基蛋生物(603387)股票信息
| 股票代码 | 603387 |
| 股票名称 | 基蛋生物 |
| 最新价/元 | 8.22 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -2.38 |
| 买入/元 | 8.22 |
| 卖出/元 | 8.23 |
| 昨收/元 | 8.42 |
| 今开/元 | 8.42 |
| 最高/元 | 8.49 |
| 最低/元 | 8.07 |
| 成交量/手 | 82695.76 |
| 成交额/万 | 6811.08 |
| 股净值/元 | 14.95 |
| 市净率 | 1.62 |
| 总市值/万 | 416880.19 |
| 流通值/万 | 416880.19 |
| 换手率/% | 1.63 |
| 入市日期 | 2017-07-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
基蛋生物(603387)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 | 8.42 | 8.22 | -0.20 | -2.38 | 82695.76 | 6811.08 | 1.63 |
| 2024-10-10 | 8.60 | 8.42 | -0.08 | -0.94 | 104764.96 | 8988.57 | 2.07 |
| 2024-10-09 | 9.20 | 8.50 | -0.75 | -8.11 | 139615.92 | 12270.28 | 2.75 |
| 2024-10-08 | 9.72 | 9.25 | 0.40 | 4.52 | 253341.40 | 23529.44 | 5.00 |
| 2024-09-30 | 8.50 | 8.85 | 0.57 | 6.88 | 227679.28 | 19733.21 | 4.49 |
| 2024-09-27 | 8.02 | 8.28 | 0.24 | 2.99 | 115764.65 | 9405.18 | 2.28 |
| 2024-09-26 | 7.32 | 8.04 | 0.73 | 9.99 | 111364.98 | 8742.84 | 2.20 |
| 2024-09-25 | 7.23 | 7.31 | 0.12 | 1.67 | 31826.23 | 2339.24 | 0.63 |
| 2024-09-24 | 6.96 | 7.19 | 0.24 | 3.45 | 31201.64 | 2220.57 | 0.62 |
| 2024-09-23 | 6.97 | 6.95 | -0.04 | -0.57 | 20942.93 | 1459.53 | 0.41 |
| 2024-09-20 | 7.11 | 6.99 | -0.09 | -1.27 | 24103.91 | 1690.57 | 0.48 |
| 2024-09-19 | 6.97 | 7.08 | 0.17 | 2.46 | 23949.04 | 1689.92 | 0.47 |
| 2024-09-18 | 7.17 | 7.00 | -0.20 | -2.78 | 27656.04 | 1942.69 | 0.55 |
| 2024-09-13 | 7.35 | 7.20 | -0.15 | -2.04 | 13562.45 | 983.60 | 0.27 |
| 2024-09-12 | 7.38 | 7.35 | -0.01 | -0.14 | 11969.95 | 884.71 | 0.24 |
| 2024-09-11 | 7.37 | 7.36 | -0.02 | -0.27 | 13709.12 | 1011.91 | 0.27 |
| 2024-09-10 | 7.42 | 7.38 | -0.08 | -1.07 | 20183.95 | 1485.22 | 0.40 |
| 2024-09-09 | 7.47 | 7.46 | 0.03 | 0.40 | 18748.92 | 1403.10 | 0.37 |
| 2024-09-06 | 7.58 | 7.43 | -0.17 | -2.24 | 14142.66 | 1059.56 | 0.28 |
| 2024-09-05 | 7.49 | 7.60 | 0.11 | 1.47 | 15956.85 | 1209.46 | 0.31 |
| 2024-09-04 | 7.52 | 7.49 | -0.09 | -1.19 | 16661.56 | 1258.35 | 0.33 |
| 2024-09-03 | 7.52 | 7.58 | 0.06 | 0.80 | 24100.12 | 1827.54 | 0.48 |
| 2024-09-02 | 7.61 | 7.52 | -0.03 | -0.40 | 34590.36 | 2630.92 | 0.68 |
| 2024-08-30 | 7.55 | 7.55 | 0.00 | 0.00 | 36798.20 | 2792.64 | 0.73 |
| 2024-08-29 | 7.34 | 7.55 | 0.19 | 2.58 | 22379.91 | 1675.66 | 0.44 |
| 2024-08-28 | 7.28 | 7.36 | -0.10 | -1.34 | 32981.57 | 2408.66 | 0.65 |
| 2024-08-27 | 7.36 | 7.46 | 0.10 | 1.36 | 27063.20 | 2021.32 | 0.53 |
| 2024-08-26 | 7.31 | 7.36 | 0.00 | 0.00 | 28142.56 | 2053.86 | 0.55 |
| 2024-08-23 | 7.50 | 7.36 | -0.15 | -2.00 | 24505.39 | 1812.74 | 0.48 |
