第一医药(600833)股票信息
| 股票代码 | 600833 |
| 股票名称 | 第一医药 |
| 最新价/元 | 11.80 |
| 涨跌额/元 | -0.23 |
| 涨跌幅/% | -1.91 |
| 买入/元 | 11.79 |
| 卖出/元 | 11.80 |
| 昨收/元 | 12.03 |
| 今开/元 | 12.06 |
| 最高/元 | 12.10 |
| 最低/元 | 11.68 |
| 成交量/手 | 39229.67 |
| 成交额/万 | 4668.34 |
| 股净值/元 | 29.50 |
| 市净率 | 2.43 |
| 总市值/万 | 263241.89 |
| 流通值/万 | 263241.89 |
| 换手率/% | 1.76 |
| 入市日期 | 1994-02-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
第一医药(600833)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 | 12.06 | 11.80 | -0.23 | -1.91 | 39229.67 | 4668.34 | 1.76 |
| 2024-10-10 | 12.02 | 12.03 | 0.20 | 1.69 | 57173.77 | 6912.08 | 2.56 |
| 2024-10-09 | 12.51 | 11.83 | -0.80 | -6.33 | 92216.92 | 11085.76 | 4.13 |
| 2024-10-08 | 13.45 | 12.63 | 0.38 | 3.10 | 142585.82 | 18201.91 | 6.39 |
| 2024-09-30 | 11.83 | 12.25 | 0.74 | 6.43 | 110630.78 | 13343.56 | 4.96 |
| 2024-09-27 | 11.47 | 11.51 | 0.21 | 1.86 | 40807.00 | 4664.74 | 1.83 |
| 2024-09-26 | 11.16 | 11.30 | 0.17 | 1.53 | 30249.01 | 3400.08 | 1.36 |
| 2024-09-25 | 10.99 | 11.13 | 0.17 | 1.55 | 27461.00 | 3060.93 | 1.23 |
| 2024-09-24 | 10.70 | 10.96 | 0.29 | 2.72 | 24465.00 | 2657.43 | 1.10 |
| 2024-09-23 | 10.74 | 10.67 | -0.03 | -0.28 | 8109.00 | 866.52 | 0.36 |
| 2024-09-20 | 10.75 | 10.70 | -0.02 | -0.19 | 8224.25 | 877.49 | 0.37 |
| 2024-09-19 | 10.49 | 10.72 | 0.23 | 2.19 | 12738.05 | 1357.13 | 0.57 |
| 2024-09-18 | 10.70 | 10.49 | -0.19 | -1.78 | 14260.01 | 1492.25 | 0.64 |
| 2024-09-13 | 10.64 | 10.68 | 0.04 | 0.38 | 15039.10 | 1606.98 | 0.67 |
| 2024-09-12 | 10.75 | 10.64 | -0.10 | -0.93 | 13402.00 | 1440.64 | 0.60 |
| 2024-09-11 | 10.90 | 10.74 | -0.20 | -1.83 | 22441.90 | 2427.49 | 1.01 |
| 2024-09-10 | 11.34 | 10.94 | -0.10 | -0.91 | 40291.17 | 4453.52 | 1.81 |
| 2024-09-09 | 10.83 | 11.04 | 0.21 | 1.94 | 25836.00 | 2823.99 | 1.16 |
| 2024-09-06 | 11.01 | 10.83 | -0.19 | -1.72 | 16437.00 | 1790.34 | 0.74 |
| 2024-09-05 | 10.95 | 11.02 | 0.16 | 1.47 | 27046.00 | 2965.55 | 1.21 |
| 2024-09-04 | 10.68 | 10.86 | 0.11 | 1.02 | 22716.01 | 2469.04 | 1.02 |
| 2024-09-03 | 10.75 | 10.75 | -0.10 | -0.92 | 16782.00 | 1805.48 | 0.75 |
| 2024-09-02 | 10.93 | 10.85 | -0.04 | -0.37 | 20492.02 | 2236.57 | 0.92 |
| 2024-08-30 | 10.85 | 10.89 | 0.04 | 0.37 | 16786.00 | 1825.03 | 0.75 |
| 2024-08-29 | 10.66 | 10.85 | 0.19 | 1.78 | 15359.00 | 1656.54 | 0.69 |
| 2024-08-28 | 10.62 | 10.66 | 0.04 | 0.38 | 6790.00 | 721.94 | 0.30 |
| 2024-08-27 | 10.70 | 10.62 | -0.08 | -0.75 | 15771.00 | 1690.33 | 0.71 |
| 2024-08-26 | 10.58 | 10.70 | 0.13 | 1.23 | 9934.00 | 1058.13 | 0.45 |
| 2024-08-23 | 10.58 | 10.57 | 0.03 | 0.29 | 11452.00 | 1210.88 | 0.51 |
