索宝蛋白(603231)股票信息
| 股票代码 | 603231 |
| 股票名称 | 索宝蛋白 |
| 最新价/元 | 16.01 |
| 涨跌额/元 | -0.69 |
| 涨跌幅/% | -4.13 |
| 买入/元 | 16.00 |
| 卖出/元 | 16.01 |
| 昨收/元 | 16.70 |
| 今开/元 | 16.61 |
| 最高/元 | 16.67 |
| 最低/元 | 15.89 |
| 成交量/手 | 26160.56 |
| 成交额/万 | 4240.75 |
| 股净值/元 | 15.25 |
| 市净率 | 1.68 |
| 总市值/万 | 306526.03 |
| 流通值/万 | 76631.54 |
| 换手率/% | 5.47 |
| 入市日期 | 2023-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
索宝蛋白(603231)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 | 16.61 | 16.01 | -0.69 | -4.13 | 26160.56 | 4240.75 | 5.47 |
| 2024-10-10 | 16.61 | 16.70 | 0.10 | 0.60 | 24736.51 | 4143.13 | 5.17 |
| 2024-10-09 | 17.50 | 16.60 | -1.23 | -6.90 | 45516.68 | 7715.81 | 9.51 |
| 2024-10-08 | 18.73 | 17.83 | 0.69 | 4.03 | 85172.15 | 15301.66 | 17.79 |
| 2024-09-30 | 16.31 | 17.14 | 1.30 | 8.21 | 70612.16 | 11834.92 | 14.75 |
| 2024-09-27 | 15.48 | 15.84 | 0.64 | 4.21 | 24847.02 | 3870.97 | 5.19 |
| 2024-09-26 | 14.65 | 15.20 | 0.44 | 2.98 | 21886.15 | 3285.63 | 4.57 |
| 2024-09-25 | 14.66 | 14.76 | 0.14 | 0.96 | 22053.44 | 3285.78 | 4.61 |
| 2024-09-24 | 14.20 | 14.62 | 0.45 | 3.18 | 14597.40 | 2110.01 | 3.05 |
| 2024-09-23 | 14.35 | 14.17 | -0.15 | -1.05 | 6761.03 | 962.82 | 1.41 |
| 2024-09-20 | 14.51 | 14.32 | -0.18 | -1.24 | 9292.28 | 1334.31 | 1.94 |
| 2024-09-19 | 14.14 | 14.50 | 0.45 | 3.20 | 12834.93 | 1855.10 | 2.68 |
| 2024-09-18 | 14.27 | 14.05 | -0.22 | -1.54 | 10855.04 | 1524.88 | 2.27 |
| 2024-09-13 | 14.60 | 14.27 | -0.30 | -2.06 | 9450.15 | 1357.79 | 1.97 |
| 2024-09-12 | 14.79 | 14.57 | -0.15 | -1.02 | 8716.44 | 1279.91 | 1.82 |
| 2024-09-11 | 14.80 | 14.72 | -0.10 | -0.68 | 5854.00 | 863.46 | 1.22 |
| 2024-09-10 | 14.86 | 14.82 | -0.02 | -0.14 | 7327.31 | 1081.37 | 1.53 |
| 2024-09-09 | 14.65 | 14.84 | 0.13 | 0.88 | 7690.53 | 1132.44 | 1.61 |
| 2024-09-06 | 14.95 | 14.71 | -0.27 | -1.80 | 8418.34 | 1248.24 | 1.76 |
| 2024-09-05 | 14.83 | 14.98 | 0.15 | 1.01 | 6891.12 | 1029.25 | 1.44 |
| 2024-09-04 | 14.85 | 14.83 | -0.12 | -0.80 | 8363.42 | 1249.61 | 1.75 |
| 2024-09-03 | 14.79 | 14.95 | 0.16 | 1.08 | 8599.82 | 1283.94 | 1.80 |
| 2024-09-02 | 15.10 | 14.79 | -0.38 | -2.51 | 11508.32 | 1724.30 | 2.40 |
| 2024-08-30 | 14.89 | 15.17 | 0.21 | 1.40 | 22279.62 | 3358.42 | 4.65 |
| 2024-08-29 | 14.75 | 14.96 | 0.23 | 1.56 | 10971.34 | 1634.29 | 2.29 |
| 2024-08-28 | 14.67 | 14.73 | 0.10 | 0.68 | 7879.00 | 1157.96 | 1.65 |
| 2024-08-27 | 14.86 | 14.63 | -0.24 | -1.61 | 7835.40 | 1156.80 | 1.64 |
| 2024-08-26 | 14.64 | 14.87 | 0.18 | 1.23 | 9019.39 | 1337.70 | 1.88 |
| 2024-08-23 | 14.81 | 14.69 | -0.12 | -0.81 | 9215.00 | 1354.98 | 1.93 |
