圣达生物(603079)股票信息
| 股票代码 | 603079 |
| 股票名称 | 圣达生物 |
| 最新价/元 | 11.61 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -2.27 |
| 买入/元 | 11.61 |
| 卖出/元 | 11.62 |
| 昨收/元 | 11.88 |
| 今开/元 | 11.99 |
| 最高/元 | 11.99 |
| 最低/元 | 11.50 |
| 成交量/手 | 40082.12 |
| 成交额/万 | 4678.30 |
| 股净值/元 | -36.28 |
| 市净率 | 1.59 |
| 总市值/万 | 198750.38 |
| 流通值/万 | 198750.38 |
| 换手率/% | 2.34 |
| 入市日期 | 2017-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
圣达生物(603079)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 | 11.99 | 11.61 | -0.27 | -2.27 | 40082.12 | 4678.30 | 2.34 |
| 2024-10-10 | 11.72 | 11.88 | 0.15 | 1.28 | 47500.68 | 5666.03 | 2.77 |
| 2024-10-09 | 12.74 | 11.73 | -1.14 | -8.86 | 73966.17 | 8920.23 | 4.32 |
| 2024-10-08 | 13.66 | 12.87 | 0.45 | 3.62 | 122018.56 | 15665.52 | 7.13 |
| 2024-09-30 | 11.78 | 12.42 | 1.02 | 8.95 | 101569.95 | 12166.29 | 5.93 |
| 2024-09-27 | 11.12 | 11.40 | 0.41 | 3.73 | 38140.00 | 4285.71 | 2.23 |
| 2024-09-26 | 10.71 | 10.99 | 0.22 | 2.04 | 29417.78 | 3203.71 | 1.72 |
| 2024-09-25 | 10.78 | 10.77 | 0.09 | 0.84 | 33216.06 | 3602.37 | 1.94 |
| 2024-09-24 | 10.42 | 10.68 | 0.32 | 3.09 | 23105.52 | 2442.86 | 1.35 |
| 2024-09-23 | 10.46 | 10.36 | 0.00 | 0.00 | 14602.00 | 1519.23 | 0.85 |
| 2024-09-20 | 10.51 | 10.36 | -0.19 | -1.80 | 14985.00 | 1559.96 | 0.88 |
| 2024-09-19 | 10.27 | 10.55 | 0.24 | 2.33 | 27743.72 | 2899.58 | 1.62 |
| 2024-09-18 | 10.50 | 10.31 | -0.08 | -0.77 | 30711.16 | 3169.73 | 1.79 |
| 2024-09-13 | 10.55 | 10.39 | -0.15 | -1.42 | 16152.20 | 1692.85 | 0.94 |
| 2024-09-12 | 10.58 | 10.54 | -0.08 | -0.75 | 15078.00 | 1606.07 | 0.88 |
| 2024-09-11 | 10.70 | 10.62 | -0.08 | -0.75 | 18129.00 | 1930.86 | 1.06 |
| 2024-09-10 | 10.69 | 10.70 | 0.01 | 0.09 | 17329.00 | 1840.62 | 1.01 |
| 2024-09-09 | 10.52 | 10.69 | 0.13 | 1.23 | 22646.00 | 2413.10 | 1.32 |
| 2024-09-06 | 10.71 | 10.56 | -0.20 | -1.86 | 20752.00 | 2208.56 | 1.21 |
| 2024-09-05 | 10.55 | 10.76 | 0.14 | 1.32 | 19881.00 | 2129.49 | 1.16 |
| 2024-09-04 | 10.77 | 10.62 | -0.18 | -1.67 | 19310.00 | 2069.13 | 1.13 |
| 2024-09-03 | 10.73 | 10.80 | 0.04 | 0.37 | 18488.00 | 1995.96 | 1.08 |
| 2024-09-02 | 10.96 | 10.76 | -0.16 | -1.47 | 27083.00 | 2953.36 | 1.58 |
| 2024-08-30 | 10.77 | 10.92 | 0.14 | 1.30 | 33281.00 | 3635.94 | 1.94 |
| 2024-08-29 | 10.59 | 10.78 | 0.12 | 1.13 | 24229.00 | 2592.65 | 1.42 |
| 2024-08-28 | 10.55 | 10.66 | 0.00 | 0.00 | 22871.52 | 2445.24 | 1.34 |
| 2024-08-27 | 10.68 | 10.66 | -0.02 | -0.19 | 27606.00 | 2952.38 | 1.61 |
| 2024-08-26 | 10.57 | 10.68 | 0.12 | 1.14 | 26597.00 | 2817.79 | 1.55 |
| 2024-08-23 | 10.63 | 10.56 | -0.24 | -2.22 | 33296.00 | 3536.84 | 1.94 |