| 2024-08-22 | 10.74 | 10.54 | -0.21 | -1.95 | 9499.00 | 1011.07 | 0.43 |
| 2024-08-21 | 10.78 | 10.75 | -0.05 | -0.46 | 8321.00 | 899.98 | 0.37 |
| 2024-08-20 | 10.93 | 10.80 | -0.12 | -1.10 | 21353.00 | 2320.56 | 0.96 |
| 2024-08-19 | 11.11 | 10.92 | -0.17 | -1.53 | 13476.00 | 1486.71 | 0.60 |
| 2024-08-16 | 11.17 | 11.09 | -0.08 | -0.72 | 9901.00 | 1098.52 | 0.44 |
| 2024-08-15 | 11.17 | 11.17 | 0.00 | 0.00 | 11270.00 | 1253.00 | 0.51 |
| 2024-08-14 | 11.20 | 11.17 | -0.03 | -0.27 | 9054.00 | 1009.45 | 0.41 |
| 2024-08-13 | 11.25 | 11.20 | -0.06 | -0.53 | 15739.00 | 1766.28 | 0.71 |
| 2024-08-12 | 11.24 | 11.26 | 0.02 | 0.18 | 14583.00 | 1645.58 | 0.65 |
| 2024-08-09 | 11.39 | 11.24 | -0.08 | -0.71 | 14435.00 | 1630.99 | 0.65 |
| 2024-08-08 | 11.25 | 11.32 | 0.03 | 0.27 | 13772.00 | 1560.29 | 0.62 |
| 2024-08-07 | 11.40 | 11.29 | -0.14 | -1.23 | 19309.00 | 2191.83 | 0.87 |
| 2024-08-06 | 11.19 | 11.43 | 0.29 | 2.60 | 37358.03 | 4236.79 | 1.67 |
| 2024-08-05 | 11.32 | 11.14 | -0.26 | -2.28 | 29668.00 | 3358.12 | 1.33 |
| 2024-08-02 | 11.31 | 11.40 | 0.07 | 0.62 | 36920.00 | 4227.46 | 1.65 |
| 2024-08-01 | 11.34 | 11.33 | -0.01 | -0.09 | 21731.39 | 2467.55 | 0.97 |
| 2024-07-31 | 11.29 | 11.34 | 0.04 | 0.35 | 36921.30 | 4184.96 | 1.66 |
| 2024-07-30 | 11.22 | 11.30 | 0.05 | 0.44 | 32796.39 | 3681.00 | 1.47 |
| 2024-07-29 | 11.10 | 11.25 | 0.15 | 1.35 | 26898.00 | 3015.17 | 1.21 |
| 2024-07-26 | 11.06 | 11.10 | 0.03 | 0.27 | 19455.00 | 2151.77 | 0.87 |
| 2024-07-25 | 11.07 | 11.07 | -0.14 | -1.25 | 30692.80 | 3367.03 | 1.38 |
| 2024-07-24 | 11.07 | 11.21 | 0.02 | 0.18 | 51705.39 | 5723.93 | 2.32 |
| 2024-07-23 | 10.80 | 11.19 | 0.32 | 2.94 | 46656.04 | 5207.91 | 2.09 |
| 2024-07-22 | 10.81 | 10.87 | -0.06 | -0.55 | 13002.01 | 1416.89 | 0.58 |
| 2024-07-19 | 11.05 | 10.93 | -0.23 | -2.06 | 24697.00 | 2707.51 | 1.11 |
| 2024-07-18 | 11.16 | 11.16 | -0.06 | -0.54 | 33912.01 | 3797.39 | 1.52 |
| 2024-07-17 | 10.99 | 11.22 | 0.30 | 2.75 | 35232.01 | 3929.08 | 1.58 |
| 2024-07-16 | 10.98 | 10.92 | -0.24 | -2.15 | 23602.01 | 2585.76 | 1.06 |
| 2024-07-15 | 10.71 | 11.16 | 0.50 | 4.69 | 56004.02 | 6141.79 | 2.51 |
| 2024-07-12 | 10.58 | 10.66 | 0.04 | 0.38 | 9971.00 | 1059.79 | 0.45 |
| 2024-07-11 | 10.47 | 10.62 | 0.18 | 1.72 | 7975.00 | 845.31 | 0.36 |
| 2024-07-10 | 10.44 | 10.44 | -0.01 | -0.10 | 4769.00 | 498.80 | 0.21 |
| 2024-07-09 | 10.51 | 10.45 | -0.10 | -0.95 | 16617.80 | 1726.52 | 0.74 |
| 2024-07-08 | 10.65 | 10.55 | -0.11 | -1.03 | 7208.00 | 754.78 | 0.32 |
| 2024-07-05 | 10.48 | 10.66 | 0.20 | 1.91 | 8617.01 | 905.63 | 0.39 |
