药康生物(688046)股票信息
| 股票代码 | 688046 |
| 股票名称 | 药康生物 |
| 最新价/元 | 13.23 |
| 涨跌额/元 | -0.37 |
| 涨跌幅/% | -2.72 |
| 买入/元 | 13.23 |
| 卖出/元 | 13.25 |
| 昨收/元 | 13.60 |
| 今开/元 | 13.62 |
| 最高/元 | 13.87 |
| 最低/元 | 13.00 |
| 成交量/手 | 41200.11 |
| 成交额/万 | 5484.27 |
| 股净值/元 | 33.92 |
| 市净率 | 2.57 |
| 总市值/万 | 542430.00 |
| 流通值/万 | 269800.76 |
| 换手率/% | 2.02 |
| 入市日期 | 2022-04-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
药康生物(688046)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 | 13.62 | 13.23 | -0.37 | -2.72 | 41200.11 | 5484.27 | 2.02 |
| 2024-10-10 | 13.94 | 13.60 | -0.12 | -0.88 | 59868.39 | 8354.57 | 2.94 |
| 2024-10-09 | 15.70 | 13.72 | -2.48 | -15.31 | 132976.12 | 18911.63 | 6.52 |
| 2024-10-08 | 17.29 | 16.20 | 1.41 | 9.53 | 115308.97 | 18655.01 | 5.65 |
| 2024-09-30 | 13.31 | 14.79 | 2.08 | 16.37 | 80492.15 | 11490.73 | 3.95 |
| 2024-09-27 | 11.95 | 12.71 | 1.07 | 9.19 | 25687.73 | 3154.75 | 1.26 |
| 2024-09-26 | 11.40 | 11.64 | 0.35 | 3.10 | 29678.80 | 3394.95 | 1.46 |
| 2024-09-25 | 11.45 | 11.29 | -0.02 | -0.18 | 30991.25 | 3539.88 | 1.52 |
| 2024-09-24 | 11.09 | 11.31 | 0.29 | 2.63 | 22824.08 | 2552.46 | 1.12 |
| 2024-09-23 | 11.39 | 11.02 | -0.09 | -0.81 | 19011.63 | 2121.88 | 0.93 |
| 2024-09-20 | 11.24 | 11.11 | -0.12 | -1.07 | 16275.19 | 1803.39 | 0.80 |
| 2024-09-19 | 11.01 | 11.23 | 0.07 | 0.63 | 20102.61 | 2266.43 | 0.99 |
| 2024-09-18 | 11.22 | 11.16 | -0.03 | -0.27 | 24421.22 | 2686.60 | 1.20 |
| 2024-09-13 | 11.35 | 11.19 | -0.17 | -1.50 | 14037.18 | 1576.37 | 0.69 |
| 2024-09-12 | 11.52 | 11.36 | -0.20 | -1.73 | 20038.68 | 2303.58 | 0.98 |
| 2024-09-11 | 10.90 | 11.56 | 0.54 | 4.90 | 36770.75 | 4202.79 | 1.80 |
| 2024-09-10 | 10.97 | 11.02 | -0.03 | -0.27 | 23757.47 | 2587.59 | 1.16 |
| 2024-09-09 | 10.92 | 11.05 | 0.24 | 2.22 | 34255.77 | 3790.08 | 1.68 |
| 2024-09-06 | 11.32 | 10.81 | -0.60 | -5.26 | 22959.80 | 2523.17 | 1.13 |
| 2024-09-05 | 11.39 | 11.41 | 0.21 | 1.88 | 23282.32 | 2644.24 | 1.14 |
| 2024-09-04 | 10.80 | 11.20 | 0.40 | 3.70 | 37649.10 | 4233.36 | 1.85 |
| 2024-09-03 | 10.94 | 10.80 | 0.01 | 0.09 | 18713.53 | 2045.06 | 0.92 |
| 2024-09-02 | 10.87 | 10.79 | -0.12 | -1.10 | 28795.24 | 3123.31 | 1.41 |
| 2024-08-30 | 10.71 | 10.91 | 0.19 | 1.77 | 37506.90 | 4096.87 | 1.84 |
| 2024-08-29 | 10.05 | 10.72 | 0.88 | 8.94 | 63895.31 | 6755.45 | 3.13 |
| 2024-08-28 | 9.67 | 9.84 | 0.16 | 1.65 | 19402.44 | 1887.87 | 0.95 |
| 2024-08-27 | 9.61 | 9.68 | 0.06 | 0.62 | 14192.12 | 1373.28 | 0.70 |
| 2024-08-26 | 9.50 | 9.62 | 0.06 | 0.63 | 15726.31 | 1515.13 | 0.77 |
| 2024-08-23 | 9.70 | 9.56 | -0.19 | -1.95 | 18748.59 | 1798.63 | 0.92 |
