鲁抗医药(600789)股票信息
| 股票代码 | 600789 |
| 股票名称 | 鲁抗医药 |
| 最新价/元 | 7.68 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -3.64 |
| 买入/元 | 7.68 |
| 卖出/元 | 7.69 |
| 昨收/元 | 7.97 |
| 今开/元 | 8.06 |
| 最高/元 | 8.06 |
| 最低/元 | 7.57 |
| 成交量/手 | 559637.38 |
| 成交额/万 | 43551.72 |
| 股净值/元 | 27.43 |
| 市净率 | 1.79 |
| 总市值/万 | 690178.28 |
| 流通值/万 | 690178.28 |
| 换手率/% | 6.23 |
| 入市日期 | 1997-02-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
鲁抗医药(600789)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 | 8.06 | 7.68 | -0.29 | -3.64 | 559637.38 | 43551.72 | 6.23 |
| 2024-10-10 | 7.93 | 7.97 | 0.05 | 0.63 | 650597.29 | 52261.55 | 7.24 |
| 2024-10-09 | 8.57 | 7.92 | -0.88 | -10.00 | 1060105.47 | 86715.26 | 11.80 |
| 2024-10-08 | 9.26 | 8.80 | 0.38 | 4.51 | 1484854.34 | 130220.60 | 16.55 |
| 2024-09-30 | 8.12 | 8.42 | 0.66 | 8.51 | 1312344.54 | 107678.29 | 14.63 |
| 2024-09-27 | 7.52 | 7.76 | 0.34 | 4.58 | 725149.33 | 55425.30 | 8.08 |
| 2024-09-26 | 7.19 | 7.42 | 0.21 | 2.91 | 740616.39 | 54016.16 | 8.26 |
| 2024-09-25 | 7.14 | 7.21 | 0.13 | 1.84 | 778675.16 | 56466.94 | 8.68 |
| 2024-09-24 | 6.86 | 7.08 | 0.23 | 3.36 | 516703.70 | 36152.46 | 5.76 |
| 2024-09-23 | 6.84 | 6.85 | 0.04 | 0.59 | 226731.20 | 15551.49 | 2.53 |
| 2024-09-20 | 6.94 | 6.81 | -0.13 | -1.87 | 335085.11 | 22851.10 | 3.73 |
| 2024-09-19 | 6.83 | 6.94 | 0.13 | 1.91 | 261855.30 | 18096.18 | 2.92 |
| 2024-09-18 | 6.85 | 6.81 | -0.06 | -0.87 | 252871.31 | 17121.59 | 2.82 |
| 2024-09-13 | 6.97 | 6.87 | -0.10 | -1.44 | 227450.79 | 15742.03 | 2.54 |
| 2024-09-12 | 6.95 | 6.97 | -0.01 | -0.14 | 278309.10 | 19580.39 | 3.10 |
| 2024-09-11 | 6.96 | 6.98 | -0.03 | -0.43 | 184394.00 | 12850.61 | 2.06 |
| 2024-09-10 | 7.04 | 7.01 | -0.02 | -0.28 | 288124.88 | 20080.10 | 3.21 |
| 2024-09-09 | 7.00 | 7.03 | 0.01 | 0.14 | 242567.93 | 17046.46 | 2.70 |
| 2024-09-06 | 7.14 | 7.02 | -0.14 | -1.96 | 314043.65 | 22182.49 | 3.50 |
| 2024-09-05 | 7.06 | 7.16 | 0.09 | 1.27 | 311659.18 | 22259.52 | 3.47 |
| 2024-09-04 | 7.11 | 7.07 | -0.07 | -0.98 | 359473.80 | 25525.88 | 4.01 |
| 2024-09-03 | 7.16 | 7.14 | -0.03 | -0.42 | 405224.37 | 29022.82 | 4.52 |
| 2024-09-02 | 7.24 | 7.17 | -0.10 | -1.38 | 602727.67 | 43857.27 | 6.72 |
| 2024-08-30 | 7.24 | 7.27 | 0.04 | 0.55 | 801123.08 | 58340.75 | 8.93 |
| 2024-08-29 | 7.03 | 7.23 | 0.15 | 2.12 | 759779.38 | 54588.94 | 8.47 |
| 2024-08-28 | 7.16 | 7.08 | -0.19 | -2.61 | 665637.93 | 47137.20 | 7.42 |
| 2024-08-27 | 6.98 | 7.27 | 0.29 | 4.16 | 1231576.14 | 88531.67 | 13.73 |
| 2024-08-26 | 6.95 | 6.98 | 0.03 | 0.43 | 412362.54 | 28549.82 | 4.60 |
| 2024-08-23 | 7.00 | 6.95 | -0.06 | -0.86 | 373792.20 | 26057.27 | 4.17 |
