康辰药业(603590)股票信息
| 股票代码 | 603590 |
| 股票名称 | 康辰药业 |
| 最新价/元 | 23.40 |
| 涨跌额/元 | -1.01 |
| 涨跌幅/% | -4.14 |
| 买入/元 | 23.38 |
| 卖出/元 | 23.41 |
| 昨收/元 | 24.41 |
| 今开/元 | 24.50 |
| 最高/元 | 24.50 |
| 最低/元 | 23.20 |
| 成交量/手 | 18671.80 |
| 成交额/万 | 4420.05 |
| 股净值/元 | 24.38 |
| 市净率 | 1.20 |
| 总市值/万 | 374400.00 |
| 流通值/万 | 369079.07 |
| 换手率/% | 1.18 |
| 入市日期 | 2018-08-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
康辰药业(603590)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 | 24.50 | 23.40 | -1.01 | -4.14 | 18671.80 | 4420.05 | 1.18 |
| 2024-10-10 | 24.55 | 24.41 | 0.03 | 0.12 | 20663.66 | 5075.75 | 1.31 |
| 2024-10-09 | 26.30 | 24.38 | -2.02 | -7.65 | 34182.80 | 8553.18 | 2.17 |
| 2024-10-08 | 27.28 | 26.40 | 1.60 | 6.45 | 51779.88 | 13598.03 | 3.28 |
| 2024-09-30 | 23.51 | 24.80 | 2.01 | 8.82 | 42111.02 | 10177.01 | 2.67 |
| 2024-09-27 | 22.17 | 22.79 | 1.00 | 4.59 | 17601.85 | 3953.27 | 1.12 |
| 2024-09-26 | 21.22 | 21.79 | 0.59 | 2.78 | 15758.46 | 3371.78 | 1.00 |
| 2024-09-25 | 21.10 | 21.20 | 0.25 | 1.19 | 16260.42 | 3493.35 | 1.03 |
| 2024-09-24 | 20.23 | 20.95 | 0.80 | 3.97 | 14684.46 | 3021.46 | 0.93 |
| 2024-09-23 | 20.20 | 20.15 | -0.02 | -0.10 | 7878.00 | 1598.51 | 0.50 |
| 2024-09-20 | 20.88 | 20.17 | -0.62 | -2.98 | 7995.00 | 1630.19 | 0.51 |
| 2024-09-19 | 20.50 | 20.79 | 0.34 | 1.66 | 7228.00 | 1500.28 | 0.46 |
| 2024-09-18 | 20.65 | 20.45 | -0.21 | -1.02 | 4829.00 | 987.25 | 0.31 |
| 2024-09-13 | 21.01 | 20.66 | -0.34 | -1.62 | 7077.00 | 1474.69 | 0.45 |
| 2024-09-12 | 21.42 | 21.00 | -0.42 | -1.96 | 13113.00 | 2789.37 | 0.84 |
| 2024-09-11 | 21.91 | 21.42 | -0.49 | -2.24 | 14140.00 | 3052.50 | 0.90 |
| 2024-09-10 | 22.00 | 21.91 | -0.05 | -0.23 | 8889.00 | 1945.42 | 0.57 |
| 2024-09-09 | 21.87 | 21.96 | 0.01 | 0.05 | 7208.99 | 1581.72 | 0.46 |
| 2024-09-06 | 22.35 | 21.95 | -0.39 | -1.75 | 7420.99 | 1637.23 | 0.47 |
| 2024-09-05 | 22.12 | 22.34 | 0.22 | 1.00 | 8235.00 | 1833.31 | 0.52 |
| 2024-09-04 | 22.20 | 22.12 | -0.35 | -1.56 | 13869.00 | 3081.75 | 0.88 |
| 2024-09-03 | 21.85 | 22.47 | 0.52 | 2.37 | 24651.85 | 5554.70 | 1.57 |
| 2024-09-02 | 22.70 | 21.95 | -0.77 | -3.39 | 25244.91 | 5614.38 | 1.60 |
| 2024-08-30 | 22.66 | 22.72 | 0.07 | 0.31 | 18049.00 | 4101.88 | 1.15 |
| 2024-08-29 | 22.53 | 22.65 | -0.04 | -0.18 | 14629.48 | 3308.98 | 0.93 |
| 2024-08-28 | 22.71 | 22.69 | -0.93 | -3.94 | 21909.66 | 4975.27 | 1.39 |
| 2024-08-27 | 23.45 | 23.62 | 0.89 | 3.92 | 31423.66 | 7512.48 | 2.00 |
| 2024-08-26 | 22.51 | 22.73 | 0.18 | 0.80 | 9181.00 | 2079.92 | 0.58 |
| 2024-08-23 | 23.06 | 22.55 | -0.51 | -2.21 | 13306.00 | 3012.15 | 0.84 |