| 2024-08-22 | 9.77 | 9.75 | -0.11 | -1.12 | 12881.08 | 1260.58 | 0.63 |
| 2024-08-21 | 9.99 | 9.86 | -0.13 | -1.30 | 20673.30 | 2040.51 | 1.01 |
| 2024-08-20 | 10.13 | 9.99 | -0.23 | -2.25 | 16615.70 | 1669.84 | 0.81 |
| 2024-08-19 | 10.43 | 10.22 | -0.14 | -1.35 | 17049.74 | 1756.19 | 0.84 |
| 2024-08-16 | 10.34 | 10.36 | 0.02 | 0.19 | 17448.23 | 1809.07 | 0.86 |
| 2024-08-15 | 10.44 | 10.34 | 0.01 | 0.10 | 32049.33 | 3299.63 | 1.57 |
| 2024-08-14 | 10.53 | 10.33 | -0.55 | -5.06 | 33343.27 | 3476.47 | 1.64 |
| 2024-08-13 | 10.90 | 10.88 | 0.01 | 0.09 | 13322.25 | 1429.79 | 0.65 |
| 2024-08-12 | 11.03 | 10.87 | -0.01 | -0.09 | 20944.53 | 2285.77 | 1.03 |
| 2024-08-09 | 11.30 | 10.88 | -0.37 | -3.29 | 62975.74 | 6865.74 | 3.09 |
| 2024-08-08 | 11.56 | 11.25 | -0.30 | -2.60 | 24509.52 | 2781.80 | 1.20 |
| 2024-08-07 | 11.50 | 11.55 | -0.01 | -0.09 | 34635.52 | 3992.96 | 1.70 |
| 2024-08-06 | 11.32 | 11.72 | 0.50 | 4.46 | 32326.65 | 3721.59 | 1.59 |
| 2024-08-05 | 11.35 | 11.22 | -0.15 | -1.32 | 41358.84 | 4768.91 | 2.03 |
| 2024-08-02 | 11.40 | 11.37 | 0.01 | 0.09 | 43057.79 | 5007.81 | 2.11 |
| 2024-08-01 | 11.34 | 11.36 | 0.04 | 0.35 | 19669.76 | 2234.73 | 0.96 |
| 2024-07-31 | 10.64 | 11.32 | 0.58 | 5.40 | 35132.33 | 3905.48 | 1.72 |
| 2024-07-30 | 10.62 | 10.74 | 0.10 | 0.94 | 28023.91 | 3048.55 | 1.37 |
| 2024-07-29 | 10.74 | 10.64 | -0.10 | -0.93 | 12175.96 | 1292.78 | 0.60 |
| 2024-07-26 | 10.27 | 10.74 | 0.47 | 4.58 | 35113.67 | 3714.32 | 1.72 |
| 2024-07-25 | 10.10 | 10.27 | 0.07 | 0.69 | 19281.74 | 1984.30 | 0.95 |
| 2024-07-24 | 10.59 | 10.20 | -0.44 | -4.14 | 27766.35 | 2863.82 | 1.36 |
| 2024-07-23 | 10.91 | 10.64 | -0.34 | -3.10 | 30968.12 | 3326.47 | 1.52 |
| 2024-07-22 | 10.43 | 10.98 | 0.62 | 5.99 | 52667.70 | 5747.40 | 2.58 |
| 2024-07-19 | 10.11 | 10.36 | 0.17 | 1.67 | 22116.41 | 2281.58 | 1.08 |
| 2024-07-18 | 9.92 | 10.19 | 0.18 | 1.80 | 32195.20 | 3222.82 | 1.58 |
| 2024-07-17 | 9.62 | 10.01 | 0.31 | 3.20 | 23799.16 | 2369.55 | 1.17 |
| 2024-07-16 | 9.83 | 9.70 | -0.02 | -0.21 | 18597.52 | 1812.04 | 0.91 |
| 2024-07-15 | 10.23 | 9.72 | -0.51 | -4.99 | 23679.43 | 2337.06 | 1.16 |
| 2024-07-12 | 9.80 | 10.23 | 0.46 | 4.71 | 60417.24 | 6128.77 | 2.96 |
| 2024-07-11 | 9.47 | 9.77 | 0.44 | 4.72 | 23210.06 | 2256.80 | 1.14 |
| 2024-07-10 | 9.21 | 9.33 | 0.19 | 2.08 | 29530.81 | 2771.50 | 1.45 |
| 2024-07-09 | 9.38 | 9.14 | -0.24 | -2.56 | 34764.87 | 3219.48 | 1.70 |
| 2024-07-08 | 9.83 | 9.38 | -0.44 | -4.48 | 23826.20 | 2260.05 | 1.17 |
| 2024-07-05 | 9.60 | 9.82 | 0.31 | 3.26 | 22801.93 | 2204.07 | 1.12 |
| 2024-07-04 | 9.97 | 9.51 | -0.34 | -3.45 | 20727.28 | 1998.04 | 1.02 |
