东亚药业(605177)股票信息
| 股票代码 | 605177 |
| 股票名称 | 东亚药业 |
| 最新价/元 | 18.12 |
| 涨跌额/元 | -0.96 |
| 涨跌幅/% | -5.03 |
| 买入/元 | 18.12 |
| 卖出/元 | 18.14 |
| 昨收/元 | 19.08 |
| 今开/元 | 19.13 |
| 最高/元 | 19.21 |
| 最低/元 | 17.98 |
| 成交量/手 | 26359.00 |
| 成交额/万 | 4861.01 |
| 股净值/元 | 16.94 |
| 市净率 | 1.10 |
| 总市值/万 | 207933.49 |
| 流通值/万 | 207933.49 |
| 换手率/% | 2.30 |
| 入市日期 | 2020-11-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
东亚药业(605177)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 | 19.13 | 18.12 | -0.96 | -5.03 | 26359.00 | 4861.01 | 2.30 |
| 2024-10-10 | 19.14 | 19.08 | -0.06 | -0.31 | 19032.16 | 3653.08 | 1.66 |
| 2024-10-09 | 20.88 | 19.14 | -1.83 | -8.73 | 31887.01 | 6271.46 | 2.78 |
| 2024-10-08 | 22.48 | 20.97 | 0.53 | 2.59 | 51439.74 | 10894.71 | 4.48 |
| 2024-09-30 | 19.34 | 20.44 | 1.84 | 9.89 | 34379.94 | 6833.93 | 3.00 |
| 2024-09-27 | 18.25 | 18.60 | 0.86 | 4.85 | 11651.00 | 2131.75 | 1.02 |
| 2024-09-26 | 17.21 | 17.74 | 0.59 | 3.44 | 9260.00 | 1612.72 | 0.81 |
| 2024-09-25 | 17.26 | 17.15 | 0.15 | 0.88 | 11081.00 | 1922.41 | 0.97 |
| 2024-09-24 | 16.43 | 17.00 | 0.57 | 3.47 | 9074.00 | 1523.89 | 0.79 |
| 2024-09-23 | 16.59 | 16.43 | -0.04 | -0.24 | 4780.00 | 788.69 | 0.42 |
| 2024-09-20 | 16.56 | 16.47 | -0.19 | -1.14 | 5700.22 | 936.21 | 0.50 |
| 2024-09-19 | 16.26 | 16.66 | 0.41 | 2.52 | 6832.41 | 1130.89 | 0.60 |
| 2024-09-18 | 16.47 | 16.25 | -0.22 | -1.34 | 6994.10 | 1136.84 | 0.61 |
| 2024-09-13 | 16.71 | 16.47 | -0.27 | -1.61 | 6492.00 | 1076.63 | 0.57 |
| 2024-09-12 | 16.98 | 16.74 | -0.24 | -1.41 | 10293.00 | 1740.32 | 0.90 |
| 2024-09-11 | 17.15 | 16.98 | -0.27 | -1.57 | 10373.00 | 1764.88 | 0.90 |
| 2024-09-10 | 17.27 | 17.25 | 0.01 | 0.06 | 5463.00 | 936.45 | 0.48 |
| 2024-09-09 | 17.16 | 17.24 | 0.01 | 0.06 | 9040.92 | 1550.62 | 0.79 |
| 2024-09-06 | 18.00 | 17.23 | -0.77 | -4.28 | 16564.67 | 2901.90 | 1.44 |
| 2024-09-05 | 18.15 | 18.00 | 0.05 | 0.28 | 8699.24 | 1562.06 | 0.76 |
| 2024-09-04 | 17.77 | 17.95 | -0.17 | -0.94 | 7863.67 | 1417.30 | 0.69 |
| 2024-09-03 | 18.26 | 18.12 | -0.12 | -0.66 | 10149.74 | 1854.05 | 0.88 |
| 2024-09-02 | 18.28 | 18.24 | -0.20 | -1.09 | 11548.88 | 2122.06 | 1.01 |
| 2024-08-30 | 18.36 | 18.44 | -0.21 | -1.13 | 22892.41 | 4214.65 | 1.99 |
| 2024-08-29 | 18.33 | 18.65 | 0.28 | 1.52 | 14620.91 | 2712.13 | 1.27 |
| 2024-08-28 | 18.04 | 18.37 | 0.12 | 0.66 | 16300.30 | 2972.90 | 1.42 |
| 2024-08-27 | 18.24 | 18.25 | -0.07 | -0.38 | 31320.24 | 5831.66 | 2.73 |
| 2024-08-26 | 18.09 | 18.32 | -0.72 | -3.78 | 29995.35 | 5467.54 | 2.61 |
| 2024-08-23 | 20.67 | 19.04 | -1.93 | -9.20 | 65066.78 | 12686.93 | 5.67 |
