梅花生物(600873)股票信息
| 股票代码 | 600873 |
| 股票名称 | 梅花生物 |
| 最新价/元 | 10.12 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -2.41 |
| 买入/元 | 10.12 |
| 卖出/元 | 10.13 |
| 昨收/元 | 10.37 |
| 今开/元 | 10.45 |
| 最高/元 | 10.45 |
| 最低/元 | 10.02 |
| 成交量/手 | 300587.68 |
| 成交额/万 | 30616.85 |
| 股净值/元 | 9.55 |
| 市净率 | 2.04 |
| 总市值/万 | 2887022.22 |
| 流通值/万 | 2887022.22 |
| 换手率/% | 1.05 |
| 入市日期 | 1995-02-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
梅花生物(600873)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 | 10.45 | 10.12 | -0.25 | -2.41 | 300587.68 | 30616.85 | 1.05 |
| 2024-10-10 | 10.37 | 10.37 | 0.12 | 1.17 | 436451.64 | 45405.85 | 1.53 |
| 2024-10-09 | 10.72 | 10.25 | -0.60 | -5.53 | 622250.67 | 65945.41 | 2.18 |
| 2024-10-08 | 11.95 | 10.85 | -0.05 | -0.46 | 891392.08 | 99691.33 | 3.12 |
| 2024-09-30 | 10.63 | 10.90 | 0.68 | 6.65 | 732346.26 | 78635.41 | 2.57 |
| 2024-09-27 | 10.01 | 10.22 | 0.37 | 3.76 | 291328.46 | 29551.30 | 1.02 |
| 2024-09-26 | 9.48 | 9.85 | 0.37 | 3.90 | 308932.90 | 29688.50 | 1.08 |
| 2024-09-25 | 9.59 | 9.48 | -0.05 | -0.53 | 359674.70 | 34691.99 | 1.26 |
| 2024-09-24 | 9.30 | 9.53 | 0.58 | 6.48 | 414375.25 | 38528.30 | 1.45 |
| 2024-09-23 | 8.88 | 8.95 | 0.12 | 1.36 | 112932.65 | 10120.93 | 0.40 |
| 2024-09-20 | 9.00 | 8.83 | -0.21 | -2.32 | 196157.60 | 17276.59 | 0.69 |
| 2024-09-19 | 8.98 | 9.04 | 0.11 | 1.23 | 156622.91 | 14148.42 | 0.55 |
| 2024-09-18 | 9.12 | 8.93 | -0.18 | -1.98 | 153067.24 | 13708.83 | 0.54 |
| 2024-09-13 | 9.17 | 9.11 | -0.06 | -0.65 | 117960.57 | 10851.77 | 0.41 |
| 2024-09-12 | 9.21 | 9.17 | -0.04 | -0.43 | 110248.20 | 10142.58 | 0.39 |
| 2024-09-11 | 9.27 | 9.21 | -0.07 | -0.75 | 81848.23 | 7540.64 | 0.29 |
| 2024-09-10 | 9.37 | 9.28 | -0.10 | -1.07 | 119184.26 | 11006.45 | 0.42 |
| 2024-09-09 | 9.38 | 9.38 | -0.01 | -0.11 | 122972.02 | 11535.55 | 0.43 |
| 2024-09-06 | 9.56 | 9.39 | -0.17 | -1.78 | 129612.19 | 12228.20 | 0.45 |
| 2024-09-05 | 9.60 | 9.56 | 0.00 | 0.00 | 92403.37 | 8838.75 | 0.32 |
| 2024-09-04 | 9.63 | 9.56 | -0.02 | -0.21 | 102584.15 | 9842.46 | 0.36 |
| 2024-09-03 | 9.71 | 9.58 | 0.04 | 0.42 | 162400.08 | 15614.35 | 0.57 |
| 2024-09-02 | 9.61 | 9.54 | -0.07 | -0.73 | 152749.25 | 14585.16 | 0.54 |
| 2024-08-30 | 9.68 | 9.61 | -0.08 | -0.83 | 223348.01 | 21536.61 | 0.78 |
| 2024-08-29 | 9.74 | 9.69 | -0.07 | -0.72 | 105174.78 | 10209.08 | 0.37 |
| 2024-08-28 | 9.70 | 9.76 | 0.01 | 0.10 | 75133.58 | 7345.05 | 0.26 |
| 2024-08-27 | 9.71 | 9.75 | -0.04 | -0.41 | 81065.65 | 7889.43 | 0.28 |
| 2024-08-26 | 9.93 | 9.79 | -0.11 | -1.11 | 79433.17 | 7771.87 | 0.28 |
| 2024-08-23 | 9.90 | 9.90 | 0.00 | 0.00 | 82312.76 | 8155.78 | 0.29 |
