君实生物(688180)股票信息
| 股票代码 | 688180 |
| 股票名称 | 君实生物 |
| 最新价/元 | 32.47 |
| 涨跌额/元 | -1.94 |
| 涨跌幅/% | -5.64 |
| 买入/元 | 32.47 |
| 卖出/元 | 32.51 |
| 昨收/元 | 34.41 |
| 今开/元 | 35.30 |
| 最高/元 | 35.30 |
| 最低/元 | 32.02 |
| 成交量/手 | 97654.57 |
| 成交额/万 | 32553.54 |
| 股净值/元 | -14.00 |
| 市净率 | 4.94 |
| 总市值/万 | 3200535.01 |
| 流通值/万 | 2482490.51 |
| 换手率/% | 1.28 |
| 入市日期 | 2020-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
君实生物(688180)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 | 35.30 | 32.47 | -1.94 | -5.64 | 97654.57 | 32553.54 | 1.28 |
| 2024-10-10 | 36.00 | 34.41 | -0.59 | -1.69 | 127447.92 | 45197.76 | 1.67 |
| 2024-10-09 | 36.95 | 35.00 | -2.11 | -5.69 | 193327.29 | 71106.02 | 2.53 |
| 2024-10-08 | 38.15 | 37.11 | 5.32 | 16.74 | 210630.45 | 77287.26 | 2.75 |
| 2024-09-30 | 29.25 | 31.79 | 4.07 | 14.68 | 195272.75 | 59937.62 | 2.55 |
| 2024-09-27 | 26.74 | 27.72 | 1.57 | 6.00 | 67056.83 | 18098.48 | 0.88 |
| 2024-09-26 | 25.00 | 26.15 | 1.21 | 4.85 | 60306.54 | 15435.85 | 0.79 |
| 2024-09-25 | 24.50 | 24.94 | 0.53 | 2.17 | 56223.75 | 14007.68 | 0.74 |
| 2024-09-24 | 23.40 | 24.41 | 1.27 | 5.49 | 51774.57 | 12336.67 | 0.68 |
| 2024-09-23 | 23.72 | 23.14 | -0.51 | -2.16 | 32811.35 | 7688.68 | 0.43 |
| 2024-09-20 | 24.30 | 23.65 | -0.82 | -3.35 | 34943.00 | 8295.76 | 0.46 |
| 2024-09-19 | 24.34 | 24.47 | 0.14 | 0.58 | 41552.62 | 10075.66 | 0.54 |
| 2024-09-18 | 24.51 | 24.33 | -0.81 | -3.22 | 25431.92 | 6175.63 | 0.33 |
| 2024-09-13 | 25.01 | 25.14 | 0.00 | 0.00 | 31945.44 | 8046.26 | 0.42 |
| 2024-09-12 | 24.92 | 25.14 | 0.22 | 0.88 | 26011.50 | 6577.24 | 0.34 |
| 2024-09-11 | 24.37 | 24.92 | 0.42 | 1.71 | 25574.52 | 6350.48 | 0.33 |
| 2024-09-10 | 24.69 | 24.50 | -0.09 | -0.37 | 27188.42 | 6604.40 | 0.36 |
| 2024-09-09 | 24.69 | 24.59 | 0.10 | 0.41 | 21599.18 | 5353.07 | 0.28 |
| 2024-09-06 | 25.50 | 24.49 | -0.76 | -3.01 | 23867.23 | 5913.21 | 0.31 |
| 2024-09-05 | 24.86 | 25.25 | 0.39 | 1.57 | 22619.87 | 5696.63 | 0.30 |
| 2024-09-04 | 24.93 | 24.86 | 0.02 | 0.08 | 23217.02 | 5783.97 | 0.30 |
| 2024-09-03 | 24.70 | 24.84 | 0.14 | 0.57 | 28728.79 | 7173.75 | 0.38 |
| 2024-09-02 | 26.45 | 24.70 | -1.82 | -6.86 | 58742.13 | 14797.07 | 0.77 |
| 2024-08-30 | 25.87 | 26.52 | 0.83 | 3.23 | 41334.79 | 10913.30 | 0.54 |
| 2024-08-29 | 26.18 | 25.69 | -0.37 | -1.42 | 36961.36 | 9617.81 | 0.48 |
| 2024-08-28 | 26.51 | 26.06 | -0.52 | -1.96 | 24985.86 | 6603.16 | 0.33 |
| 2024-08-27 | 26.57 | 26.58 | -0.13 | -0.49 | 19593.99 | 5215.57 | 0.26 |
| 2024-08-26 | 26.58 | 26.71 | 0.11 | 0.41 | 20205.91 | 5399.06 | 0.26 |
| 2024-08-23 | 26.38 | 26.60 | 0.38 | 1.45 | 30178.20 | 7977.13 | 0.39 |
