九洲药业(603456)股票信息
| 股票代码 | 603456 |
| 股票名称 | 九洲药业 |
| 最新价/元 | 15.28 |
| 涨跌额/元 | -1.19 |
| 涨跌幅/% | -7.23 |
| 买入/元 | 15.28 |
| 卖出/元 | 15.29 |
| 昨收/元 | 16.47 |
| 今开/元 | 16.33 |
| 最高/元 | 16.38 |
| 最低/元 | 15.05 |
| 成交量/手 | 251126.32 |
| 成交额/万 | 39090.45 |
| 股净值/元 | 13.17 |
| 市净率 | 1.64 |
| 总市值/万 | 1374337.03 |
| 流通值/万 | 1372307.23 |
| 换手率/% | 2.80 |
| 入市日期 | 2014-10-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
九洲药业(603456)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 | 16.33 | 15.28 | -1.19 | -7.23 | 251126.32 | 39090.45 | 2.80 |
| 2024-10-10 | 16.62 | 16.47 | -0.19 | -1.14 | 300292.94 | 50101.75 | 3.34 |
| 2024-10-09 | 17.50 | 16.66 | -0.84 | -4.80 | 648077.41 | 114457.13 | 7.22 |
| 2024-10-08 | 17.50 | 17.50 | 1.59 | 9.99 | 452431.39 | 78751.75 | 5.04 |
| 2024-09-30 | 15.62 | 15.91 | 1.45 | 10.03 | 375881.02 | 58749.81 | 4.19 |
| 2024-09-27 | 13.70 | 14.46 | 0.99 | 7.35 | 147621.95 | 20810.92 | 1.64 |
| 2024-09-26 | 12.82 | 13.47 | 0.57 | 4.42 | 172868.11 | 22685.32 | 1.92 |
| 2024-09-25 | 12.84 | 12.90 | 0.15 | 1.18 | 188639.98 | 24581.08 | 2.10 |
| 2024-09-24 | 12.32 | 12.75 | 0.51 | 4.17 | 181771.00 | 22734.82 | 2.02 |
| 2024-09-23 | 12.67 | 12.24 | -0.08 | -0.65 | 140715.20 | 17551.91 | 1.57 |
| 2024-09-20 | 12.49 | 12.32 | -0.26 | -2.07 | 64345.00 | 7953.32 | 0.72 |
| 2024-09-19 | 12.34 | 12.58 | 0.32 | 2.61 | 71248.04 | 8916.55 | 0.79 |
| 2024-09-18 | 12.20 | 12.26 | 0.00 | 0.00 | 41262.05 | 5026.32 | 0.46 |
| 2024-09-13 | 12.42 | 12.26 | -0.18 | -1.45 | 56316.00 | 6955.76 | 0.63 |
| 2024-09-12 | 12.50 | 12.44 | -0.08 | -0.64 | 62444.93 | 7863.54 | 0.70 |
| 2024-09-11 | 12.25 | 12.52 | 0.20 | 1.62 | 64501.04 | 8045.10 | 0.72 |
| 2024-09-10 | 12.41 | 12.32 | -0.12 | -0.97 | 63102.00 | 7736.11 | 0.70 |
| 2024-09-09 | 12.35 | 12.44 | 0.00 | 0.00 | 73620.05 | 9215.61 | 0.82 |
| 2024-09-06 | 12.81 | 12.44 | -0.28 | -2.20 | 63756.84 | 8004.64 | 0.71 |
| 2024-09-05 | 12.49 | 12.72 | 0.27 | 2.17 | 87459.00 | 11111.92 | 0.97 |
| 2024-09-04 | 12.31 | 12.45 | 0.09 | 0.73 | 78639.00 | 9815.72 | 0.88 |
| 2024-09-03 | 12.28 | 12.36 | 0.08 | 0.65 | 74894.36 | 9306.16 | 0.83 |
| 2024-09-02 | 12.81 | 12.28 | -0.43 | -3.38 | 110481.72 | 13805.19 | 1.23 |
| 2024-08-30 | 12.60 | 12.71 | 0.11 | 0.87 | 134511.71 | 17176.11 | 1.50 |
| 2024-08-29 | 12.23 | 12.60 | 0.35 | 2.86 | 103688.86 | 12911.42 | 1.15 |
| 2024-08-28 | 12.20 | 12.25 | -0.01 | -0.08 | 76069.14 | 9318.53 | 0.85 |
| 2024-08-27 | 12.07 | 12.26 | 0.20 | 1.66 | 114774.14 | 13888.99 | 1.28 |
| 2024-08-26 | 11.94 | 12.06 | 0.10 | 0.84 | 92543.41 | 11180.85 | 1.03 |
| 2024-08-23 | 11.97 | 11.96 | -0.04 | -0.33 | 56409.00 | 6733.69 | 0.63 |