| 2024-08-22 | 21.18 | 20.97 | -0.21 | -0.99 | 79705.69 | 17433.28 | 6.95 |
| 2024-08-21 | 19.27 | 21.18 | 1.93 | 10.03 | 38686.00 | 7977.99 | 3.37 |
| 2024-08-20 | 19.45 | 19.25 | -0.26 | -1.33 | 6609.57 | 1267.82 | 0.58 |
| 2024-08-19 | 19.45 | 19.51 | 0.08 | 0.41 | 8473.00 | 1645.29 | 0.74 |
| 2024-08-16 | 19.56 | 19.43 | -0.17 | -0.87 | 8544.00 | 1667.02 | 0.74 |
| 2024-08-15 | 19.76 | 19.60 | -0.16 | -0.81 | 7494.00 | 1478.39 | 0.65 |
| 2024-08-14 | 20.11 | 19.76 | -0.42 | -2.08 | 6419.00 | 1276.44 | 0.56 |
| 2024-08-13 | 20.48 | 20.18 | -0.28 | -1.37 | 6176.00 | 1243.00 | 0.54 |
| 2024-08-12 | 20.30 | 20.46 | 0.12 | 0.59 | 6927.21 | 1418.59 | 0.60 |
| 2024-08-09 | 20.49 | 20.34 | -0.05 | -0.25 | 4406.00 | 896.46 | 0.38 |
| 2024-08-08 | 20.06 | 20.39 | 0.21 | 1.04 | 4882.00 | 995.31 | 0.43 |
| 2024-08-07 | 20.24 | 20.18 | -0.10 | -0.49 | 4915.00 | 993.42 | 0.43 |
| 2024-08-06 | 20.13 | 20.28 | 0.48 | 2.42 | 6238.00 | 1254.71 | 0.54 |
| 2024-08-05 | 20.20 | 19.80 | -0.51 | -2.51 | 10109.00 | 2039.19 | 0.88 |
| 2024-08-02 | 20.23 | 20.31 | 0.08 | 0.40 | 7612.00 | 1558.66 | 0.66 |
| 2024-08-01 | 20.29 | 20.23 | 0.05 | 0.25 | 7487.00 | 1512.63 | 0.65 |
| 2024-07-31 | 19.41 | 20.18 | 0.81 | 4.18 | 15026.00 | 2980.81 | 1.31 |
| 2024-07-30 | 19.18 | 19.37 | 0.16 | 0.83 | 4183.67 | 809.34 | 0.36 |
| 2024-07-29 | 19.25 | 19.21 | -0.03 | -0.16 | 2025.00 | 389.22 | 0.18 |
| 2024-07-26 | 19.07 | 19.24 | 0.20 | 1.05 | 3224.00 | 619.23 | 0.28 |
| 2024-07-25 | 18.86 | 19.04 | 0.15 | 0.79 | 3995.20 | 757.71 | 0.35 |
| 2024-07-24 | 19.42 | 18.89 | -0.42 | -2.18 | 4265.57 | 810.76 | 0.37 |
| 2024-07-23 | 19.72 | 19.31 | -0.50 | -2.52 | 4858.73 | 950.12 | 0.42 |
| 2024-07-22 | 19.89 | 19.81 | -0.20 | -1.00 | 5098.00 | 1015.43 | 0.44 |
| 2024-07-19 | 19.90 | 20.01 | 0.14 | 0.71 | 6316.00 | 1260.29 | 0.55 |
| 2024-07-18 | 19.75 | 19.87 | -0.03 | -0.15 | 4866.00 | 961.91 | 0.42 |
| 2024-07-17 | 19.93 | 19.90 | -0.10 | -0.50 | 3552.00 | 707.63 | 0.31 |
| 2024-07-16 | 20.11 | 20.00 | -0.19 | -0.94 | 7640.20 | 1529.20 | 0.67 |
| 2024-07-15 | 20.60 | 20.19 | -0.43 | -2.09 | 5340.00 | 1081.55 | 0.47 |
| 2024-07-12 | 20.58 | 20.62 | 0.02 | 0.10 | 6248.98 | 1293.64 | 0.54 |
| 2024-07-11 | 20.47 | 20.60 | 0.62 | 3.10 | 9001.00 | 1841.52 | 0.78 |
| 2024-07-10 | 20.27 | 19.98 | -0.51 | -2.49 | 6260.00 | 1257.65 | 0.55 |
| 2024-07-09 | 20.21 | 20.49 | 0.08 | 0.39 | 10630.40 | 2159.76 | 0.93 |
| 2024-07-08 | 20.96 | 20.41 | -0.73 | -3.45 | 6091.00 | 1248.85 | 0.53 |
| 2024-07-05 | 20.77 | 21.14 | 0.59 | 2.87 | 8462.00 | 1758.04 | 0.74 |
| 2024-07-04 | 21.82 | 20.55 | -0.86 | -4.02 | 12577.97 | 2642.75 | 1.10 |
