药明康德(603259)股票信息
| 股票代码 | 603259 |
| 股票名称 | 药明康德 |
| 最新价/元 | 51.45 |
| 涨跌额/元 | -3.48 |
| 涨跌幅/% | -6.34 |
| 买入/元 | 51.45 |
| 卖出/元 | 51.46 |
| 昨收/元 | 54.93 |
| 今开/元 | 53.98 |
| 最高/元 | 53.98 |
| 最低/元 | 50.68 |
| 成交量/手 | 1066526.42 |
| 成交额/万 | 554366.01 |
| 股净值/元 | 15.73 |
| 市净率 | 2.74 |
| 总市值/万 | 14981865.46 |
| 流通值/万 | 12990358.67 |
| 换手率/% | 4.22 |
| 入市日期 | 2018-05-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
药明康德(603259)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 | 53.98 | 51.45 | -3.48 | -6.34 | 1066526.42 | 554366.01 | 4.22 |
| 2024-10-10 | 56.08 | 54.93 | -0.86 | -1.54 | 1171174.50 | 654823.89 | 4.64 |
| 2024-10-09 | 57.53 | 55.79 | -1.81 | -3.14 | 1827695.68 | 1045401.86 | 7.24 |
| 2024-10-08 | 57.60 | 57.60 | 5.24 | 10.01 | 2107490.03 | 1206200.67 | 8.35 |
| 2024-09-30 | 52.36 | 52.36 | 4.76 | 10.00 | 1509337.92 | 785538.25 | 5.98 |
| 2024-09-27 | 44.00 | 47.60 | 4.33 | 10.01 | 1160146.74 | 533631.99 | 4.59 |
| 2024-09-26 | 41.84 | 43.27 | 0.56 | 1.31 | 961582.96 | 406654.91 | 3.81 |
| 2024-09-25 | 42.95 | 42.71 | 0.21 | 0.49 | 1242644.08 | 537599.15 | 4.92 |
| 2024-09-24 | 42.00 | 42.50 | 0.75 | 1.80 | 830103.74 | 347367.44 | 3.29 |
| 2024-09-23 | 43.00 | 41.75 | 1.17 | 2.88 | 1036035.89 | 441187.60 | 4.10 |
| 2024-09-20 | 40.68 | 40.58 | -0.10 | -0.25 | 286986.46 | 116432.06 | 1.14 |
| 2024-09-19 | 40.15 | 40.68 | 0.66 | 1.65 | 433100.09 | 176047.96 | 1.72 |
| 2024-09-18 | 39.76 | 40.02 | 0.20 | 0.50 | 222068.83 | 88436.75 | 0.88 |
| 2024-09-13 | 39.98 | 39.82 | 0.06 | 0.15 | 452094.38 | 181649.37 | 1.79 |
| 2024-09-12 | 38.56 | 39.76 | 1.22 | 3.17 | 565023.29 | 224222.99 | 2.24 |
| 2024-09-11 | 37.55 | 38.54 | 1.25 | 3.35 | 490957.67 | 187476.05 | 1.94 |
| 2024-09-10 | 39.00 | 37.29 | -2.12 | -5.38 | 727966.13 | 272765.00 | 2.88 |
| 2024-09-09 | 38.76 | 39.41 | 0.61 | 1.57 | 517414.14 | 205881.44 | 2.05 |
| 2024-09-06 | 39.66 | 38.80 | -0.86 | -2.17 | 199393.77 | 77975.03 | 0.79 |
| 2024-09-05 | 39.35 | 39.66 | 0.26 | 0.66 | 304817.01 | 121576.83 | 1.21 |
| 2024-09-04 | 38.23 | 39.40 | 1.01 | 2.63 | 431538.70 | 168999.40 | 1.71 |
| 2024-09-03 | 37.74 | 38.39 | 0.65 | 1.72 | 270427.98 | 103453.33 | 1.07 |
| 2024-09-02 | 39.05 | 37.74 | -1.44 | -3.68 | 362110.41 | 138476.76 | 1.43 |
| 2024-08-30 | 38.88 | 39.18 | 0.47 | 1.21 | 410640.74 | 161314.66 | 1.63 |
| 2024-08-29 | 38.10 | 38.71 | 0.41 | 1.07 | 313054.77 | 120434.58 | 1.24 |
| 2024-08-28 | 37.99 | 38.30 | 0.23 | 0.60 | 235963.39 | 90072.97 | 0.93 |
| 2024-08-27 | 38.00 | 38.07 | -0.07 | -0.18 | 216779.17 | 82373.85 | 0.86 |
| 2024-08-26 | 37.52 | 38.14 | 0.65 | 1.73 | 309183.58 | 117009.07 | 1.22 |
| 2024-08-23 | 37.49 | 37.49 | -0.01 | -0.03 | 189633.21 | 71161.11 | 0.75 |