| 2024-08-22 | 10.97 | 10.80 | -0.17 | -1.55 | 30774.00 | 3351.80 | 1.80 |
| 2024-08-21 | 10.92 | 10.97 | -0.06 | -0.54 | 32462.80 | 3561.48 | 1.90 |
| 2024-08-20 | 11.22 | 11.03 | 0.05 | 0.46 | 54273.12 | 6025.27 | 3.17 |
| 2024-08-19 | 11.38 | 10.98 | -0.44 | -3.85 | 56211.80 | 6235.74 | 3.28 |
| 2024-08-16 | 11.31 | 11.42 | 0.03 | 0.26 | 45784.80 | 5206.96 | 2.67 |
| 2024-08-15 | 11.41 | 11.39 | -0.04 | -0.35 | 50780.00 | 5784.06 | 2.97 |
| 2024-08-14 | 11.54 | 11.43 | -0.12 | -1.04 | 64107.00 | 7325.87 | 3.74 |
| 2024-08-13 | 11.67 | 11.55 | -0.46 | -3.83 | 110409.00 | 12725.94 | 6.45 |
| 2024-08-12 | 11.97 | 12.01 | -0.21 | -1.72 | 133630.43 | 16297.49 | 7.81 |
| 2024-08-09 | 14.08 | 12.22 | -1.18 | -8.81 | 238270.44 | 31524.94 | 13.92 |
| 2024-08-08 | 12.88 | 13.40 | 1.22 | 10.02 | 102315.99 | 13575.99 | 5.98 |
| 2024-08-07 | 12.10 | 12.18 | -0.15 | -1.22 | 111031.00 | 13568.87 | 6.49 |
| 2024-08-06 | 11.66 | 12.33 | 0.78 | 6.75 | 141439.28 | 17087.35 | 8.26 |
| 2024-08-05 | 11.82 | 11.55 | -0.25 | -2.12 | 82119.26 | 9698.66 | 4.80 |
| 2024-08-02 | 11.79 | 11.80 | -0.17 | -1.42 | 105870.00 | 12741.09 | 6.18 |
| 2024-08-01 | 11.68 | 11.97 | 0.25 | 2.13 | 118850.34 | 14293.53 | 6.94 |
| 2024-07-31 | 11.35 | 11.72 | 0.12 | 1.03 | 111334.26 | 12859.81 | 6.50 |
| 2024-07-30 | 11.22 | 11.60 | 0.59 | 5.36 | 102902.66 | 11784.84 | 6.01 |
| 2024-07-29 | 11.20 | 11.01 | -0.19 | -1.70 | 48509.00 | 5326.01 | 2.83 |
| 2024-07-26 | 11.17 | 11.20 | 0.09 | 0.81 | 57113.60 | 6322.10 | 3.34 |
| 2024-07-25 | 11.19 | 11.11 | -0.08 | -0.72 | 53820.00 | 5965.08 | 3.14 |
| 2024-07-24 | 11.32 | 11.19 | -0.30 | -2.61 | 68297.75 | 7753.52 | 3.99 |
| 2024-07-23 | 11.85 | 11.49 | -0.31 | -2.63 | 97942.00 | 11598.84 | 5.72 |
| 2024-07-22 | 11.65 | 11.80 | 0.10 | 0.86 | 87313.32 | 10205.40 | 5.10 |
| 2024-07-19 | 11.75 | 11.70 | -0.35 | -2.91 | 106036.00 | 12462.26 | 6.19 |
| 2024-07-18 | 11.14 | 12.05 | 0.67 | 5.89 | 138752.16 | 16109.48 | 8.11 |
| 2024-07-17 | 11.06 | 11.38 | 0.25 | 2.25 | 112561.96 | 12870.95 | 6.58 |
| 2024-07-16 | 11.22 | 11.13 | 0.02 | 0.18 | 59845.00 | 6620.71 | 3.50 |
| 2024-07-15 | 11.46 | 11.11 | -0.47 | -4.06 | 78724.00 | 8810.25 | 4.60 |
| 2024-07-12 | 11.72 | 11.58 | 0.23 | 2.03 | 155331.06 | 17984.50 | 9.07 |
| 2024-07-11 | 10.57 | 11.35 | 1.03 | 9.98 | 71989.00 | 7932.51 | 4.21 |
| 2024-07-10 | 10.51 | 10.32 | -0.19 | -1.81 | 77957.60 | 8099.36 | 4.55 |
| 2024-07-09 | 10.95 | 10.51 | -0.51 | -4.63 | 105146.24 | 10943.41 | 6.14 |
| 2024-07-08 | 11.26 | 11.02 | -0.57 | -4.92 | 125553.00 | 13722.00 | 7.33 |
| 2024-07-05 | 11.43 | 11.59 | 0.34 | 3.02 | 149065.56 | 17435.28 | 8.71 |
