国邦医药(605507)股票信息
| 股票代码 | 605507 |
| 股票名称 | 国邦医药 |
| 最新价/元 | 19.97 |
| 涨跌额/元 | -0.58 |
| 涨跌幅/% | -2.82 |
| 买入/元 | 19.96 |
| 卖出/元 | 19.97 |
| 昨收/元 | 20.55 |
| 今开/元 | 20.63 |
| 最高/元 | 20.63 |
| 最低/元 | 19.75 |
| 成交量/手 | 45088.95 |
| 成交额/万 | 9041.93 |
| 股净值/元 | 18.16 |
| 市净率 | 1.47 |
| 总市值/万 | 1115970.53 |
| 流通值/万 | 602539.21 |
| 换手率/% | 1.49 |
| 入市日期 | 2021-08-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
国邦医药(605507)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 | 20.63 | 19.97 | -0.58 | -2.82 | 45088.95 | 9041.93 | 1.49 |
| 2024-10-10 | 20.88 | 20.55 | 0.00 | 0.00 | 60255.31 | 12527.65 | 2.00 |
| 2024-10-09 | 21.90 | 20.55 | -1.35 | -6.16 | 81554.80 | 17321.10 | 2.70 |
| 2024-10-08 | 23.09 | 21.90 | 0.91 | 4.34 | 116683.32 | 25620.93 | 3.87 |
| 2024-09-30 | 19.75 | 20.99 | 1.90 | 9.95 | 105961.22 | 21750.52 | 3.51 |
| 2024-09-27 | 18.37 | 19.09 | 0.85 | 4.66 | 42323.01 | 7969.62 | 1.40 |
| 2024-09-26 | 18.00 | 18.24 | 0.17 | 0.94 | 52437.00 | 9385.48 | 1.74 |
| 2024-09-25 | 18.07 | 18.07 | 0.10 | 0.56 | 37730.30 | 6899.57 | 1.25 |
| 2024-09-24 | 17.89 | 17.97 | 0.19 | 1.07 | 35134.00 | 6290.22 | 1.16 |
| 2024-09-23 | 18.00 | 17.78 | -0.30 | -1.66 | 25785.00 | 4600.42 | 0.85 |
| 2024-09-20 | 18.21 | 18.08 | -0.22 | -1.20 | 26138.00 | 4722.91 | 0.87 |
| 2024-09-19 | 18.30 | 18.30 | 0.00 | 0.00 | 19919.81 | 3660.19 | 0.66 |
| 2024-09-18 | 18.49 | 18.30 | -0.27 | -1.45 | 19620.02 | 3585.79 | 0.65 |
| 2024-09-13 | 18.80 | 18.57 | -0.08 | -0.43 | 18700.00 | 3481.68 | 0.62 |
| 2024-09-12 | 18.92 | 18.65 | -0.23 | -1.22 | 22351.00 | 4183.29 | 0.74 |
| 2024-09-11 | 18.69 | 18.88 | 0.11 | 0.59 | 18335.00 | 3455.59 | 0.61 |
| 2024-09-10 | 19.00 | 18.77 | -0.16 | -0.85 | 17818.00 | 3341.86 | 0.59 |
| 2024-09-09 | 18.91 | 18.93 | 0.08 | 0.42 | 31323.00 | 5940.44 | 1.04 |
| 2024-09-06 | 19.37 | 18.85 | -0.46 | -2.38 | 31416.00 | 5960.35 | 1.04 |
| 2024-09-05 | 19.14 | 19.31 | 0.25 | 1.31 | 43733.24 | 8414.14 | 1.45 |
| 2024-09-04 | 19.05 | 19.06 | 0.14 | 0.74 | 53847.24 | 10288.47 | 1.78 |
| 2024-09-03 | 18.55 | 18.92 | 0.34 | 1.83 | 55848.71 | 10609.41 | 1.85 |
| 2024-09-02 | 18.29 | 18.58 | 0.34 | 1.86 | 79039.02 | 14697.84 | 2.62 |
| 2024-08-30 | 17.58 | 18.24 | 1.10 | 6.42 | 71914.50 | 13034.80 | 2.38 |
| 2024-08-29 | 16.76 | 17.14 | 0.24 | 1.42 | 17588.00 | 3003.65 | 0.58 |
| 2024-08-28 | 16.69 | 16.90 | 0.26 | 1.56 | 14471.00 | 2440.37 | 0.48 |
| 2024-08-27 | 16.40 | 16.64 | 0.03 | 0.18 | 12029.00 | 1994.45 | 0.40 |
| 2024-08-26 | 16.67 | 16.61 | -0.10 | -0.60 | 10488.00 | 1737.49 | 0.35 |
| 2024-08-23 | 16.70 | 16.71 | -0.04 | -0.24 | 10584.00 | 1766.83 | 0.35 |