| 2024-07-03 | 10.01 | 9.85 | -0.14 | -1.40 | 18256.19 | 1806.43 | 0.90 |
| 2024-07-02 | 10.14 | 9.99 | -0.21 | -2.06 | 18473.56 | 1864.61 | 0.91 |
| 2024-07-01 | 10.22 | 10.20 | -0.02 | -0.20 | 31351.85 | 3141.65 | 1.54 |
| 2024-06-28 | 10.48 | 10.22 | -0.25 | -2.39 | 26302.93 | 2739.23 | 1.29 |
| 2024-06-27 | 11.05 | 10.47 | -0.47 | -4.30 | 22973.51 | 2443.82 | 1.13 |
| 2024-06-26 | 10.64 | 10.94 | 0.19 | 1.77 | 23441.60 | 2531.39 | 1.15 |
| 2024-06-25 | 10.71 | 10.75 | 0.05 | 0.47 | 23807.05 | 2536.94 | 1.17 |
| 2024-06-24 | 11.20 | 10.70 | -0.53 | -4.72 | 44266.60 | 4800.07 | 2.17 |
| 2024-06-21 | 11.07 | 11.23 | 0.08 | 0.72 | 23814.49 | 2673.73 | 1.17 |
| 2024-06-20 | 11.21 | 11.15 | 0.11 | 1.00 | 44560.35 | 5007.97 | 2.19 |
| 2024-06-19 | 11.22 | 11.04 | -0.15 | -1.34 | 30287.84 | 3369.59 | 1.49 |
| 2024-06-18 | 11.56 | 11.19 | -0.41 | -3.53 | 41930.43 | 4768.53 | 2.06 |
| 2024-06-17 | 11.71 | 11.60 | -0.17 | -1.44 | 40582.86 | 4699.96 | 1.99 |
| 2024-06-14 | 11.96 | 11.77 | -0.19 | -1.59 | 39357.34 | 4667.93 | 1.93 |
| 2024-06-13 | 12.09 | 11.96 | -0.11 | -0.91 | 34184.73 | 4098.00 | 1.68 |
| 2024-06-12 | 11.76 | 12.07 | 0.25 | 2.12 | 41450.80 | 4998.06 | 2.03 |
| 2024-06-11 | 11.43 | 11.82 | 0.21 | 1.81 | 40215.01 | 4636.94 | 1.97 |
| 2024-06-07 | 11.50 | 11.61 | 0.20 | 1.75 | 32703.51 | 3796.60 | 1.60 |
| 2024-06-06 | 11.57 | 11.41 | -0.25 | -2.14 | 36402.70 | 4194.92 | 1.79 |
| 2024-06-05 | 11.58 | 11.66 | 0.25 | 2.19 | 40191.87 | 4691.45 | 1.97 |
| 2024-06-04 | 11.35 | 11.41 | 0.01 | 0.09 | 39103.43 | 4442.56 | 1.92 |
| 2024-06-03 | 11.69 | 11.40 | -0.25 | -2.15 | 41482.87 | 4768.73 | 2.03 |
| 2024-05-31 | 11.42 | 11.65 | 0.32 | 2.82 | 44005.86 | 5087.81 | 2.16 |
| 2024-05-30 | 11.22 | 11.33 | 0.08 | 0.71 | 33538.73 | 3784.03 | 1.64 |
| 2024-05-29 | 11.30 | 11.25 | -0.11 | -0.97 | 48183.77 | 5458.38 | 2.36 |
| 2024-05-28 | 10.98 | 11.36 | 0.32 | 2.90 | 59627.85 | 6766.35 | 2.92 |
| 2024-05-27 | 10.76 | 11.04 | 0.24 | 2.22 | 55457.13 | 5970.24 | 2.72 |
| 2024-05-24 | 11.09 | 10.80 | -0.21 | -1.91 | 55961.99 | 6074.64 | 2.74 |
| 2024-05-23 | 11.48 | 11.01 | -0.43 | -3.76 | 52975.46 | 5876.04 | 2.60 |
| 2024-05-22 | 11.35 | 11.44 | 0.04 | 0.35 | 27917.91 | 3185.20 | 1.37 |
| 2024-05-21 | 11.62 | 11.40 | -0.17 | -1.47 | 38719.89 | 4388.83 | 1.90 |
| 2024-05-20 | 11.72 | 11.57 | -0.08 | -0.69 | 40860.89 | 4781.21 | 2.00 |
| 2024-05-17 | 11.57 | 11.65 | 0.17 | 1.48 | 29969.78 | 3469.97 | 1.47 |
| 2024-05-16 | 11.82 | 11.48 | -0.23 | -1.96 | 42554.43 | 4943.65 | 2.09 |
| 2024-05-15 | 11.99 | 11.71 | -0.41 | -3.38 | 40102.14 | 4727.58 | 1.97 |
日K线
周K线
月K线