| 2024-08-22 | 38.68 | 37.50 | -1.24 | -3.20 | 386469.23 | 146072.67 | 1.53 |
| 2024-08-21 | 39.41 | 38.74 | -0.56 | -1.43 | 244058.77 | 95073.26 | 0.97 |
| 2024-08-20 | 39.90 | 39.30 | -0.47 | -1.18 | 191109.28 | 75406.39 | 0.76 |
| 2024-08-19 | 40.11 | 39.77 | -0.45 | -1.12 | 225551.42 | 90110.22 | 0.89 |
| 2024-08-16 | 40.14 | 40.22 | 0.09 | 0.22 | 245008.07 | 98206.86 | 0.97 |
| 2024-08-15 | 39.81 | 40.13 | 0.26 | 0.65 | 281153.76 | 112729.86 | 1.11 |
| 2024-08-14 | 41.17 | 39.87 | -1.33 | -3.23 | 357287.44 | 143652.84 | 1.42 |
| 2024-08-13 | 41.45 | 41.20 | -0.18 | -0.44 | 231841.56 | 95093.12 | 0.92 |
| 2024-08-12 | 41.49 | 41.38 | -0.12 | -0.29 | 239242.25 | 99011.66 | 0.95 |
| 2024-08-09 | 42.63 | 41.50 | -1.00 | -2.35 | 434524.49 | 182323.03 | 1.72 |
| 2024-08-08 | 42.70 | 42.50 | -0.40 | -0.93 | 348530.44 | 149300.97 | 1.38 |
| 2024-08-07 | 43.31 | 42.90 | -0.50 | -1.15 | 343860.71 | 147931.40 | 1.36 |
| 2024-08-06 | 42.95 | 43.40 | 0.91 | 2.14 | 573473.47 | 247875.17 | 2.27 |
| 2024-08-05 | 42.66 | 42.49 | -0.42 | -0.98 | 635802.50 | 273573.96 | 2.52 |
| 2024-08-02 | 42.18 | 42.91 | 0.61 | 1.44 | 759364.04 | 328092.65 | 3.01 |
| 2024-08-01 | 42.58 | 42.30 | -0.24 | -0.56 | 544727.71 | 230187.92 | 2.16 |
| 2024-07-31 | 40.66 | 42.54 | 1.85 | 4.55 | 823554.79 | 346255.73 | 3.26 |
| 2024-07-30 | 40.00 | 40.69 | 1.69 | 4.33 | 1004849.30 | 412050.41 | 3.98 |
| 2024-07-29 | 39.53 | 39.00 | -0.54 | -1.37 | 294568.77 | 115126.98 | 1.17 |
| 2024-07-26 | 39.36 | 39.54 | 0.28 | 0.71 | 252936.67 | 99913.33 | 1.00 |
| 2024-07-25 | 38.41 | 39.26 | 0.61 | 1.58 | 316448.38 | 123939.14 | 1.25 |
| 2024-07-24 | 39.19 | 38.65 | -0.55 | -1.40 | 291816.38 | 114071.18 | 1.16 |
| 2024-07-23 | 39.85 | 39.20 | -0.87 | -2.17 | 319138.39 | 126213.15 | 1.26 |
| 2024-07-22 | 39.57 | 40.07 | 0.47 | 1.19 | 400006.21 | 160006.90 | 1.58 |
| 2024-07-19 | 39.12 | 39.60 | 0.27 | 0.69 | 342695.25 | 135099.89 | 1.36 |
| 2024-07-18 | 39.10 | 39.33 | 0.11 | 0.28 | 344850.24 | 134903.12 | 1.37 |
| 2024-07-17 | 38.48 | 39.22 | 0.73 | 1.90 | 441771.36 | 172996.77 | 1.75 |
| 2024-07-16 | 37.94 | 38.49 | 0.44 | 1.16 | 243138.96 | 93355.59 | 0.96 |
| 2024-07-15 | 38.53 | 38.05 | -0.75 | -1.93 | 283786.34 | 108443.86 | 1.12 |
| 2024-07-12 | 38.74 | 38.80 | -0.02 | -0.05 | 359474.32 | 140116.27 | 1.42 |
| 2024-07-11 | 38.20 | 38.82 | 1.28 | 3.41 | 492814.55 | 190650.44 | 1.95 |
| 2024-07-10 | 37.09 | 37.54 | 0.28 | 0.75 | 354026.87 | 133534.96 | 1.40 |
| 2024-07-09 | 36.80 | 37.26 | 0.39 | 1.06 | 384347.55 | 141945.01 | 1.52 |
| 2024-07-08 | 38.00 | 36.87 | -1.15 | -3.03 | 341117.05 | 126876.95 | 1.35 |
| 2024-07-05 | 37.53 | 38.02 | 0.42 | 1.12 | 337834.32 | 127805.00 | 1.34 |
| 2024-07-04 | 38.50 | 37.60 | -1.10 | -2.84 | 324685.87 | 123385.43 | 1.29 |