| 2024-08-22 | 12.43 | 12.00 | -0.42 | -3.38 | 106394.00 | 12885.66 | 1.18 |
| 2024-08-21 | 12.85 | 12.42 | -0.42 | -3.27 | 96958.00 | 12204.09 | 1.08 |
| 2024-08-20 | 13.19 | 12.84 | -0.36 | -2.73 | 80966.00 | 10494.41 | 0.90 |
| 2024-08-19 | 13.44 | 13.20 | -0.24 | -1.79 | 79717.40 | 10595.59 | 0.89 |
| 2024-08-16 | 13.53 | 13.44 | -0.19 | -1.39 | 77369.72 | 10415.46 | 0.86 |
| 2024-08-15 | 13.60 | 13.63 | 0.03 | 0.22 | 76921.47 | 10505.39 | 0.86 |
| 2024-08-14 | 13.91 | 13.60 | -0.37 | -2.65 | 81817.00 | 11168.21 | 0.91 |
| 2024-08-13 | 13.98 | 13.97 | -0.11 | -0.78 | 78290.55 | 10840.60 | 0.87 |
| 2024-08-12 | 13.97 | 14.08 | 0.11 | 0.79 | 81754.56 | 11494.98 | 0.91 |
| 2024-08-09 | 14.37 | 13.97 | -0.40 | -2.78 | 108290.42 | 15311.32 | 1.21 |
| 2024-08-08 | 14.44 | 14.37 | -0.16 | -1.10 | 97284.70 | 14085.19 | 1.08 |
| 2024-08-07 | 14.48 | 14.53 | 0.00 | 0.00 | 124999.43 | 18100.72 | 1.39 |
| 2024-08-06 | 14.22 | 14.53 | 0.46 | 3.27 | 163009.09 | 23465.11 | 1.82 |
| 2024-08-05 | 14.15 | 14.07 | -0.18 | -1.26 | 143681.73 | 20566.58 | 1.60 |
| 2024-08-02 | 13.99 | 14.25 | 0.19 | 1.35 | 180966.35 | 26005.66 | 2.01 |
| 2024-08-01 | 14.14 | 14.06 | -0.09 | -0.64 | 98090.06 | 13833.71 | 1.09 |
| 2024-07-31 | 13.33 | 14.15 | 0.74 | 5.52 | 181541.86 | 25159.24 | 2.02 |
| 2024-07-30 | 13.32 | 13.41 | 0.08 | 0.60 | 92420.97 | 12457.37 | 1.03 |
| 2024-07-29 | 13.47 | 13.33 | -0.08 | -0.60 | 55246.00 | 7345.83 | 0.62 |
| 2024-07-26 | 13.28 | 13.41 | 0.11 | 0.83 | 60753.00 | 8152.17 | 0.68 |
| 2024-07-25 | 12.98 | 13.30 | 0.28 | 2.15 | 83737.57 | 11103.51 | 0.93 |
| 2024-07-24 | 13.25 | 13.02 | -0.29 | -2.18 | 67810.87 | 8910.91 | 0.76 |
| 2024-07-23 | 13.69 | 13.31 | -0.43 | -3.13 | 77710.80 | 10471.88 | 0.87 |
| 2024-07-22 | 13.62 | 13.74 | 0.08 | 0.59 | 76998.80 | 10584.97 | 0.86 |
| 2024-07-19 | 13.54 | 13.66 | 0.02 | 0.15 | 75690.00 | 10309.60 | 0.84 |
| 2024-07-18 | 13.48 | 13.64 | 0.07 | 0.52 | 72576.70 | 9810.54 | 0.81 |
| 2024-07-17 | 13.26 | 13.57 | 0.24 | 1.80 | 99461.29 | 13460.92 | 1.11 |
| 2024-07-16 | 13.28 | 13.33 | 0.04 | 0.30 | 57417.00 | 7617.01 | 0.64 |
| 2024-07-15 | 13.52 | 13.29 | -0.40 | -2.92 | 76766.55 | 10284.60 | 0.85 |
| 2024-07-12 | 13.65 | 13.69 | 0.05 | 0.37 | 105044.74 | 14491.64 | 1.17 |
| 2024-07-11 | 13.21 | 13.64 | 0.67 | 5.17 | 156087.35 | 21117.30 | 1.74 |
| 2024-07-10 | 12.95 | 12.97 | -0.04 | -0.31 | 75413.29 | 9844.12 | 0.84 |
| 2024-07-09 | 12.90 | 13.01 | 0.09 | 0.70 | 105856.02 | 13570.86 | 1.18 |
| 2024-07-08 | 13.30 | 12.92 | -0.53 | -3.94 | 105385.80 | 13757.47 | 1.17 |
| 2024-07-05 | 12.70 | 13.45 | 0.71 | 5.57 | 151439.53 | 19794.47 | 1.69 |
| 2024-07-04 | 13.07 | 12.74 | -0.26 | -2.00 | 89059.00 | 11471.68 | 0.99 |