| 2024-08-22 | 9.93 | 9.90 | 0.00 | 0.00 | 99066.43 | 9794.47 | 0.35 |
| 2024-08-21 | 9.95 | 9.90 | -0.06 | -0.60 | 82862.12 | 8216.57 | 0.29 |
| 2024-08-20 | 10.03 | 9.96 | -0.08 | -0.80 | 97360.02 | 9707.96 | 0.34 |
| 2024-08-19 | 9.95 | 10.04 | 0.08 | 0.80 | 87415.47 | 8781.41 | 0.31 |
| 2024-08-16 | 9.99 | 9.96 | -0.01 | -0.10 | 100206.00 | 9981.99 | 0.35 |
| 2024-08-15 | 9.97 | 9.97 | -0.04 | -0.40 | 144170.53 | 14426.71 | 0.51 |
| 2024-08-14 | 10.18 | 10.01 | -0.19 | -1.86 | 126805.28 | 12700.21 | 0.44 |
| 2024-08-13 | 10.15 | 10.20 | 0.01 | 0.10 | 87511.90 | 8864.72 | 0.31 |
| 2024-08-12 | 10.02 | 10.19 | 0.17 | 1.70 | 111908.12 | 11326.66 | 0.39 |
| 2024-08-09 | 10.20 | 10.02 | -0.18 | -1.77 | 132542.00 | 13349.19 | 0.46 |
| 2024-08-08 | 10.08 | 10.20 | 0.12 | 1.19 | 148962.33 | 15159.03 | 0.52 |
| 2024-08-07 | 10.01 | 10.08 | 0.07 | 0.70 | 137077.09 | 13810.78 | 0.48 |
| 2024-08-06 | 10.09 | 10.01 | 0.00 | 0.00 | 139862.09 | 14015.79 | 0.49 |
| 2024-08-05 | 10.20 | 10.01 | -0.19 | -1.86 | 172839.94 | 17480.74 | 0.61 |
| 2024-08-02 | 10.14 | 10.20 | -0.02 | -0.20 | 153874.50 | 15816.45 | 0.54 |
| 2024-08-01 | 10.26 | 10.22 | 0.02 | 0.20 | 148251.00 | 15156.75 | 0.52 |
| 2024-07-31 | 9.79 | 10.20 | 0.50 | 5.16 | 298957.34 | 30143.40 | 1.05 |
| 2024-07-30 | 10.09 | 9.70 | -0.39 | -3.87 | 371783.48 | 36123.66 | 1.30 |
| 2024-07-29 | 10.11 | 10.09 | 0.01 | 0.10 | 137466.54 | 13824.04 | 0.48 |
| 2024-07-26 | 9.90 | 10.08 | 0.18 | 1.82 | 113636.24 | 11360.46 | 0.40 |
| 2024-07-25 | 9.77 | 9.90 | 0.13 | 1.33 | 138036.70 | 13599.10 | 0.48 |
| 2024-07-24 | 9.75 | 9.77 | 0.03 | 0.31 | 181095.24 | 17806.47 | 0.63 |
| 2024-07-23 | 10.26 | 9.74 | -0.52 | -5.07 | 304838.92 | 30043.97 | 1.07 |
| 2024-07-22 | 10.43 | 10.26 | -0.16 | -1.54 | 107633.72 | 11080.59 | 0.38 |
| 2024-07-19 | 10.52 | 10.42 | -0.08 | -0.76 | 96640.68 | 10100.04 | 0.34 |
| 2024-07-18 | 10.39 | 10.50 | 0.11 | 1.06 | 117867.04 | 12324.87 | 0.41 |
| 2024-07-17 | 10.54 | 10.39 | -0.16 | -1.52 | 126990.51 | 13229.25 | 0.45 |
| 2024-07-16 | 10.53 | 10.55 | 0.02 | 0.19 | 100358.59 | 10565.78 | 0.35 |
| 2024-07-15 | 10.39 | 10.53 | 0.09 | 0.86 | 130475.30 | 13724.33 | 0.46 |
| 2024-07-12 | 10.40 | 10.44 | 0.01 | 0.10 | 166958.10 | 17432.43 | 0.59 |
| 2024-07-11 | 10.32 | 10.43 | 0.22 | 2.16 | 184452.98 | 19035.72 | 0.65 |
| 2024-07-10 | 10.09 | 10.21 | 0.10 | 0.99 | 133732.00 | 13705.95 | 0.47 |
| 2024-07-09 | 9.85 | 10.11 | 0.26 | 2.64 | 168751.24 | 16895.14 | 0.59 |
| 2024-07-08 | 9.91 | 9.85 | -0.05 | -0.51 | 119699.19 | 11872.09 | 0.42 |
| 2024-07-05 | 9.82 | 9.90 | 0.07 | 0.71 | 119193.37 | 11796.11 | 0.42 |
| 2024-07-04 | 10.05 | 9.83 | -0.23 | -2.29 | 219881.72 | 21815.71 | 0.77 |