| 2024-07-03 | 21.69 | 21.73 | -0.06 | -0.28 | 8049.00 | 1735.78 | 0.70 |
| 2024-07-02 | 21.89 | 21.79 | -0.26 | -1.18 | 5331.45 | 1169.09 | 0.46 |
| 2024-07-01 | 22.00 | 22.05 | -0.02 | -0.09 | 5628.91 | 1233.98 | 0.49 |
| 2024-06-28 | 22.08 | 22.07 | -0.05 | -0.23 | 7414.00 | 1650.93 | 0.65 |
| 2024-06-27 | 22.62 | 22.12 | -0.50 | -2.21 | 7553.00 | 1689.46 | 0.66 |
| 2024-06-26 | 21.92 | 22.62 | 0.70 | 3.19 | 7197.00 | 1608.33 | 0.63 |
| 2024-06-25 | 21.36 | 21.92 | 0.56 | 2.62 | 10583.00 | 2307.85 | 0.92 |
| 2024-06-24 | 22.47 | 21.36 | -1.11 | -4.94 | 9358.48 | 2025.25 | 0.82 |
| 2024-06-21 | 22.75 | 22.47 | -0.26 | -1.14 | 7585.57 | 1709.67 | 0.66 |
| 2024-06-20 | 23.32 | 22.73 | -0.59 | -2.53 | 11021.76 | 2529.96 | 0.96 |
| 2024-06-19 | 23.54 | 23.32 | -0.16 | -0.68 | 12314.45 | 2876.80 | 1.07 |
| 2024-06-18 | 23.53 | 23.48 | -0.01 | -0.04 | 12120.88 | 2851.81 | 1.06 |
| 2024-06-17 | 23.01 | 23.49 | 0.48 | 2.09 | 26194.45 | 6239.65 | 2.28 |
| 2024-06-14 | 22.10 | 23.01 | 0.96 | 4.35 | 18129.00 | 4091.89 | 1.58 |
| 2024-06-13 | 21.54 | 22.05 | 0.51 | 2.37 | 10209.13 | 2219.08 | 0.89 |
| 2024-06-12 | 21.20 | 21.54 | 0.36 | 1.70 | 8320.00 | 1787.51 | 0.73 |
| 2024-06-11 | 21.28 | 21.18 | -0.30 | -1.40 | 11859.57 | 2491.55 | 1.03 |
| 2024-06-07 | 21.42 | 21.48 | 0.16 | 0.75 | 9560.00 | 2043.65 | 0.83 |
| 2024-06-06 | 22.41 | 21.32 | -1.28 | -5.66 | 20170.02 | 4359.83 | 1.76 |
| 2024-06-05 | 23.41 | 22.60 | -1.80 | -7.38 | 22608.12 | 5156.81 | 1.97 |
| 2024-06-04 | 22.23 | 24.40 | 1.80 | 7.97 | 14543.85 | 3305.97 | 1.27 |
| 2024-06-03 | 22.69 | 22.60 | -0.09 | -0.40 | 14231.67 | 3230.67 | 1.25 |
| 2024-05-31 | 22.90 | 22.69 | -0.10 | -0.44 | 13887.49 | 3176.85 | 1.22 |
| 2024-05-30 | 23.48 | 22.79 | -0.66 | -2.81 | 20332.13 | 4666.17 | 1.79 |
| 2024-05-29 | 24.82 | 23.45 | -0.49 | -2.05 | 17180.31 | 4067.63 | 1.51 |
| 2024-05-28 | 24.51 | 23.94 | -0.70 | -2.84 | 7199.96 | 1743.50 | 0.63 |
| 2024-05-27 | 24.59 | 24.64 | 0.05 | 0.20 | 11308.92 | 2773.91 | 1.00 |
| 2024-05-24 | 25.44 | 24.59 | -0.50 | -1.99 | 8735.00 | 2170.71 | 0.77 |
| 2024-05-23 | 25.65 | 25.09 | -0.59 | -2.30 | 11904.23 | 3012.68 | 1.05 |
| 2024-05-22 | 25.85 | 25.68 | -0.22 | -0.85 | 5186.00 | 1332.75 | 0.46 |
| 2024-05-21 | 26.28 | 25.90 | -0.38 | -1.45 | 9308.71 | 2414.52 | 0.82 |
| 2024-05-20 | 25.36 | 26.28 | 0.80 | 3.14 | 16738.61 | 4347.33 | 1.47 |
| 2024-05-17 | 25.51 | 25.48 | -0.24 | -0.93 | 15757.61 | 3996.98 | 1.39 |
| 2024-05-16 | 25.78 | 25.72 | -0.09 | -0.35 | 12053.21 | 3109.19 | 1.06 |
| 2024-05-15 | 26.48 | 25.81 | -0.89 | -3.33 | 20475.30 | 5376.27 | 1.80 |
日K线
周K线
月K线