| 2024-08-22 | 16.97 | 16.75 | -0.20 | -1.18 | 8605.00 | 1447.50 | 0.29 |
| 2024-08-21 | 17.00 | 16.95 | -0.23 | -1.34 | 11581.41 | 1970.70 | 0.38 |
| 2024-08-20 | 17.32 | 17.18 | -0.19 | -1.09 | 20302.45 | 3483.38 | 0.67 |
| 2024-08-19 | 17.50 | 17.37 | -0.20 | -1.14 | 16168.15 | 2818.90 | 0.54 |
| 2024-08-16 | 17.35 | 17.57 | 0.15 | 0.86 | 23286.00 | 4066.00 | 0.77 |
| 2024-08-15 | 17.46 | 17.42 | 0.01 | 0.06 | 15845.00 | 2767.37 | 0.53 |
| 2024-08-14 | 17.62 | 17.41 | -0.13 | -0.74 | 20532.00 | 3593.99 | 0.68 |
| 2024-08-13 | 17.48 | 17.54 | 0.01 | 0.06 | 20636.00 | 3617.20 | 0.68 |
| 2024-08-12 | 17.27 | 17.53 | 0.28 | 1.62 | 32123.00 | 5646.84 | 1.06 |
| 2024-08-09 | 17.40 | 17.25 | -0.18 | -1.03 | 28589.00 | 4956.33 | 0.95 |
| 2024-08-08 | 17.55 | 17.43 | 0.12 | 0.69 | 19948.00 | 3484.71 | 0.66 |
| 2024-08-07 | 17.26 | 17.31 | 0.06 | 0.35 | 20847.00 | 3610.33 | 0.69 |
| 2024-08-06 | 16.94 | 17.25 | 0.40 | 2.37 | 19490.99 | 3343.20 | 0.65 |
| 2024-08-05 | 17.20 | 16.85 | -0.56 | -3.22 | 36074.00 | 6193.29 | 1.20 |
| 2024-08-02 | 17.00 | 17.41 | 0.40 | 2.35 | 48304.20 | 8420.19 | 1.60 |
| 2024-08-01 | 16.90 | 17.01 | 0.08 | 0.47 | 31062.00 | 5278.92 | 1.03 |
| 2024-07-31 | 15.88 | 16.93 | 1.08 | 6.81 | 32233.00 | 5347.51 | 1.07 |
| 2024-07-30 | 16.01 | 15.85 | -0.23 | -1.43 | 16172.00 | 2576.07 | 0.54 |
| 2024-07-29 | 16.37 | 16.08 | -0.26 | -1.59 | 10660.24 | 1721.82 | 0.35 |
| 2024-07-26 | 16.22 | 16.34 | 0.20 | 1.24 | 14222.00 | 2313.51 | 0.47 |
| 2024-07-25 | 15.95 | 16.14 | 0.07 | 0.44 | 14924.00 | 2417.13 | 0.49 |
| 2024-07-24 | 16.48 | 16.07 | -0.49 | -2.96 | 25014.00 | 4038.22 | 0.83 |
| 2024-07-23 | 16.95 | 16.56 | -0.38 | -2.24 | 15715.00 | 2627.53 | 0.52 |
| 2024-07-22 | 16.92 | 16.94 | 0.03 | 0.18 | 16698.00 | 2812.02 | 0.55 |
| 2024-07-19 | 16.95 | 16.91 | -0.05 | -0.30 | 18618.00 | 3150.87 | 0.62 |
| 2024-07-18 | 16.95 | 16.96 | 0.01 | 0.06 | 16891.00 | 2859.68 | 0.56 |
| 2024-07-17 | 16.95 | 16.95 | -0.03 | -0.18 | 26696.25 | 4501.52 | 0.88 |
| 2024-07-16 | 17.14 | 16.98 | -0.18 | -1.05 | 17207.41 | 2917.71 | 0.57 |
| 2024-07-15 | 17.47 | 17.16 | -0.32 | -1.83 | 32050.45 | 5509.74 | 1.06 |
| 2024-07-12 | 16.88 | 17.48 | 0.66 | 3.92 | 56202.00 | 9704.29 | 1.86 |
| 2024-07-11 | 16.56 | 16.82 | 0.42 | 2.56 | 17538.38 | 2937.34 | 0.58 |
| 2024-07-10 | 16.62 | 16.40 | 0.00 | 0.00 | 14722.00 | 2415.78 | 0.49 |
| 2024-07-09 | 16.05 | 16.40 | 0.38 | 2.37 | 19029.03 | 3083.98 | 0.63 |
| 2024-07-08 | 16.75 | 16.02 | -0.68 | -4.07 | 24047.02 | 3894.24 | 0.80 |
| 2024-07-05 | 16.21 | 16.70 | 0.46 | 2.83 | 15865.00 | 2623.16 | 0.53 |
| 2024-07-04 | 16.81 | 16.24 | -0.47 | -2.81 | 14933.15 | 2446.82 | 0.49 |