| 2024-08-22 | 23.62 | 23.06 | -0.39 | -1.66 | 9906.00 | 2311.37 | 0.63 |
| 2024-08-21 | 23.58 | 23.45 | -0.55 | -2.29 | 15302.00 | 3615.51 | 0.97 |
| 2024-08-20 | 25.08 | 24.00 | -1.24 | -4.91 | 27408.00 | 6732.90 | 1.74 |
| 2024-08-19 | 26.15 | 25.24 | -0.26 | -1.02 | 37792.08 | 9624.73 | 2.40 |
| 2024-08-16 | 23.80 | 25.50 | 1.44 | 5.99 | 38673.11 | 9551.90 | 2.46 |
| 2024-08-15 | 24.64 | 24.06 | 0.18 | 0.75 | 23664.00 | 5796.35 | 1.50 |
| 2024-08-14 | 24.56 | 23.88 | -0.50 | -2.05 | 8962.00 | 2140.56 | 0.57 |
| 2024-08-13 | 24.19 | 24.38 | 0.02 | 0.08 | 7965.00 | 1913.76 | 0.51 |
| 2024-08-12 | 24.03 | 24.36 | 0.32 | 1.33 | 12685.54 | 3096.41 | 0.81 |
| 2024-08-09 | 24.47 | 24.04 | -0.70 | -2.83 | 14641.00 | 3558.18 | 0.93 |
| 2024-08-08 | 24.10 | 24.74 | 0.61 | 2.53 | 26143.11 | 6477.56 | 1.66 |
| 2024-08-07 | 24.19 | 24.13 | -0.15 | -0.62 | 9505.00 | 2283.87 | 0.60 |
| 2024-08-06 | 23.80 | 24.28 | 0.93 | 3.98 | 9305.00 | 2223.62 | 0.59 |
| 2024-08-05 | 24.10 | 23.35 | -0.66 | -2.75 | 13473.00 | 3234.63 | 0.86 |
| 2024-08-02 | 23.61 | 24.01 | 0.41 | 1.74 | 12765.00 | 3084.49 | 0.81 |
| 2024-08-01 | 23.25 | 23.60 | -0.25 | -1.05 | 10795.35 | 2573.03 | 0.69 |
| 2024-07-31 | 22.61 | 23.85 | 1.26 | 5.58 | 14080.37 | 3287.45 | 0.89 |
| 2024-07-30 | 22.66 | 22.59 | -0.07 | -0.31 | 7910.00 | 1786.84 | 0.50 |
| 2024-07-29 | 23.17 | 22.66 | -0.53 | -2.29 | 9255.00 | 2103.67 | 0.59 |
| 2024-07-26 | 22.87 | 23.19 | 0.31 | 1.36 | 5975.35 | 1378.74 | 0.38 |
| 2024-07-25 | 22.93 | 22.88 | -0.06 | -0.26 | 7577.85 | 1734.01 | 0.48 |
| 2024-07-24 | 23.38 | 22.94 | -0.38 | -1.63 | 5682.35 | 1313.38 | 0.36 |
| 2024-07-23 | 24.33 | 23.32 | -0.94 | -3.88 | 13015.00 | 3081.14 | 0.83 |
| 2024-07-22 | 24.75 | 24.26 | -0.46 | -1.86 | 10575.00 | 2574.91 | 0.67 |
| 2024-07-19 | 24.96 | 24.72 | -0.24 | -0.96 | 11630.00 | 2864.63 | 0.74 |
| 2024-07-18 | 24.54 | 24.96 | 0.33 | 1.34 | 6759.00 | 1670.09 | 0.43 |
| 2024-07-17 | 24.57 | 24.63 | 0.07 | 0.29 | 4977.00 | 1225.56 | 0.32 |
| 2024-07-16 | 24.78 | 24.56 | -0.29 | -1.17 | 3786.00 | 932.97 | 0.24 |
| 2024-07-15 | 25.26 | 24.85 | -0.41 | -1.62 | 4439.00 | 1107.17 | 0.28 |
| 2024-07-12 | 25.09 | 25.26 | 0.21 | 0.84 | 5713.00 | 1440.80 | 0.36 |
| 2024-07-11 | 24.61 | 25.05 | 0.77 | 3.17 | 7794.10 | 1944.36 | 0.49 |
| 2024-07-10 | 24.45 | 24.28 | -0.18 | -0.74 | 7158.00 | 1751.16 | 0.45 |
| 2024-07-09 | 24.30 | 24.46 | 0.25 | 1.03 | 7753.73 | 1867.36 | 0.49 |
| 2024-07-08 | 24.99 | 24.21 | -0.71 | -2.85 | 7260.73 | 1780.42 | 0.46 |
| 2024-07-05 | 24.01 | 24.92 | 0.65 | 2.68 | 7905.10 | 1932.39 | 0.50 |
| 2024-07-04 | 24.70 | 24.27 | -0.41 | -1.66 | 6366.00 | 1551.49 | 0.40 |