| 2024-08-22 | 26.09 | 26.22 | 0.13 | 0.50 | 24953.34 | 6477.00 | 0.33 |
| 2024-08-21 | 26.26 | 26.09 | -0.21 | -0.80 | 23541.00 | 6155.87 | 0.31 |
| 2024-08-20 | 27.38 | 26.30 | -1.01 | -3.70 | 39434.15 | 10500.44 | 0.52 |
| 2024-08-19 | 28.01 | 27.31 | -0.58 | -2.08 | 25344.83 | 6989.41 | 0.33 |
| 2024-08-16 | 27.91 | 27.89 | -0.01 | -0.04 | 32613.69 | 9008.45 | 0.43 |
| 2024-08-15 | 27.70 | 27.90 | 0.36 | 1.31 | 31951.38 | 8885.42 | 0.42 |
| 2024-08-14 | 27.77 | 27.54 | -0.34 | -1.22 | 21379.45 | 5885.92 | 0.28 |
| 2024-08-13 | 27.99 | 27.88 | -0.31 | -1.10 | 31231.53 | 8672.29 | 0.41 |
| 2024-08-12 | 28.00 | 28.19 | 0.57 | 2.06 | 34550.25 | 9706.67 | 0.45 |
| 2024-08-09 | 28.90 | 27.62 | -1.04 | -3.63 | 45041.60 | 12581.64 | 0.59 |
| 2024-08-08 | 28.88 | 28.66 | -0.22 | -0.76 | 26055.29 | 7481.78 | 0.34 |
| 2024-08-07 | 29.35 | 28.88 | -0.45 | -1.53 | 23496.38 | 6804.55 | 0.31 |
| 2024-08-06 | 29.09 | 29.33 | 0.63 | 2.20 | 31735.61 | 9274.53 | 0.42 |
| 2024-08-05 | 29.00 | 28.70 | -0.44 | -1.51 | 39243.83 | 11446.83 | 0.51 |
| 2024-08-02 | 29.88 | 29.14 | -0.74 | -2.48 | 60078.63 | 17855.64 | 0.79 |
| 2024-08-01 | 30.13 | 29.88 | -0.22 | -0.73 | 32539.29 | 9841.37 | 0.43 |
| 2024-07-31 | 28.82 | 30.10 | 1.29 | 4.48 | 59006.54 | 17636.09 | 0.77 |
| 2024-07-30 | 28.69 | 28.81 | 0.07 | 0.24 | 28270.46 | 8146.86 | 0.37 |
| 2024-07-29 | 28.85 | 28.74 | 0.01 | 0.04 | 26077.68 | 7523.39 | 0.34 |
| 2024-07-26 | 28.91 | 28.73 | -0.15 | -0.52 | 26882.19 | 7732.13 | 0.35 |
| 2024-07-25 | 29.62 | 28.88 | -0.84 | -2.83 | 32910.00 | 9650.37 | 0.43 |
| 2024-07-24 | 30.98 | 29.72 | -0.66 | -2.17 | 29911.26 | 9014.27 | 0.39 |
| 2024-07-23 | 31.79 | 30.38 | -1.62 | -5.06 | 47979.51 | 14853.40 | 0.63 |
| 2024-07-22 | 31.47 | 32.00 | 0.31 | 0.98 | 33460.69 | 10675.78 | 0.44 |
| 2024-07-19 | 31.70 | 31.69 | -0.01 | -0.03 | 39157.58 | 12377.47 | 0.51 |
| 2024-07-18 | 31.85 | 31.70 | -0.15 | -0.47 | 48725.08 | 15623.90 | 0.64 |
| 2024-07-17 | 31.40 | 31.85 | 0.39 | 1.24 | 44109.88 | 14079.16 | 0.58 |
| 2024-07-16 | 31.81 | 31.46 | -0.53 | -1.66 | 47267.69 | 15058.64 | 0.62 |
| 2024-07-15 | 31.88 | 31.99 | 0.06 | 0.19 | 34118.00 | 10883.03 | 0.45 |
| 2024-07-12 | 31.25 | 31.93 | 0.73 | 2.34 | 42412.06 | 13462.11 | 0.55 |
| 2024-07-11 | 30.26 | 31.20 | 1.15 | 3.83 | 71252.96 | 22322.23 | 0.93 |
| 2024-07-10 | 29.90 | 30.05 | -0.06 | -0.20 | 44952.38 | 13478.71 | 0.59 |
| 2024-07-09 | 29.80 | 30.11 | 0.31 | 1.04 | 52852.14 | 15842.01 | 0.69 |
| 2024-07-08 | 29.99 | 29.80 | -0.20 | -0.67 | 46403.75 | 13898.37 | 0.61 |
| 2024-07-05 | 28.08 | 30.00 | 2.03 | 7.26 | 73957.12 | 21812.16 | 0.97 |
| 2024-07-04 | 28.90 | 27.97 | -0.93 | -3.22 | 25225.03 | 7089.19 | 0.33 |