| 2024-08-22 | 7.23 | 7.01 | -0.17 | -2.37 | 508978.06 | 36120.60 | 5.67 |
| 2024-08-21 | 7.16 | 7.18 | -0.03 | -0.42 | 359955.10 | 25855.35 | 4.01 |
| 2024-08-20 | 7.35 | 7.21 | -0.14 | -1.91 | 521247.01 | 37815.01 | 5.81 |
| 2024-08-19 | 7.51 | 7.35 | -0.25 | -3.29 | 831655.80 | 61547.72 | 9.27 |
| 2024-08-16 | 7.50 | 7.60 | 0.06 | 0.80 | 1186276.93 | 89689.80 | 13.22 |
| 2024-08-15 | 7.60 | 7.54 | 0.01 | 0.13 | 700130.70 | 52924.52 | 7.80 |
| 2024-08-14 | 7.68 | 7.53 | -0.16 | -2.08 | 726286.88 | 55086.25 | 8.10 |
| 2024-08-13 | 7.76 | 7.69 | -0.15 | -1.91 | 1036688.11 | 79966.98 | 11.56 |
| 2024-08-12 | 7.67 | 7.84 | 0.17 | 2.22 | 1278044.05 | 100547.05 | 14.25 |
| 2024-08-09 | 7.77 | 7.67 | -0.40 | -4.96 | 1474503.13 | 114970.26 | 16.44 |
| 2024-08-08 | 8.07 | 8.07 | -0.09 | -1.10 | 1910172.59 | 158964.68 | 21.29 |
| 2024-08-07 | 8.60 | 8.16 | -0.91 | -10.03 | 2038565.04 | 168686.61 | 22.72 |
| 2024-08-06 | 8.97 | 9.07 | 0.31 | 3.54 | 2988104.49 | 270710.03 | 33.31 |
| 2024-08-05 | 8.10 | 8.76 | 0.80 | 10.05 | 2883396.58 | 242708.82 | 32.14 |
| 2024-08-02 | 7.23 | 7.96 | 0.72 | 9.95 | 1516829.74 | 117020.87 | 16.91 |
| 2024-08-01 | 7.19 | 7.24 | 0.01 | 0.14 | 536167.53 | 38883.78 | 5.98 |
| 2024-07-31 | 7.04 | 7.23 | 0.12 | 1.69 | 781503.61 | 55654.57 | 8.71 |
| 2024-07-30 | 6.71 | 7.11 | 0.39 | 5.80 | 816149.64 | 57086.05 | 9.10 |
| 2024-07-29 | 6.72 | 6.72 | 0.00 | 0.00 | 238257.04 | 15931.29 | 2.66 |
| 2024-07-26 | 6.66 | 6.72 | 0.05 | 0.75 | 211048.49 | 14205.58 | 2.35 |
| 2024-07-25 | 6.65 | 6.67 | 0.01 | 0.15 | 221996.93 | 14824.00 | 2.47 |
| 2024-07-24 | 6.83 | 6.66 | -0.22 | -3.20 | 381135.53 | 25764.08 | 4.25 |
| 2024-07-23 | 7.09 | 6.88 | -0.22 | -3.10 | 576201.00 | 40707.12 | 6.42 |
| 2024-07-22 | 7.04 | 7.10 | 0.05 | 0.71 | 283315.82 | 19989.14 | 3.16 |
| 2024-07-19 | 7.08 | 7.05 | -0.06 | -0.84 | 273600.80 | 19314.15 | 3.05 |
| 2024-07-18 | 6.96 | 7.11 | 0.12 | 1.72 | 369173.69 | 25774.26 | 4.11 |
| 2024-07-17 | 7.07 | 6.99 | -0.07 | -0.99 | 294760.20 | 20741.10 | 3.29 |
| 2024-07-16 | 7.06 | 7.06 | -0.02 | -0.28 | 315472.99 | 22306.45 | 3.52 |
| 2024-07-15 | 7.16 | 7.08 | 0.00 | 0.00 | 497783.71 | 35373.85 | 5.55 |
| 2024-07-12 | 7.06 | 7.08 | -0.02 | -0.28 | 293099.70 | 20725.46 | 3.27 |
| 2024-07-11 | 7.03 | 7.10 | 0.14 | 2.01 | 448131.20 | 31629.14 | 4.99 |
| 2024-07-10 | 6.89 | 6.96 | 0.03 | 0.43 | 417320.30 | 29132.55 | 4.65 |
| 2024-07-09 | 6.77 | 6.93 | 0.17 | 2.52 | 331795.76 | 22538.35 | 3.70 |
| 2024-07-08 | 6.98 | 6.76 | -0.21 | -3.01 | 251356.61 | 17184.78 | 2.80 |
| 2024-07-05 | 6.81 | 6.97 | 0.16 | 2.35 | 311242.27 | 21428.75 | 3.47 |
| 2024-07-04 | 7.00 | 6.81 | -0.21 | -2.99 | 317100.30 | 21792.72 | 3.53 |