| 2024-07-04 | 10.58 | 10.46 | -0.10 | -0.95 | 9054.00 | 941.66 | 0.41 |
| 2024-07-03 | 10.60 | 10.56 | 0.01 | 0.10 | 8402.00 | 888.58 | 0.38 |
| 2024-07-02 | 10.53 | 10.55 | 0.00 | 0.00 | 7382.00 | 779.17 | 0.33 |
| 2024-07-01 | 10.45 | 10.55 | 0.10 | 0.96 | 8966.00 | 938.17 | 0.40 |
| 2024-06-28 | 10.48 | 10.45 | 0.02 | 0.19 | 6313.73 | 660.07 | 0.28 |
| 2024-06-27 | 10.51 | 10.43 | -0.07 | -0.67 | 7657.16 | 800.41 | 0.34 |
| 2024-06-26 | 10.30 | 10.50 | 0.18 | 1.74 | 7501.02 | 779.85 | 0.34 |
| 2024-06-25 | 10.46 | 10.32 | -0.15 | -1.43 | 8398.00 | 871.49 | 0.38 |
| 2024-06-24 | 10.61 | 10.47 | -0.14 | -1.32 | 14050.00 | 1470.52 | 0.63 |
| 2024-06-21 | 10.55 | 10.61 | 0.00 | 0.00 | 6031.14 | 639.90 | 0.27 |
| 2024-06-20 | 10.83 | 10.73 | -0.09 | -0.83 | 12268.00 | 1316.94 | 0.55 |
| 2024-06-19 | 10.73 | 10.82 | 0.08 | 0.75 | 10604.00 | 1145.79 | 0.48 |
| 2024-06-18 | 10.62 | 10.74 | 0.06 | 0.56 | 4666.00 | 500.76 | 0.21 |
| 2024-06-17 | 10.78 | 10.68 | -0.13 | -1.20 | 8191.02 | 879.60 | 0.37 |
| 2024-06-14 | 10.82 | 10.81 | -0.01 | -0.09 | 6416.00 | 692.10 | 0.29 |
| 2024-06-13 | 10.75 | 10.82 | 0.12 | 1.12 | 11829.00 | 1272.51 | 0.53 |
| 2024-06-12 | 10.53 | 10.70 | 0.09 | 0.85 | 8804.00 | 939.08 | 0.39 |
| 2024-06-11 | 10.65 | 10.61 | -0.03 | -0.28 | 8301.00 | 874.52 | 0.37 |
| 2024-06-07 | 10.44 | 10.64 | 0.24 | 2.31 | 15219.99 | 1606.99 | 0.68 |
| 2024-06-06 | 10.43 | 10.40 | -0.03 | -0.29 | 16304.64 | 1687.21 | 0.73 |
| 2024-06-05 | 10.62 | 10.43 | -0.19 | -1.79 | 10787.00 | 1134.13 | 0.48 |
| 2024-06-04 | 10.61 | 10.62 | 0.02 | 0.19 | 11041.80 | 1167.07 | 0.49 |
| 2024-06-03 | 10.93 | 10.60 | -0.32 | -2.93 | 13397.00 | 1428.79 | 0.60 |
| 2024-05-31 | 10.86 | 10.92 | 0.05 | 0.46 | 6985.00 | 761.55 | 0.31 |
| 2024-05-30 | 10.89 | 10.87 | 0.00 | 0.00 | 8321.00 | 906.05 | 0.37 |
| 2024-05-29 | 10.84 | 10.87 | -0.01 | -0.09 | 9391.00 | 1019.28 | 0.42 |
| 2024-05-28 | 11.05 | 10.88 | -0.18 | -1.63 | 10907.00 | 1192.32 | 0.49 |
| 2024-05-27 | 10.93 | 11.06 | 0.11 | 1.01 | 14946.01 | 1637.64 | 0.67 |
| 2024-05-24 | 11.04 | 10.95 | -0.07 | -0.64 | 10659.00 | 1174.42 | 0.48 |
| 2024-05-23 | 11.19 | 11.02 | -0.17 | -1.52 | 17972.35 | 1996.84 | 0.81 |
| 2024-05-22 | 11.12 | 11.19 | -0.01 | -0.09 | 14312.34 | 1601.84 | 0.64 |
| 2024-05-21 | 11.46 | 11.20 | -0.21 | -1.84 | 16716.34 | 1883.41 | 0.75 |
| 2024-05-20 | 11.32 | 11.41 | 0.08 | 0.71 | 16228.28 | 1841.48 | 0.73 |
| 2024-05-17 | 11.36 | 11.33 | -0.05 | -0.44 | 27306.00 | 3086.08 | 1.22 |
| 2024-05-16 | 11.37 | 11.38 | 0.01 | 0.09 | 23789.00 | 2712.61 | 1.07 |
| 2024-05-15 | 11.52 | 11.37 | -0.15 | -1.30 | 23344.00 | 2665.89 | 1.05 |
日K线
周K线
月K线