| 2024-07-03 | 13.57 | 13.50 | -0.09 | -0.66 | 83168.07 | 11292.99 | 0.93 |
| 2024-07-02 | 13.64 | 13.59 | -0.11 | -0.80 | 61249.30 | 8367.73 | 0.68 |
| 2024-07-01 | 13.68 | 13.70 | -0.02 | -0.15 | 90888.09 | 12335.76 | 1.01 |
| 2024-06-28 | 13.76 | 13.72 | -0.04 | -0.29 | 76076.49 | 10500.41 | 0.85 |
| 2024-06-27 | 14.09 | 13.76 | -0.32 | -2.27 | 78288.00 | 10868.94 | 0.87 |
| 2024-06-26 | 13.73 | 14.08 | 0.34 | 2.48 | 85199.44 | 11835.84 | 0.95 |
| 2024-06-25 | 13.82 | 13.74 | -0.06 | -0.44 | 69006.21 | 9508.64 | 0.77 |
| 2024-06-24 | 14.06 | 13.80 | -0.40 | -2.82 | 98024.46 | 13612.80 | 1.09 |
| 2024-06-21 | 14.08 | 14.20 | 0.04 | 0.28 | 73594.14 | 10460.19 | 0.82 |
| 2024-06-20 | 14.36 | 14.16 | -0.27 | -1.87 | 112058.64 | 16120.01 | 1.25 |
| 2024-06-19 | 14.66 | 14.43 | -0.27 | -1.84 | 82945.00 | 12051.65 | 0.92 |
| 2024-06-18 | 14.88 | 14.70 | -0.18 | -1.21 | 118070.03 | 17388.92 | 1.31 |
| 2024-06-17 | 14.81 | 14.88 | -0.08 | -0.54 | 62040.00 | 9228.44 | 0.69 |
| 2024-06-14 | 15.06 | 14.96 | -0.16 | -1.06 | 119263.12 | 17754.02 | 1.33 |
| 2024-06-13 | 15.26 | 15.12 | -0.17 | -1.11 | 118366.72 | 17937.18 | 1.32 |
| 2024-06-12 | 14.72 | 15.29 | 0.50 | 3.38 | 188546.22 | 28671.76 | 2.10 |
| 2024-06-11 | 14.49 | 14.79 | 0.22 | 1.51 | 94438.40 | 13809.65 | 1.05 |
| 2024-06-07 | 14.61 | 14.57 | 0.03 | 0.21 | 73403.43 | 10694.46 | 0.82 |
| 2024-06-06 | 14.96 | 14.54 | -0.38 | -2.55 | 113841.49 | 16722.59 | 1.27 |
| 2024-06-05 | 14.99 | 14.92 | -0.08 | -0.53 | 90140.10 | 13546.72 | 1.00 |
| 2024-06-04 | 14.77 | 15.00 | 0.23 | 1.56 | 96827.55 | 14401.56 | 1.08 |
| 2024-06-03 | 15.01 | 14.77 | -0.32 | -2.12 | 118690.18 | 17596.65 | 1.32 |
| 2024-05-31 | 15.18 | 15.09 | -0.05 | -0.33 | 109738.09 | 16662.75 | 1.22 |
| 2024-05-30 | 15.13 | 15.14 | 0.04 | 0.27 | 80924.00 | 12242.19 | 0.90 |
| 2024-05-29 | 15.10 | 15.10 | 0.00 | 0.00 | 80251.08 | 12179.20 | 0.89 |
| 2024-05-28 | 15.24 | 15.10 | -0.16 | -1.05 | 78660.88 | 11947.35 | 0.88 |
| 2024-05-27 | 15.26 | 15.26 | 0.04 | 0.26 | 96051.09 | 14508.74 | 1.07 |
| 2024-05-24 | 15.54 | 15.22 | -0.24 | -1.55 | 109877.00 | 16870.37 | 1.22 |
| 2024-05-23 | 15.96 | 15.46 | -0.53 | -3.32 | 161888.00 | 25266.80 | 1.80 |
| 2024-05-22 | 15.93 | 15.99 | 0.07 | 0.44 | 114417.46 | 18211.48 | 1.27 |
| 2024-05-21 | 16.20 | 15.92 | -0.28 | -1.73 | 112669.51 | 17960.12 | 1.25 |
| 2024-05-20 | 15.89 | 16.20 | 0.28 | 1.76 | 179475.00 | 29017.13 | 2.00 |
| 2024-05-17 | 15.82 | 15.92 | 0.10 | 0.63 | 136574.76 | 21531.17 | 1.52 |
| 2024-05-16 | 15.86 | 15.82 | 0.01 | 0.06 | 125302.19 | 19860.31 | 1.40 |
| 2024-05-15 | 16.12 | 15.81 | -0.40 | -2.47 | 174671.01 | 27723.45 | 1.94 |
日K线
周K线
月K线