| 2024-07-03 | 25.08 | 24.98 | -0.11 | -0.44 | 7382.00 | 1856.75 | 0.47 |
| 2024-07-02 | 25.14 | 25.09 | -0.27 | -1.07 | 4897.78 | 1237.35 | 0.31 |
| 2024-07-01 | 25.63 | 25.36 | -0.18 | -0.71 | 11875.34 | 2987.61 | 0.75 |
| 2024-06-28 | 25.65 | 25.54 | -0.11 | -0.43 | 7378.14 | 1898.18 | 0.47 |
| 2024-06-27 | 26.23 | 25.65 | -0.56 | -2.14 | 4526.00 | 1171.99 | 0.29 |
| 2024-06-26 | 25.50 | 26.21 | 0.71 | 2.78 | 7026.00 | 1810.45 | 0.45 |
| 2024-06-25 | 25.50 | 25.50 | 0.15 | 0.59 | 6323.05 | 1613.47 | 0.40 |
| 2024-06-24 | 26.06 | 25.35 | -0.97 | -3.69 | 8100.84 | 2087.61 | 0.51 |
| 2024-06-21 | 25.83 | 26.32 | 0.20 | 0.77 | 5801.00 | 1526.06 | 0.37 |
| 2024-06-20 | 26.42 | 26.12 | -0.54 | -2.03 | 9408.00 | 2481.39 | 0.60 |
| 2024-06-19 | 26.45 | 26.66 | 0.26 | 0.99 | 6141.22 | 1635.43 | 0.39 |
| 2024-06-18 | 26.19 | 26.40 | 0.14 | 0.53 | 6548.00 | 1733.63 | 0.42 |
| 2024-06-17 | 26.27 | 26.26 | -0.22 | -0.83 | 4954.54 | 1307.54 | 0.31 |
| 2024-06-14 | 26.54 | 26.48 | -0.28 | -1.05 | 6940.00 | 1841.97 | 0.44 |
| 2024-06-13 | 26.76 | 26.76 | -0.04 | -0.15 | 5757.00 | 1534.72 | 0.37 |
| 2024-06-12 | 26.45 | 26.80 | 0.30 | 1.13 | 9601.10 | 2547.39 | 0.61 |
| 2024-06-11 | 25.82 | 26.50 | 0.68 | 2.63 | 14473.07 | 3763.60 | 0.92 |
| 2024-06-07 | 26.28 | 25.82 | -0.19 | -0.73 | 16045.44 | 4145.51 | 1.02 |
| 2024-06-06 | 27.09 | 26.01 | -1.04 | -3.85 | 15897.36 | 4180.80 | 1.01 |
| 2024-06-05 | 27.52 | 27.05 | -0.65 | -2.35 | 6936.00 | 1898.88 | 0.44 |
| 2024-06-04 | 27.60 | 27.70 | -0.11 | -0.40 | 9268.00 | 2562.19 | 0.59 |
| 2024-06-03 | 28.49 | 27.81 | -0.49 | -1.73 | 10009.37 | 2801.06 | 0.64 |
| 2024-05-31 | 27.96 | 28.30 | 0.18 | 0.64 | 7267.00 | 2056.87 | 0.46 |
| 2024-05-30 | 27.93 | 28.12 | 0.00 | 0.00 | 5197.00 | 1462.20 | 0.33 |
| 2024-05-29 | 28.25 | 28.12 | -0.13 | -0.46 | 4541.00 | 1279.00 | 0.29 |
| 2024-05-28 | 28.31 | 28.25 | -0.12 | -0.42 | 5495.00 | 1555.77 | 0.35 |
| 2024-05-27 | 28.30 | 28.37 | 0.17 | 0.60 | 7563.83 | 2126.11 | 0.48 |
| 2024-05-24 | 28.69 | 28.20 | -0.35 | -1.23 | 9835.00 | 2789.47 | 0.62 |
| 2024-05-23 | 29.75 | 28.55 | -1.15 | -3.87 | 14453.00 | 4155.29 | 0.92 |
| 2024-05-22 | 29.85 | 29.70 | 0.06 | 0.20 | 5646.00 | 1675.98 | 0.36 |
| 2024-05-21 | 30.03 | 29.64 | -0.51 | -1.69 | 9108.05 | 2709.36 | 0.58 |
| 2024-05-20 | 30.45 | 30.15 | -0.42 | -1.37 | 11335.00 | 3433.40 | 0.72 |
| 2024-05-17 | 30.25 | 30.57 | 0.40 | 1.33 | 10742.88 | 3282.54 | 0.68 |
| 2024-05-16 | 30.43 | 30.17 | -0.11 | -0.36 | 7752.00 | 2344.94 | 0.49 |
| 2024-05-15 | 30.65 | 30.28 | -0.45 | -1.46 | 8122.00 | 2472.09 | 0.52 |
日K线
周K线
月K线