| 2024-08-22 | 7.57 | 7.51 | 0.01 | 0.13 | 31489.53 | 2386.67 | 0.62 |
| 2024-08-21 | 7.64 | 7.50 | -0.16 | -2.09 | 40425.20 | 3052.07 | 0.80 |
| 2024-08-20 | 7.92 | 7.66 | -0.26 | -3.28 | 61727.28 | 4778.63 | 1.22 |
| 2024-08-19 | 8.04 | 7.92 | -0.11 | -1.37 | 92980.70 | 7441.70 | 1.83 |
| 2024-08-16 | 7.76 | 8.03 | 0.28 | 3.61 | 87400.36 | 6966.25 | 1.72 |
| 2024-08-15 | 7.83 | 7.75 | 0.04 | 0.52 | 37379.08 | 2922.95 | 0.74 |
| 2024-08-14 | 7.80 | 7.71 | -0.12 | -1.53 | 26147.95 | 2022.30 | 0.52 |
| 2024-08-13 | 7.88 | 7.83 | -0.09 | -1.14 | 52656.85 | 4122.64 | 1.04 |
| 2024-08-12 | 7.84 | 7.92 | 0.16 | 2.06 | 58141.30 | 4644.48 | 1.15 |
| 2024-08-09 | 7.88 | 7.76 | -0.14 | -1.77 | 23986.28 | 1877.78 | 0.47 |
| 2024-08-08 | 7.81 | 7.90 | 0.09 | 1.15 | 25081.10 | 1981.46 | 0.49 |
| 2024-08-07 | 7.91 | 7.81 | -0.08 | -1.01 | 23185.18 | 1808.67 | 0.46 |
| 2024-08-06 | 7.73 | 7.89 | 0.22 | 2.87 | 32168.15 | 2518.72 | 0.63 |
| 2024-08-05 | 7.75 | 7.67 | -0.08 | -1.03 | 32337.08 | 2514.66 | 0.64 |
| 2024-08-02 | 7.66 | 7.75 | 0.07 | 0.91 | 37079.60 | 2904.71 | 0.73 |
| 2024-08-01 | 7.75 | 7.68 | -0.02 | -0.26 | 19725.51 | 1519.82 | 0.39 |
| 2024-07-31 | 7.39 | 7.70 | 0.33 | 4.48 | 28398.91 | 2154.10 | 0.56 |
| 2024-07-30 | 7.34 | 7.37 | 0.01 | 0.14 | 14858.15 | 1092.85 | 0.29 |
| 2024-07-29 | 7.42 | 7.36 | -0.06 | -0.81 | 12293.38 | 905.74 | 0.24 |
| 2024-07-26 | 7.33 | 7.42 | 0.11 | 1.51 | 15227.90 | 1127.04 | 0.30 |
| 2024-07-25 | 7.27 | 7.31 | 0.04 | 0.55 | 14785.00 | 1084.27 | 0.29 |
| 2024-07-24 | 7.41 | 7.27 | -0.17 | -2.29 | 21303.72 | 1559.74 | 0.42 |
| 2024-07-23 | 7.72 | 7.44 | -0.24 | -3.13 | 26047.26 | 1970.50 | 0.51 |
| 2024-07-22 | 7.61 | 7.68 | 0.05 | 0.66 | 18740.93 | 1433.18 | 0.37 |
| 2024-07-19 | 7.56 | 7.63 | 0.05 | 0.66 | 16086.61 | 1223.03 | 0.32 |
| 2024-07-18 | 7.49 | 7.58 | 0.08 | 1.07 | 18025.86 | 1353.38 | 0.36 |
| 2024-07-17 | 7.46 | 7.50 | 0.04 | 0.54 | 16621.64 | 1240.37 | 0.33 |
| 2024-07-16 | 7.45 | 7.46 | -0.06 | -0.80 | 17549.95 | 1310.72 | 0.35 |
| 2024-07-15 | 7.80 | 7.52 | -0.19 | -2.46 | 17877.26 | 1352.22 | 0.35 |
| 2024-07-12 | 7.76 | 7.71 | -0.04 | -0.52 | 17265.81 | 1333.91 | 0.34 |
| 2024-07-11 | 7.53 | 7.75 | 0.35 | 4.73 | 28152.86 | 2158.22 | 0.56 |
| 2024-07-10 | 7.47 | 7.40 | -0.10 | -1.33 | 23674.60 | 1763.80 | 0.47 |
| 2024-07-09 | 7.39 | 7.50 | 0.10 | 1.35 | 28090.80 | 2080.94 | 0.55 |
| 2024-07-08 | 7.75 | 7.40 | -0.37 | -4.76 | 37076.01 | 2770.42 | 0.73 |
| 2024-07-05 | 7.51 | 7.77 | 0.25 | 3.32 | 28347.45 | 2156.92 | 0.56 |
| 2024-07-04 | 7.71 | 7.52 | -0.19 | -2.46 | 21761.11 | 1649.33 | 0.43 |