| 2024-07-03 | 10.08 | 10.06 | -0.05 | -0.50 | 99713.00 | 10088.87 | 0.35 |
| 2024-07-02 | 10.25 | 10.11 | -0.11 | -1.08 | 111762.19 | 11352.79 | 0.39 |
| 2024-07-01 | 10.01 | 10.22 | 0.20 | 2.00 | 149435.99 | 15183.72 | 0.52 |
| 2024-06-28 | 10.06 | 10.02 | -0.06 | -0.60 | 130711.98 | 13214.29 | 0.46 |
| 2024-06-27 | 10.20 | 10.08 | -0.14 | -1.37 | 160540.09 | 16150.42 | 0.56 |
| 2024-06-26 | 10.16 | 10.22 | 0.01 | 0.10 | 113031.97 | 11494.81 | 0.40 |
| 2024-06-25 | 10.19 | 10.21 | 0.05 | 0.49 | 150573.88 | 15372.17 | 0.53 |
| 2024-06-24 | 10.18 | 10.16 | -0.05 | -0.49 | 145272.00 | 14760.02 | 0.51 |
| 2024-06-21 | 10.20 | 10.21 | -0.03 | -0.29 | 166485.04 | 17015.15 | 0.58 |
| 2024-06-20 | 10.20 | 10.24 | 0.02 | 0.20 | 164469.98 | 16802.96 | 0.58 |
| 2024-06-19 | 10.36 | 10.22 | -0.13 | -1.26 | 135320.02 | 13827.08 | 0.47 |
| 2024-06-18 | 10.41 | 10.35 | -0.06 | -0.58 | 153262.31 | 15899.82 | 0.54 |
| 2024-06-17 | 10.50 | 10.41 | -0.04 | -0.38 | 188335.96 | 19674.35 | 0.66 |
| 2024-06-14 | 10.44 | 10.45 | -0.03 | -0.29 | 271041.59 | 28445.50 | 0.95 |
| 2024-06-13 | 10.60 | 10.48 | -0.13 | -1.23 | 191661.00 | 20078.85 | 0.67 |
| 2024-06-12 | 10.63 | 10.61 | -0.05 | -0.47 | 161435.00 | 17119.42 | 0.57 |
| 2024-06-11 | 10.67 | 10.66 | -0.04 | -0.37 | 189843.59 | 20220.08 | 0.67 |
| 2024-06-07 | 10.74 | 10.70 | -0.06 | -0.56 | 240588.00 | 25790.81 | 0.84 |
| 2024-06-06 | 10.72 | 10.76 | 0.11 | 1.03 | 231488.70 | 25036.79 | 0.81 |
| 2024-06-05 | 11.29 | 11.07 | -0.17 | -1.51 | 156656.69 | 17462.74 | 0.55 |
| 2024-06-04 | 10.98 | 11.24 | 0.26 | 2.37 | 242660.10 | 27067.10 | 0.85 |
| 2024-06-03 | 11.00 | 10.98 | 0.00 | 0.00 | 188904.33 | 20696.08 | 0.66 |
| 2024-05-31 | 11.23 | 10.98 | -0.22 | -1.96 | 225287.75 | 25019.53 | 0.79 |
| 2024-05-30 | 11.22 | 11.20 | -0.02 | -0.18 | 143113.00 | 16133.60 | 0.50 |
| 2024-05-29 | 11.09 | 11.22 | 0.15 | 1.36 | 164179.50 | 18357.24 | 0.58 |
| 2024-05-28 | 11.20 | 11.07 | -0.17 | -1.51 | 217915.54 | 24189.18 | 0.76 |
| 2024-05-27 | 11.26 | 11.24 | -0.02 | -0.18 | 193130.37 | 21639.95 | 0.68 |
| 2024-05-24 | 11.20 | 11.26 | 0.10 | 0.90 | 177886.01 | 20162.85 | 0.62 |
| 2024-05-23 | 11.30 | 11.16 | -0.12 | -1.06 | 134084.00 | 15041.58 | 0.47 |
| 2024-05-22 | 11.32 | 11.28 | -0.01 | -0.09 | 175007.10 | 19857.71 | 0.61 |
| 2024-05-21 | 11.23 | 11.29 | 0.06 | 0.53 | 168127.70 | 19011.34 | 0.59 |
| 2024-05-20 | 11.31 | 11.23 | -0.08 | -0.71 | 212414.60 | 23860.34 | 0.74 |
| 2024-05-17 | 11.23 | 11.31 | 0.08 | 0.71 | 158552.71 | 17854.83 | 0.56 |
| 2024-05-16 | 11.26 | 11.23 | -0.05 | -0.44 | 179708.00 | 20215.05 | 0.63 |
| 2024-05-15 | 11.51 | 11.28 | -0.23 | -2.00 | 259221.16 | 29423.11 | 0.91 |
日K线
周K线
月K线