| 2024-07-04 | 11.48 | 11.25 | -1.22 | -9.78 | 174976.60 | 20336.57 | 10.22 |
| 2024-07-03 | 11.40 | 12.47 | 1.13 | 9.97 | 83387.52 | 10138.79 | 4.87 |
| 2024-07-02 | 10.31 | 11.34 | 1.03 | 9.99 | 61989.06 | 6755.76 | 3.62 |
| 2024-07-01 | 10.03 | 10.31 | 0.27 | 2.69 | 27347.80 | 2787.53 | 1.60 |
| 2024-06-28 | 9.96 | 10.04 | -0.02 | -0.20 | 20309.00 | 2054.37 | 1.19 |
| 2024-06-27 | 10.19 | 10.06 | -0.13 | -1.28 | 25526.00 | 2605.57 | 1.49 |
| 2024-06-26 | 9.94 | 10.19 | 0.10 | 0.99 | 29511.00 | 2953.54 | 1.72 |
| 2024-06-25 | 9.71 | 10.09 | 0.35 | 3.59 | 37136.00 | 3744.81 | 2.17 |
| 2024-06-24 | 10.17 | 9.74 | -0.43 | -4.23 | 26424.00 | 2600.14 | 1.54 |
| 2024-06-21 | 10.12 | 10.17 | -0.03 | -0.29 | 23178.96 | 2359.81 | 1.35 |
| 2024-06-20 | 10.48 | 10.20 | -0.27 | -2.58 | 31605.00 | 3279.60 | 1.85 |
| 2024-06-19 | 10.45 | 10.47 | 0.09 | 0.87 | 31589.48 | 3301.70 | 1.85 |
| 2024-06-18 | 10.11 | 10.38 | 0.25 | 2.47 | 30409.27 | 3121.42 | 1.78 |
| 2024-06-17 | 10.38 | 10.13 | -0.23 | -2.22 | 28818.00 | 2930.00 | 1.68 |
| 2024-06-14 | 10.31 | 10.36 | 0.05 | 0.49 | 24536.15 | 2526.79 | 1.43 |
| 2024-06-13 | 10.47 | 10.31 | -0.16 | -1.53 | 27888.52 | 2884.91 | 1.63 |
| 2024-06-12 | 10.31 | 10.47 | 0.22 | 2.15 | 34366.97 | 3572.99 | 2.01 |
| 2024-06-11 | 10.29 | 10.31 | 0.02 | 0.19 | 35189.42 | 3583.59 | 2.06 |
| 2024-06-07 | 10.10 | 10.29 | 0.38 | 3.84 | 43256.00 | 4406.39 | 2.53 |
| 2024-06-06 | 10.32 | 9.91 | -0.30 | -2.94 | 37693.18 | 3772.16 | 2.20 |
| 2024-06-05 | 10.39 | 10.21 | -0.19 | -1.83 | 25157.00 | 2589.81 | 1.47 |
| 2024-06-04 | 10.66 | 10.40 | -0.26 | -2.44 | 32441.20 | 3369.81 | 1.90 |
| 2024-06-03 | 10.77 | 10.66 | -0.14 | -1.30 | 37976.00 | 4062.79 | 2.22 |
| 2024-05-31 | 10.80 | 10.80 | 0.01 | 0.09 | 42359.00 | 4609.71 | 2.47 |
| 2024-05-30 | 10.89 | 10.79 | -0.20 | -1.82 | 47929.00 | 5206.57 | 2.80 |
| 2024-05-29 | 11.12 | 10.99 | -0.17 | -1.52 | 56995.00 | 6271.71 | 3.33 |
| 2024-05-28 | 11.90 | 11.16 | -0.78 | -6.53 | 92194.00 | 10415.50 | 5.39 |
| 2024-05-27 | 12.94 | 11.94 | -0.57 | -4.56 | 159827.52 | 19094.02 | 9.34 |
| 2024-05-24 | 11.93 | 12.51 | 1.14 | 10.03 | 40558.32 | 5034.44 | 2.37 |
| 2024-05-23 | 11.64 | 11.37 | -0.27 | -2.32 | 40937.42 | 4684.09 | 2.39 |
| 2024-05-22 | 11.78 | 11.64 | -0.25 | -2.10 | 48799.92 | 5718.91 | 2.85 |
| 2024-05-21 | 12.24 | 11.89 | -0.38 | -3.10 | 62502.50 | 7475.31 | 3.65 |
| 2024-05-20 | 12.29 | 12.27 | 0.01 | 0.08 | 74231.00 | 9139.28 | 4.34 |
| 2024-05-17 | 12.15 | 12.26 | 0.13 | 1.07 | 64658.00 | 7876.46 | 3.78 |
| 2024-05-16 | 12.49 | 12.13 | -0.36 | -2.88 | 88061.96 | 10763.49 | 5.14 |
| 2024-05-15 | 12.90 | 12.49 | -0.61 | -4.66 | 131898.84 | 16297.36 | 7.70 |
日K线
周K线
月K线