| 2024-07-03 | 7.81 | 7.71 | -0.07 | -0.90 | 17705.72 | 1368.99 | 0.35 |
| 2024-07-02 | 7.91 | 7.78 | -0.09 | -1.14 | 24138.17 | 1891.31 | 0.48 |
| 2024-07-01 | 7.79 | 7.87 | 0.11 | 1.42 | 18636.64 | 1455.28 | 0.37 |
| 2024-06-28 | 7.93 | 7.76 | -0.12 | -1.52 | 21015.45 | 1651.15 | 0.41 |
| 2024-06-27 | 8.02 | 7.88 | -0.17 | -2.11 | 16876.00 | 1343.34 | 0.33 |
| 2024-06-26 | 7.76 | 8.05 | 0.29 | 3.74 | 22913.56 | 1809.82 | 0.45 |
| 2024-06-25 | 7.68 | 7.76 | 0.04 | 0.52 | 25192.41 | 1956.36 | 0.50 |
| 2024-06-24 | 8.12 | 7.72 | -0.41 | -5.04 | 37166.30 | 2912.96 | 0.73 |
| 2024-06-21 | 8.00 | 8.13 | 0.11 | 1.37 | 20137.36 | 1631.71 | 0.40 |
| 2024-06-20 | 8.16 | 8.02 | -0.14 | -1.72 | 28484.76 | 2312.31 | 0.56 |
| 2024-06-19 | 8.24 | 8.16 | -0.08 | -0.97 | 15794.29 | 1295.27 | 0.31 |
| 2024-06-18 | 8.30 | 8.24 | -0.06 | -0.72 | 19599.86 | 1621.53 | 0.39 |
| 2024-06-17 | 8.40 | 8.30 | -0.10 | -1.19 | 14929.28 | 1243.87 | 0.29 |
| 2024-06-14 | 8.48 | 8.40 | -0.08 | -0.94 | 19775.89 | 1662.37 | 0.39 |
| 2024-06-13 | 8.56 | 8.48 | -0.03 | -0.35 | 18480.56 | 1571.36 | 0.36 |
| 2024-06-12 | 8.43 | 8.51 | 0.11 | 1.31 | 22712.63 | 1936.74 | 0.45 |
| 2024-06-11 | 8.51 | 8.50 | -0.03 | -0.35 | 20734.57 | 1753.30 | 0.41 |
| 2024-06-07 | 8.40 | 8.53 | 0.17 | 2.03 | 30172.78 | 2558.15 | 0.59 |
| 2024-06-06 | 8.65 | 8.36 | -0.26 | -3.02 | 45225.20 | 3804.57 | 0.89 |
| 2024-06-05 | 8.72 | 8.62 | -0.05 | -0.58 | 28652.93 | 2497.58 | 0.56 |
| 2024-06-04 | 8.73 | 8.67 | -0.08 | -0.91 | 32662.18 | 2833.08 | 0.64 |
| 2024-06-03 | 9.00 | 8.75 | -0.27 | -2.99 | 40941.29 | 3596.84 | 0.81 |
| 2024-05-31 | 8.95 | 9.02 | 0.07 | 0.78 | 21464.96 | 1928.49 | 0.42 |
| 2024-05-30 | 8.92 | 8.95 | 0.06 | 0.68 | 25883.92 | 2314.05 | 0.51 |
| 2024-05-29 | 8.87 | 8.89 | -0.02 | -0.22 | 18901.51 | 1684.26 | 0.37 |
| 2024-05-28 | 9.00 | 8.91 | -0.05 | -0.56 | 18345.20 | 1641.57 | 0.36 |
| 2024-05-27 | 9.01 | 8.96 | -0.07 | -0.78 | 32772.38 | 2930.25 | 0.65 |
| 2024-05-24 | 9.01 | 9.03 | 0.02 | 0.22 | 24079.44 | 2182.53 | 0.47 |
| 2024-05-23 | 9.24 | 9.01 | -0.22 | -2.38 | 34943.74 | 3169.95 | 0.69 |
| 2024-05-22 | 9.23 | 9.23 | 0.02 | 0.22 | 26309.69 | 2431.78 | 0.52 |
| 2024-05-21 | 9.24 | 9.21 | -0.11 | -1.18 | 41043.02 | 3778.10 | 0.81 |
| 2024-05-20 | 9.39 | 9.32 | -0.12 | -1.27 | 51867.53 | 4851.27 | 1.02 |
| 2024-05-17 | 9.51 | 9.44 | -0.04 | -0.42 | 33128.44 | 3121.51 | 0.65 |
| 2024-05-16 | 9.52 | 9.48 | 0.00 | 0.00 | 32339.84 | 3074.59 | 0.64 |
| 2024-05-15 | 9.61 | 9.48 | -0.08 | -0.84 | 24491.28 | 2337.20 | 0.48 |
日K线
周K线
月K线