| 2024-07-03 | 38.23 | 38.70 | 0.41 | 1.07 | 376655.73 | 144989.44 | 1.49 |
| 2024-07-02 | 38.56 | 38.29 | -0.37 | -0.96 | 259265.35 | 99767.20 | 1.03 |
| 2024-07-01 | 39.20 | 38.66 | -0.53 | -1.35 | 328047.92 | 126332.77 | 1.30 |
| 2024-06-28 | 39.24 | 39.19 | -0.14 | -0.36 | 258802.35 | 101979.83 | 1.03 |
| 2024-06-27 | 40.00 | 39.33 | -0.88 | -2.19 | 261424.02 | 103636.69 | 1.04 |
| 2024-06-26 | 39.68 | 40.21 | 0.71 | 1.80 | 321573.74 | 127726.34 | 1.27 |
| 2024-06-25 | 40.43 | 40.49 | 0.07 | 0.17 | 309645.37 | 125472.09 | 1.23 |
| 2024-06-24 | 40.23 | 40.42 | -0.07 | -0.17 | 370790.54 | 149646.65 | 1.47 |
| 2024-06-21 | 40.88 | 40.49 | -0.60 | -1.46 | 426641.29 | 172377.73 | 1.69 |
| 2024-06-20 | 41.98 | 41.09 | -0.85 | -2.03 | 597775.48 | 248668.55 | 2.37 |
| 2024-06-19 | 42.45 | 41.94 | -0.59 | -1.39 | 469523.31 | 197870.84 | 1.86 |
| 2024-06-18 | 43.89 | 42.53 | -1.44 | -3.28 | 772227.15 | 330678.63 | 3.06 |
| 2024-06-17 | 43.56 | 43.97 | 0.27 | 0.62 | 485206.92 | 213086.95 | 1.92 |
| 2024-06-14 | 44.70 | 43.70 | -1.30 | -2.89 | 1094695.42 | 482924.15 | 4.34 |
| 2024-06-13 | 45.30 | 45.00 | -0.38 | -0.84 | 974218.15 | 439465.50 | 3.86 |
| 2024-06-12 | 42.60 | 45.38 | 2.92 | 6.88 | 1512348.23 | 674875.75 | 5.99 |
| 2024-06-11 | 42.24 | 42.46 | 0.07 | 0.17 | 335806.54 | 141182.87 | 1.33 |
| 2024-06-07 | 42.60 | 42.39 | -0.19 | -0.45 | 306699.45 | 130103.51 | 1.21 |
| 2024-06-06 | 43.19 | 42.58 | -0.32 | -0.75 | 403321.18 | 172818.93 | 1.60 |
| 2024-06-05 | 43.00 | 42.90 | -0.38 | -0.88 | 365378.75 | 157401.65 | 1.45 |
| 2024-06-04 | 42.00 | 43.28 | 1.28 | 3.05 | 600163.16 | 256475.83 | 2.38 |
| 2024-06-03 | 42.17 | 42.00 | -0.11 | -0.26 | 371090.89 | 155447.84 | 1.47 |
| 2024-05-31 | 42.28 | 42.11 | 0.17 | 0.41 | 375925.93 | 159228.82 | 1.49 |
| 2024-05-30 | 42.11 | 41.94 | -0.33 | -0.78 | 285871.33 | 120011.96 | 1.13 |
| 2024-05-29 | 42.11 | 42.27 | 0.01 | 0.02 | 308288.44 | 130386.81 | 1.22 |
| 2024-05-28 | 42.23 | 42.26 | -0.16 | -0.38 | 367068.06 | 155677.33 | 1.45 |
| 2024-05-27 | 42.99 | 42.42 | -0.33 | -0.77 | 551580.20 | 232229.70 | 2.18 |
| 2024-05-24 | 43.15 | 42.75 | -0.54 | -1.25 | 381302.11 | 163937.43 | 1.51 |
| 2024-05-23 | 43.86 | 43.29 | -0.83 | -1.88 | 427281.72 | 186193.02 | 1.68 |
| 2024-05-22 | 43.70 | 44.12 | 0.41 | 0.94 | 482077.01 | 211822.70 | 1.89 |
| 2024-05-21 | 44.50 | 43.71 | -0.99 | -2.22 | 669217.46 | 294104.70 | 2.63 |
| 2024-05-20 | 44.60 | 44.70 | -0.20 | -0.45 | 562431.42 | 251733.67 | 2.21 |
| 2024-05-17 | 45.23 | 44.90 | -0.68 | -1.49 | 694695.85 | 312374.46 | 2.73 |
| 2024-05-16 | 45.40 | 45.58 | 0.36 | 0.80 | 967508.02 | 436868.82 | 3.80 |
| 2024-05-15 | 46.60 | 45.22 | -1.92 | -4.07 | 1059937.21 | 482260.98 | 4.16 |
日K线
周K线
月K线