| 2024-07-03 | 16.53 | 16.71 | 0.12 | 0.72 | 17928.58 | 3016.31 | 0.59 |
| 2024-07-02 | 16.74 | 16.59 | -0.21 | -1.25 | 11371.00 | 1893.35 | 0.38 |
| 2024-07-01 | 16.56 | 16.80 | 0.15 | 0.90 | 16265.79 | 2709.81 | 0.54 |
| 2024-06-28 | 16.76 | 16.65 | -0.14 | -0.83 | 14938.24 | 2512.29 | 0.50 |
| 2024-06-27 | 17.20 | 16.79 | -0.45 | -2.61 | 14964.00 | 2531.79 | 0.50 |
| 2024-06-26 | 16.66 | 17.24 | 0.50 | 2.99 | 19034.75 | 3247.91 | 0.63 |
| 2024-06-25 | 16.64 | 16.74 | 0.10 | 0.60 | 14010.00 | 2352.45 | 0.46 |
| 2024-06-24 | 16.97 | 16.64 | -0.71 | -4.09 | 19863.00 | 3362.49 | 0.66 |
| 2024-06-21 | 16.98 | 17.35 | 0.25 | 1.46 | 15243.00 | 2618.11 | 0.51 |
| 2024-06-20 | 17.15 | 17.10 | -0.12 | -0.70 | 13324.00 | 2287.26 | 0.44 |
| 2024-06-19 | 17.48 | 17.22 | -0.25 | -1.43 | 14926.00 | 2579.58 | 0.49 |
| 2024-06-18 | 17.34 | 17.47 | 0.03 | 0.17 | 16111.81 | 2808.14 | 0.53 |
| 2024-06-17 | 17.02 | 17.44 | 0.49 | 2.89 | 27381.74 | 4741.25 | 0.91 |
| 2024-06-14 | 17.05 | 16.95 | 0.03 | 0.18 | 12718.00 | 2156.18 | 0.42 |
| 2024-06-13 | 17.51 | 17.22 | -0.35 | -1.99 | 12855.00 | 2221.60 | 0.43 |
| 2024-06-12 | 17.44 | 17.57 | 0.13 | 0.75 | 20974.58 | 3689.18 | 0.70 |
| 2024-06-11 | 17.23 | 17.44 | 0.11 | 0.64 | 13819.58 | 2394.35 | 0.46 |
| 2024-06-07 | 17.28 | 17.33 | 0.08 | 0.46 | 17397.90 | 3004.30 | 0.58 |
| 2024-06-06 | 17.46 | 17.25 | -0.40 | -2.27 | 29449.00 | 5084.61 | 0.98 |
| 2024-06-05 | 17.76 | 17.65 | -0.07 | -0.40 | 20173.58 | 3590.50 | 0.67 |
| 2024-06-04 | 17.54 | 17.72 | 0.22 | 1.26 | 15291.00 | 2690.68 | 0.51 |
| 2024-06-03 | 17.98 | 17.50 | -0.43 | -2.40 | 29530.00 | 5204.04 | 0.98 |
| 2024-05-31 | 17.97 | 17.93 | -0.04 | -0.22 | 12726.42 | 2291.70 | 0.42 |
| 2024-05-30 | 18.21 | 17.97 | 0.03 | 0.17 | 21142.00 | 3793.82 | 0.70 |
| 2024-05-29 | 18.27 | 17.94 | -0.23 | -1.27 | 21760.00 | 3909.16 | 0.72 |
| 2024-05-28 | 18.33 | 18.17 | -0.16 | -0.87 | 20356.00 | 3704.88 | 0.67 |
| 2024-05-27 | 18.04 | 18.33 | 0.27 | 1.50 | 28254.00 | 5115.65 | 0.94 |
| 2024-05-24 | 18.12 | 18.06 | 0.08 | 0.45 | 27832.00 | 5033.42 | 0.92 |
| 2024-05-23 | 18.37 | 17.98 | -0.39 | -2.12 | 44020.52 | 7942.13 | 1.46 |
| 2024-05-22 | 18.45 | 18.37 | -0.12 | -0.65 | 32841.00 | 6036.62 | 1.09 |
| 2024-05-21 | 18.50 | 18.49 | -0.12 | -0.65 | 32064.00 | 5934.68 | 1.06 |
| 2024-05-20 | 18.73 | 18.61 | -0.08 | -0.43 | 48763.07 | 9104.42 | 1.62 |
| 2024-05-17 | 18.27 | 18.69 | 0.34 | 1.85 | 81931.50 | 15207.77 | 2.72 |
| 2024-05-16 | 18.00 | 18.35 | 0.33 | 1.83 | 56022.00 | 10181.65 | 1.86 |
| 2024-05-15 | 18.22 | 18.02 | -0.26 | -1.42 | 59680.00 | 10831.14 | 1.98 |
日K线
周K线
月K线