| 2024-07-03 | 28.71 | 28.90 | 0.19 | 0.66 | 26603.84 | 7739.02 | 0.35 |
| 2024-07-02 | 28.61 | 28.71 | 0.10 | 0.35 | 21209.89 | 6088.83 | 0.28 |
| 2024-07-01 | 28.81 | 28.61 | -0.44 | -1.52 | 35030.82 | 9916.50 | 0.46 |
| 2024-06-28 | 29.20 | 29.05 | -0.16 | -0.55 | 48113.27 | 13949.77 | 0.63 |
| 2024-06-27 | 29.27 | 29.21 | 0.02 | 0.07 | 51496.21 | 15069.22 | 0.67 |
| 2024-06-26 | 28.50 | 29.19 | 0.72 | 2.53 | 32711.60 | 9423.13 | 0.43 |
| 2024-06-25 | 28.92 | 28.47 | -0.26 | -0.91 | 40958.91 | 11672.40 | 0.54 |
| 2024-06-24 | 29.21 | 28.73 | -0.46 | -1.58 | 39190.79 | 11407.25 | 0.51 |
| 2024-06-21 | 28.60 | 29.19 | 0.51 | 1.78 | 43859.51 | 12816.07 | 0.57 |
| 2024-06-20 | 29.18 | 28.68 | -0.30 | -1.04 | 28986.78 | 8387.03 | 0.38 |
| 2024-06-19 | 29.25 | 28.98 | -0.39 | -1.33 | 25005.21 | 7296.23 | 0.33 |
| 2024-06-18 | 29.21 | 29.37 | 0.16 | 0.55 | 40589.88 | 11926.14 | 0.53 |
| 2024-06-17 | 28.60 | 29.21 | 0.52 | 1.81 | 57514.58 | 16645.92 | 0.75 |
| 2024-06-14 | 30.46 | 28.69 | -1.71 | -5.63 | 110987.40 | 32635.86 | 1.45 |
| 2024-06-13 | 30.56 | 30.40 | 0.12 | 0.40 | 60605.98 | 18405.45 | 0.79 |
| 2024-06-12 | 30.36 | 30.28 | 0.46 | 1.54 | 62932.98 | 19206.88 | 0.82 |
| 2024-06-11 | 28.20 | 29.82 | 1.42 | 5.00 | 64679.58 | 19096.92 | 0.85 |
| 2024-06-07 | 28.65 | 28.40 | -0.30 | -1.05 | 32539.35 | 9297.45 | 0.43 |
| 2024-06-06 | 29.42 | 28.70 | -0.80 | -2.71 | 39308.59 | 11400.42 | 0.52 |
| 2024-06-05 | 28.99 | 29.50 | 0.36 | 1.24 | 57109.64 | 16954.63 | 0.75 |
| 2024-06-04 | 28.11 | 29.14 | 1.05 | 3.74 | 62582.45 | 18115.85 | 0.82 |
| 2024-06-03 | 27.22 | 28.09 | 1.24 | 4.62 | 77921.18 | 21747.77 | 1.02 |
| 2024-05-31 | 27.29 | 26.85 | -0.33 | -1.21 | 85862.04 | 23370.70 | 1.13 |
| 2024-05-30 | 27.11 | 27.18 | 0.07 | 0.26 | 26169.09 | 7093.58 | 0.34 |
| 2024-05-29 | 27.39 | 27.11 | -0.29 | -1.06 | 23718.08 | 6473.05 | 0.31 |
| 2024-05-28 | 27.68 | 27.40 | -0.23 | -0.83 | 24284.30 | 6651.96 | 0.32 |
| 2024-05-27 | 28.29 | 27.63 | -0.45 | -1.60 | 34358.63 | 9460.28 | 0.45 |
| 2024-05-24 | 28.26 | 28.08 | -0.20 | -0.71 | 39790.29 | 11183.58 | 0.52 |
| 2024-05-23 | 29.05 | 28.28 | -1.01 | -3.45 | 45739.08 | 13049.69 | 0.60 |
| 2024-05-22 | 29.06 | 29.29 | 0.07 | 0.24 | 33068.52 | 9663.27 | 0.43 |
| 2024-05-21 | 29.50 | 29.22 | -0.49 | -1.65 | 35954.27 | 10544.37 | 0.47 |
| 2024-05-20 | 30.26 | 29.71 | -0.56 | -1.85 | 42035.65 | 12533.80 | 0.55 |
| 2024-05-17 | 30.45 | 30.27 | 0.00 | 0.00 | 43604.25 | 13223.10 | 0.57 |
| 2024-05-16 | 30.22 | 30.27 | -0.06 | -0.20 | 58301.29 | 17610.23 | 0.76 |
| 2024-05-15 | 29.90 | 30.33 | 0.30 | 1.00 | 53669.59 | 16112.78 | 0.70 |
日K线
周K线
月K线
