-07-26 | 15.12 | 15.16 | 0.03 | 0.20 | 54775.99 | 8315.64 | 0.95 |
| 2024-07-25 | 14.94 | 15.13 | 0.13 | 0.87 | 50887.74 | 7692.41 | 0.88 |
| 2024-07-24 | 15.41 | 15.00 | -0.43 | -2.79 | 93412.19 | 14159.99 | 1.61 |
| 2024-07-23 | 16.18 | 15.43 | -0.81 | -4.99 | 107113.81 | 16835.94 | 1.85 |
| 2024-07-22 | 15.92 | 16.24 | 0.23 | 1.44 | 78441.00 | 12634.32 | 1.36 |
| 2024-07-19 | 15.96 | 16.01 | -0.01 | -0.06 | 88336.00 | 14165.82 | 1.53 |
| 2024-07-18 | 15.36 | 16.02 | 0.53 | 3.42 | 118149.72 | 18695.72 | 2.04 |
| 2024-07-17 | 15.29 | 15.49 | 0.17 | 1.11 | 57400.49 | 8840.90 | 0.99 |
| 2024-07-16 | 15.36 | 15.32 | -0.14 | -0.91 | 56642.75 | 8664.98 | 0.98 |
| 2024-07-15 | 15.60 | 15.46 | -0.21 | -1.34 | 49492.00 | 7658.55 | 0.86 |
| 2024-07-12 | 15.79 | 15.67 | -0.13 | -0.82 | 54706.00 | 8592.30 | 0.95 |
| 2024-07-11 | 15.70 | 15.80 | 0.36 | 2.33 | 76876.01 | 12124.44 | 1.33 |
| 2024-07-10 | 15.40 | 15.44 | 0.02 | 0.13 | 50662.86 | 7853.71 | 0.88 |
| 2024-07-09 | 15.21 | 15.42 | 0.17 | 1.12 | 76517.94 | 11687.76 | 1.32 |
| 2024-07-08 | 15.87 | 15.25 | -0.63 | -3.97 | 80333.45 | 12404.40 | 1.39 |
| 2024-07-05 | 15.29 | 15.88 | 0.60 | 3.93 | 78886.24 | 12303.05 | 1.36 |
| 2024-07-04 | 15.55 | 15.28 | -0.33 | -2.11 | 48377.21 | 7431.38 | 0.84 |
| 2024-07-03 | 15.74 | 15.61 | -0.13 | -0.83 | 43802.00 | 6871.35 | 0.76 |
| 2024-07-02 | 15.85 | 15.74 | -0.19 | -1.19 | 56449.62 | 8917.33 | 0.98 |
| 2024-07-01 | 15.60 | 15.93 | 0.23 | 1.47 | 86752.80 | 13592.79 | 1.50 |
| 2024-06-28 | 15.56 | 15.70 | 0.20 | 1.29 | 64374.22 | 10118.43 | 1.11 |
| 2024-06-27 | 15.90 | 15.50 | -0.46 | -2.88 | 49919.00 | 7804.15 | 0.86 |
| 2024-06-26 | 15.70 | 15.96 | 0.38 | 2.44 | 56457.00 | 8860.18 | 0.98 |
| 2024-06-25 | 15.70 | 15.58 | -0.12 | -0.76 | 65968.12 | 10306.86 | 1.14 |
| 2024-06-24 | 16.19 | 15.70 | -0.40 | -2.48 | 64387.35 | 10203.71 | 1.11 |
| 2024-06-21 | 16.10 | 16.10 | 0.03 | 0.19 | 49500.01 | 7996.77 | 0.86 |
| 2024-06-20 | 16.36 | 16.07 | -0.36 | -2.19 | 67270.40 | 10883.31 | 1.16 |
| 2024-06-19 | 16.75 | 16.43 | -0.35 | -2.09 | 56963.46 | 9414.35 | 0.98 |
| 2024-06-18 | 16.77 | 16.78 | -0.02 | -0.12 | 53765.49 | 9023.18 | 0.93 |
| 2024-06-17 | 16.90 | 16.80 | -0.12 | -0.71 | 63276.67 | 10650.72 | 1.09 |
| 2024-06-14 | 16.89 | 16.92 | 0.03 | 0.18 | 52006.00 | 8762.61 | 0.90 |
| 2024-06-13 | 17.25 | 16.89 | -0.40 | -2.31 | 92758.89 | 15728.28 | 1.60 |
| 2024-06-12 | 17.36 | 17.29 | -0.09 | -0.52 | 52043.00 | 8982.11 | 0.90 |
| 2024-06-11 | 17.20 | 17.38 | 0.16 | 0.93 | 56285.42 | 9670.32 | 0.97 |
| 2024-06-07 | 17.13 | 17.22 | 0.24 | 1.41 | 68626.54 | 11795.18 | 1.19 |
| 2024-06-06 | 17.53 | 16.98 | -0.55 | -3.14 | 114605.12 | 19663.67 | 1.98 |
| 2024-06-05 | 17.48 | 17.53 | -0.04 | -0.23 | 71839.00 | 12698.43 | 1.24 |
| 2024-06-04 | 17.19 | 17.57 | 0.37 | 2.15 | 75067.10 | 13046.08 | 1.30 |
| 2024-06-03 | 17.35 | 17.20 | -0.15 | -0.87 | 73659.09 | 12717.59 | 1.27 |
| 2024-05-31 | 17.30 | 17.35 | 0.16 | 0.93 | 67836.75 | 11807.88 | 1.17 |
| 2024-05-30 | 17.74 | 17.56 | -0.10 | -0.57 | 60055.17 | 10558.57 | 1.04 |
| 2024-05-29 | 17.77 | 17.66 | -0.16 | -0.90 | 72182.20 | 12728.38 | 1.25 |
| 2024-05-28 | 18.35 | 17.82 | -0.62 | -3.36 | 105565.23 | 18939.67 | 1.82 |
| 2024-05-27 | 17.95 | 18.44 | 0.63 | 3.54 | 124551.55 | 22594.12 | 2.15 |
| 2024-05-24 | 17.97 | 17.81 | -0.20 | -1.11 | 73765.21 | 13238.48 | 1.28 |
| 2024-05-23 | 18.25 | 18.01 | -0.35 | -1.91 | 112900.02 | 20348.13 | 1.95 |
| 2024-05-22 | 18.80 | 18.36 | -0.39 | -2.08 | 145717.35 | 26728.02 | 2.52 |
| 2024-05-21 | 19.25 | 18.75 | -0.47 | -2.45 | 103403.40 | 19470.73 | 1.79 |
| 2024-05-20 | 19.07 | 19.22 | 0.15 | 0.79 | 81272.00 | 15585.52 | 1.40 |
| 2024-05-17 | 19.59 | 19.07 | -0.52 | -2.65 | 137507.72 | 26154.06 | 2.38 |
| 2024-05-16 | 19.92 | 19.59 | -0.26 | -1.31 | 73820.00 | 14527.11 | 1.28 |
| 2024-05-15 | 20.68 | 19.85 | -0.82 | -3.97 | 76835.35 | 15528.71 | 1.33 |
日K线
周K线
月K线