| 2024-08-22 | 15.35 | 14.81 | -0.46 | -3.01 | 12038.35 | 1806.22 | 2.52 |
| 2024-08-21 | 15.43 | 15.27 | -0.16 | -1.04 | 8279.68 | 1271.40 | 1.73 |
| 2024-08-20 | 15.82 | 15.43 | -0.39 | -2.47 | 11247.45 | 1749.36 | 2.35 |
| 2024-08-19 | 15.91 | 15.82 | -0.09 | -0.57 | 9264.00 | 1470.89 | 1.94 |
| 2024-08-16 | 16.06 | 15.91 | -0.10 | -0.63 | 8642.55 | 1378.22 | 1.81 |
| 2024-08-15 | 15.83 | 16.01 | 0.04 | 0.25 | 11084.34 | 1769.91 | 2.32 |
| 2024-08-14 | 16.12 | 15.97 | -0.17 | -1.05 | 10147.88 | 1626.56 | 2.12 |
| 2024-08-13 | 16.05 | 16.14 | 0.05 | 0.31 | 13687.09 | 2188.53 | 2.86 |
| 2024-08-12 | 16.02 | 16.09 | -0.19 | -1.17 | 13980.84 | 2247.93 | 2.92 |
| 2024-08-09 | 16.76 | 16.28 | -0.42 | -2.52 | 19064.83 | 3135.95 | 3.98 |
| 2024-08-08 | 16.76 | 16.70 | 0.16 | 0.97 | 22528.27 | 3720.15 | 4.71 |
| 2024-08-07 | 17.00 | 16.54 | -0.47 | -2.76 | 29502.79 | 4916.08 | 6.16 |
| 2024-08-06 | 16.79 | 17.01 | 0.44 | 2.66 | 35929.64 | 6052.81 | 7.51 |
| 2024-08-05 | 16.49 | 16.57 | 0.09 | 0.55 | 46469.73 | 7832.48 | 9.71 |
| 2024-08-02 | 16.22 | 16.48 | 0.22 | 1.35 | 39862.65 | 6598.07 | 8.33 |
| 2024-08-01 | 16.25 | 16.26 | -0.03 | -0.18 | 15020.04 | 2441.79 | 3.14 |
| 2024-07-31 | 16.00 | 16.29 | 0.42 | 2.65 | 18885.25 | 3056.17 | 3.95 |
| 2024-07-30 | 15.74 | 15.87 | 0.16 | 1.02 | 10674.51 | 1691.27 | 2.23 |
| 2024-07-29 | 16.02 | 15.71 | -0.19 | -1.20 | 8824.36 | 1390.25 | 1.84 |
| 2024-07-26 | 15.71 | 15.90 | 0.18 | 1.15 | 12252.31 | 1947.45 | 2.56 |
| 2024-07-25 | 15.40 | 15.72 | 0.14 | 0.90 | 9431.80 | 1477.25 | 1.97 |
| 2024-07-24 | 15.77 | 15.58 | -0.18 | -1.14 | 12850.68 | 2004.75 | 2.68 |
| 2024-07-23 | 16.10 | 15.76 | -0.38 | -2.35 | 12704.91 | 2032.30 | 2.65 |
| 2024-07-22 | 16.20 | 16.14 | -0.05 | -0.31 | 11315.88 | 1824.82 | 2.36 |
| 2024-07-19 | 16.18 | 16.19 | -0.01 | -0.06 | 14344.49 | 2315.55 | 3.00 |
| 2024-07-18 | 16.27 | 16.20 | 0.07 | 0.43 | 14634.07 | 2341.81 | 3.06 |
| 2024-07-17 | 16.33 | 16.13 | -0.24 | -1.47 | 10925.75 | 1771.54 | 2.28 |
| 2024-07-16 | 16.25 | 16.37 | 0.01 | 0.06 | 10057.62 | 1634.74 | 2.10 |
| 2024-07-15 | 16.44 | 16.36 | -0.24 | -1.45 | 11421.72 | 1872.71 | 2.39 |
| 2024-07-12 | 16.73 | 16.60 | -0.19 | -1.13 | 14891.84 | 2486.27 | 3.11 |
| 2024-07-11 | 16.69 | 16.79 | 0.30 | 1.82 | 24824.09 | 4152.88 | 5.19 |
| 2024-07-10 | 16.09 | 16.49 | 0.32 | 1.98 | 27765.77 | 4558.90 | 5.80 |
| 2024-07-09 | 16.00 | 16.17 | 0.16 | 1.00 | 19564.91 | 3120.56 | 4.09 |
| 2024-07-08 | 16.60 | 16.01 | -0.61 | -3.67 | 16691.63 | 2702.62 | 3.49 |
| 2024-07-05 | 16.60 | 16.62 | 0.16 | 0.97 | 10605.53 | 1749.21 | 2.22 |
| 2024-07-04 | 17.13 | 16.46 | -0.67 | -3.91 | 22387.26 | 3737.29 | 4.68 |