| 2024-07-03 | 7.10 | 7.02 | -0.09 | -1.27 | 286256.60 | 20235.51 | 3.19 |
| 2024-07-02 | 7.15 | 7.11 | -0.04 | -0.56 | 288216.30 | 20523.83 | 3.21 |
| 2024-07-01 | 6.99 | 7.15 | 0.15 | 2.14 | 336967.60 | 23882.70 | 3.76 |
| 2024-06-28 | 6.92 | 7.00 | 0.06 | 0.87 | 285510.63 | 19996.29 | 3.18 |
| 2024-06-27 | 7.09 | 6.94 | -0.18 | -2.53 | 288873.25 | 20213.12 | 3.22 |
| 2024-06-26 | 6.95 | 7.12 | 0.17 | 2.45 | 394180.56 | 27644.46 | 4.39 |
| 2024-06-25 | 6.94 | 6.95 | 0.01 | 0.14 | 343879.75 | 23915.72 | 3.83 |
| 2024-06-24 | 7.14 | 6.94 | -0.23 | -3.21 | 468531.34 | 32827.65 | 5.22 |
| 2024-06-21 | 7.16 | 7.17 | -0.03 | -0.42 | 450363.48 | 32451.80 | 5.02 |
| 2024-06-20 | 7.49 | 7.29 | -0.23 | -3.06 | 760200.92 | 56561.12 | 8.47 |
| 2024-06-19 | 7.55 | 7.52 | -0.01 | -0.13 | 515823.15 | 38924.02 | 5.75 |
| 2024-06-18 | 7.51 | 7.53 | 0.02 | 0.27 | 493059.70 | 37119.49 | 5.50 |
| 2024-06-17 | 7.50 | 7.51 | -0.11 | -1.44 | 468341.83 | 35231.46 | 5.22 |
| 2024-06-14 | 7.65 | 7.62 | -0.06 | -0.78 | 567832.30 | 43167.95 | 6.33 |
| 2024-06-13 | 7.77 | 7.68 | -0.14 | -1.79 | 993043.10 | 76387.76 | 11.07 |
| 2024-06-12 | 7.53 | 7.82 | 0.29 | 3.85 | 1158305.27 | 89358.77 | 12.93 |
| 2024-06-11 | 7.45 | 7.53 | 0.04 | 0.53 | 411292.66 | 30738.37 | 4.59 |
| 2024-06-07 | 7.48 | 7.49 | 0.04 | 0.54 | 408629.73 | 30582.52 | 4.56 |
| 2024-06-06 | 7.63 | 7.45 | -0.20 | -2.61 | 674091.34 | 50524.07 | 7.52 |
| 2024-06-05 | 7.74 | 7.65 | -0.10 | -1.29 | 692344.60 | 53413.63 | 7.73 |
| 2024-06-04 | 7.65 | 7.75 | 0.10 | 1.31 | 721132.00 | 55845.00 | 8.05 |
| 2024-06-03 | 7.74 | 7.65 | -0.14 | -1.80 | 654301.75 | 50215.65 | 7.30 |
| 2024-05-31 | 7.93 | 7.79 | -0.08 | -1.02 | 625542.60 | 49033.54 | 6.98 |
| 2024-05-30 | 8.01 | 7.87 | -0.21 | -2.60 | 678975.67 | 53789.74 | 7.58 |
| 2024-05-29 | 8.08 | 8.08 | -0.02 | -0.25 | 714900.47 | 57547.78 | 7.98 |
| 2024-05-28 | 8.25 | 8.10 | -0.22 | -2.64 | 857930.60 | 69919.68 | 9.57 |
| 2024-05-27 | 8.57 | 8.32 | -0.38 | -4.37 | 1356873.51 | 113283.47 | 15.14 |
| 2024-05-24 | 8.60 | 8.70 | 0.21 | 2.47 | 1679783.58 | 146010.53 | 18.75 |
| 2024-05-23 | 8.64 | 8.49 | -0.22 | -2.53 | 1232363.81 | 106166.89 | 13.75 |
| 2024-05-22 | 8.92 | 8.71 | -0.21 | -2.35 | 1493855.93 | 130496.38 | 16.67 |
| 2024-05-21 | 9.17 | 8.92 | -0.37 | -3.98 | 1551282.70 | 139578.35 | 17.31 |
| 2024-05-20 | 8.94 | 9.29 | 0.23 | 2.54 | 2129403.33 | 196013.46 | 23.76 |
| 2024-05-17 | 9.24 | 9.06 | -0.38 | -4.03 | 2105860.73 | 190501.30 | 23.50 |
| 2024-05-16 | 9.58 | 9.44 | -0.31 | -3.18 | 2068555.07 | 195903.98 | 23.09 |
| 2024-05-15 | 9.58 | 9.75 | 0.09 | 0.93 | 2229115.10 | 214417.96 | 24.88 |
日K线
周K线
月K线
