前沿生物(688221)股票信息
| 股票代码 | 688221 |
| 股票名称 | 前沿生物 |
| 最新价/元 | 5.71 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -7.61 |
| 买入/元 | 5.70 |
| 卖出/元 | 5.71 |
| 昨收/元 | 6.18 |
| 今开/元 | 6.27 |
| 最高/元 | 6.27 |
| 最低/元 | 5.63 |
| 成交量/手 | 70821.75 |
| 成交额/万 | 4143.12 |
| 股净值/元 | -6.49 |
| 市净率 | 1.81 |
| 总市值/万 | 213884.41 |
| 流通值/万 | 213884.41 |
| 换手率/% | 1.89 |
| 入市日期 | 2020-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
前沿生物(688221)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 | 6.27 | 5.71 | -0.47 | -7.61 | 70821.75 | 4143.12 | 1.89 |
| 2024-10-10 | 6.22 | 6.18 | 0.03 | 0.49 | 74462.93 | 4624.59 | 1.99 |
| 2024-10-09 | 6.69 | 6.15 | -0.70 | -10.22 | 108324.54 | 6991.65 | 2.89 |
| 2024-10-08 | 7.25 | 6.85 | 0.80 | 13.22 | 166130.75 | 11168.42 | 4.44 |
| 2024-09-30 | 5.44 | 6.05 | 0.78 | 14.80 | 119795.57 | 6916.82 | 3.20 |
| 2024-09-27 | 5.08 | 5.27 | 0.25 | 4.98 | 38967.73 | 2029.67 | 1.04 |
| 2024-09-26 | 4.91 | 5.02 | 0.12 | 2.45 | 30809.41 | 1525.32 | 0.82 |
| 2024-09-25 | 4.87 | 4.90 | 0.10 | 2.08 | 41329.15 | 2040.38 | 1.10 |
| 2024-09-24 | 4.61 | 4.80 | 0.17 | 3.67 | 25382.41 | 1203.59 | 0.68 |
| 2024-09-23 | 4.68 | 4.63 | 0.02 | 0.43 | 17424.53 | 809.69 | 0.47 |
| 2024-09-20 | 4.70 | 4.61 | -0.09 | -1.92 | 20505.96 | 948.49 | 0.55 |
| 2024-09-19 | 4.55 | 4.70 | 0.15 | 3.30 | 25186.32 | 1172.51 | 0.67 |
| 2024-09-18 | 4.67 | 4.55 | -0.14 | -2.99 | 26983.73 | 1227.68 | 0.72 |
| 2024-09-13 | 4.83 | 4.69 | -0.11 | -2.29 | 22601.73 | 1071.85 | 0.60 |
| 2024-09-12 | 4.79 | 4.80 | 0.00 | 0.00 | 23105.00 | 1120.12 | 0.62 |
| 2024-09-11 | 4.81 | 4.80 | -0.02 | -0.42 | 20085.20 | 965.86 | 0.54 |
| 2024-09-10 | 4.77 | 4.82 | 0.04 | 0.84 | 24574.00 | 1167.56 | 0.66 |
| 2024-09-09 | 4.75 | 4.78 | 0.02 | 0.42 | 30391.05 | 1463.04 | 0.81 |
| 2024-09-06 | 4.89 | 4.76 | -0.11 | -2.26 | 33021.24 | 1588.35 | 0.88 |
| 2024-09-05 | 4.84 | 4.87 | 0.03 | 0.62 | 27500.63 | 1341.06 | 0.73 |
| 2024-09-04 | 4.91 | 4.84 | -0.09 | -1.83 | 37036.25 | 1802.76 | 0.99 |
| 2024-09-03 | 4.99 | 4.93 | -0.05 | -1.00 | 42751.32 | 2121.29 | 1.14 |
| 2024-09-02 | 5.20 | 4.98 | -0.26 | -4.96 | 42925.82 | 2176.49 | 1.15 |
| 2024-08-30 | 5.16 | 5.24 | 0.08 | 1.55 | 18952.86 | 996.64 | 0.51 |
| 2024-08-29 | 5.13 | 5.16 | -0.01 | -0.19 | 16993.19 | 874.41 | 0.45 |
| 2024-08-28 | 5.08 | 5.17 | 0.07 | 1.37 | 20668.58 | 1063.61 | 0.55 |
| 2024-08-27 | 5.20 | 5.10 | -0.07 | -1.35 | 19058.28 | 981.72 | 0.51 |
| 2024-08-26 | 4.94 | 5.17 | 0.23 | 4.66 | 38590.77 | 1969.33 | 1.03 |
| 2024-08-23 | 5.09 | 4.94 | -0.10 | -1.98 | 25549.42 | 1270.91 | 0.68 |
| 2024-08-22 | 5.13 | 5.04 | -0.10 | -1.95 | 22993.57 | 1168.04 | 0.61 |
| 2024-08-21 | 5.18 | 5.14 | -0.04 | -0.77 | 13486.52 | 694.50 | 0.36 |