| 2024-07-03 | 17.18 | 17.13 | -0.05 | -0.29 | 13219.86 | 2272.84 | 2.76 |
| 2024-07-02 | 17.20 | 17.18 | -0.04 | -0.23 | 12745.36 | 2190.47 | 2.66 |
| 2024-07-01 | 17.04 | 17.22 | 0.18 | 1.06 | 14916.71 | 2551.98 | 3.12 |
| 2024-06-28 | 17.40 | 17.04 | -0.16 | -0.93 | 17990.17 | 3098.34 | 3.76 |
| 2024-06-27 | 17.97 | 17.70 | -0.35 | -1.94 | 15944.41 | 2844.01 | 3.33 |
| 2024-06-26 | 17.50 | 18.05 | 0.43 | 2.44 | 18151.87 | 3231.85 | 3.79 |
| 2024-06-25 | 17.24 | 17.62 | 0.31 | 1.79 | 16706.08 | 2932.31 | 3.49 |
| 2024-06-24 | 17.84 | 17.31 | -0.65 | -3.62 | 22491.37 | 3946.48 | 4.70 |
| 2024-06-21 | 17.77 | 17.96 | 0.14 | 0.79 | 15533.91 | 2767.35 | 3.25 |
| 2024-06-20 | 18.50 | 17.82 | -0.76 | -4.09 | 30554.46 | 5554.33 | 6.38 |
| 2024-06-19 | 18.18 | 18.58 | 0.33 | 1.81 | 45267.62 | 8383.78 | 9.46 |
| 2024-06-18 | 18.10 | 18.25 | 0.09 | 0.50 | 23215.39 | 4231.63 | 4.85 |
| 2024-06-17 | 17.96 | 18.16 | 0.05 | 0.28 | 18646.86 | 3366.55 | 3.90 |
| 2024-06-14 | 18.15 | 18.11 | 0.07 | 0.39 | 17260.20 | 3121.41 | 3.68 |
| 2024-06-13 | 18.09 | 18.04 | -0.01 | -0.06 | 25734.06 | 4668.72 | 5.49 |
| 2024-06-12 | 17.80 | 18.05 | 0.24 | 1.35 | 19800.34 | 3565.81 | 4.22 |
| 2024-06-11 | 17.58 | 17.81 | 0.16 | 0.91 | 16316.49 | 2867.44 | 3.48 |
| 2024-06-07 | 17.40 | 17.65 | 0.41 | 2.38 | 25816.70 | 4536.66 | 5.50 |
| 2024-06-06 | 18.06 | 17.24 | -0.83 | -4.59 | 35832.12 | 6315.08 | 7.64 |
| 2024-06-05 | 18.75 | 18.07 | -0.63 | -3.37 | 24816.22 | 4548.68 | 5.29 |
| 2024-06-04 | 18.60 | 18.70 | 0.00 | 0.00 | 22090.96 | 4082.88 | 4.71 |
| 2024-06-03 | 19.03 | 18.70 | -0.38 | -1.99 | 29606.54 | 5571.06 | 6.31 |
| 2024-05-31 | 19.04 | 19.08 | 0.04 | 0.21 | 18317.00 | 3490.81 | 3.91 |
| 2024-05-30 | 19.30 | 19.04 | -0.31 | -1.60 | 23364.00 | 4467.87 | 4.98 |
| 2024-05-29 | 19.09 | 19.35 | 0.09 | 0.47 | 26176.00 | 5068.04 | 5.58 |
| 2024-05-28 | 19.98 | 19.26 | -0.80 | -3.99 | 50669.36 | 9894.51 | 10.80 |
| 2024-05-27 | 19.76 | 20.06 | 0.20 | 1.01 | 38954.56 | 7755.28 | 8.30 |
| 2024-05-24 | 19.68 | 19.86 | 0.07 | 0.35 | 37057.46 | 7393.65 | 7.90 |
| 2024-05-23 | 20.47 | 19.79 | -0.65 | -3.18 | 49076.78 | 9809.41 | 10.46 |
| 2024-05-22 | 20.56 | 20.44 | -0.06 | -0.29 | 37635.56 | 7687.60 | 8.02 |
| 2024-05-21 | 20.63 | 20.50 | -0.30 | -1.44 | 43171.98 | 8860.19 | 9.20 |
| 2024-05-20 | 20.63 | 20.80 | 0.27 | 1.32 | 57755.09 | 11947.62 | 12.31 |
| 2024-05-17 | 20.71 | 20.53 | -0.33 | -1.58 | 74541.80 | 15257.42 | 15.89 |
| 2024-05-16 | 21.31 | 20.86 | -0.88 | -4.05 | 85365.10 | 17903.54 | 18.20 |
| 2024-05-15 | 21.10 | 21.74 | 0.54 | 2.55 | 125964.16 | 27133.03 | 26.85 |
日K线
周K线
月K线