| 2024-08-20 | 5.34 | 5.18 | -0.15 | -2.81 | 22673.96 | 1186.18 | 0.61 |
| 2024-08-19 | 5.42 | 5.33 | -0.07 | -1.30 | 22582.21 | 1209.11 | 0.60 |
| 2024-08-16 | 5.36 | 5.40 | 0.01 | 0.19 | 19524.09 | 1050.46 | 0.52 |
| 2024-08-15 | 5.37 | 5.39 | 0.04 | 0.75 | 23235.57 | 1249.34 | 0.62 |
| 2024-08-14 | 5.38 | 5.35 | -0.04 | -0.74 | 22253.35 | 1193.98 | 0.59 |
| 2024-08-13 | 5.44 | 5.39 | -0.07 | -1.28 | 32737.04 | 1759.19 | 0.87 |
| 2024-08-12 | 5.44 | 5.46 | 0.11 | 2.06 | 43224.73 | 2369.06 | 1.15 |
| 2024-08-09 | 5.53 | 5.35 | -0.15 | -2.73 | 28210.79 | 1527.34 | 0.75 |
| 2024-08-08 | 5.43 | 5.50 | 0.02 | 0.37 | 23340.79 | 1286.94 | 0.62 |
| 2024-08-07 | 5.49 | 5.48 | -0.02 | -0.36 | 25358.03 | 1387.31 | 0.68 |
| 2024-08-06 | 5.35 | 5.50 | 0.20 | 3.77 | 39712.05 | 2159.73 | 1.06 |
| 2024-08-05 | 5.41 | 5.30 | -0.10 | -1.85 | 40457.99 | 2192.41 | 1.08 |
| 2024-08-02 | 5.27 | 5.40 | 0.08 | 1.50 | 50300.05 | 2751.71 | 1.34 |
| 2024-08-01 | 5.38 | 5.32 | 0.00 | 0.00 | 31970.09 | 1711.48 | 0.85 |
| 2024-07-31 | 5.05 | 5.32 | 0.27 | 5.35 | 44938.62 | 2340.89 | 1.20 |
| 2024-07-30 | 5.03 | 5.05 | 0.03 | 0.60 | 21485.39 | 1088.95 | 0.57 |
| 2024-07-29 | 5.11 | 5.02 | -0.07 | -1.38 | 22537.35 | 1133.91 | 0.60 |
| 2024-07-26 | 5.14 | 5.09 | -0.04 | -0.78 | 25324.29 | 1293.67 | 0.68 |
| 2024-07-25 | 5.08 | 5.13 | 0.05 | 0.98 | 23052.33 | 1176.85 | 0.62 |
| 2024-07-24 | 5.29 | 5.08 | -0.17 | -3.24 | 36735.96 | 1882.32 | 0.98 |
| 2024-07-23 | 5.42 | 5.25 | -0.15 | -2.78 | 24851.09 | 1327.10 | 0.66 |
| 2024-07-22 | 5.34 | 5.40 | 0.11 | 2.08 | 31951.47 | 1716.91 | 0.85 |
| 2024-07-19 | 5.22 | 5.29 | 0.06 | 1.15 | 25599.10 | 1342.57 | 0.68 |
| 2024-07-18 | 5.24 | 5.23 | -0.01 | -0.19 | 25842.66 | 1340.31 | 0.69 |
| 2024-07-17 | 5.23 | 5.24 | 0.02 | 0.38 | 23251.05 | 1220.60 | 0.62 |
| 2024-07-16 | 5.22 | 5.22 | -0.02 | -0.38 | 24380.95 | 1267.05 | 0.65 |
| 2024-07-15 | 5.42 | 5.24 | -0.20 | -3.68 | 30686.57 | 1621.28 | 0.82 |
| 2024-07-12 | 5.48 | 5.44 | -0.01 | -0.18 | 27780.17 | 1527.08 | 0.74 |
| 2024-07-11 | 5.31 | 5.45 | 0.22 | 4.21 | 37957.81 | 2053.84 | 1.01 |
| 2024-07-10 | 5.27 | 5.23 | -0.04 | -0.76 | 25831.15 | 1358.42 | 0.69 |
| 2024-07-09 | 5.30 | 5.27 | -0.03 | -0.57 | 42497.94 | 2223.07 | 1.13 |
| 2024-07-08 | 5.56 | 5.30 | -0.18 | -3.29 | 47406.48 | 2530.91 | 1.27 |
| 2024-07-05 | 5.19 | 5.48 | 0.29 | 5.59 | 56563.73 | 3030.58 | 1.51 |
| 2024-07-04 | 5.47 | 5.19 | -0.26 | -4.77 | 43340.03 | 2286.07 | 1.16 |
| 2024-07-03 | 5.52 | 5.45 | -0.07 | -1.27 | 29068.73 | 1595.48 | 0.78 |
| 2024-07-02 | 5.42 | 5.52 | 0.10 | 1.85 | 49067.60 | 2711.36 | 1.31 |
| 2024-07-01 | 5.54 | 5.42 | -0.13 | -2.34 | 62727.58 | 3374.55 | 1.67 |
| 2024-06-28 | 5.59 | 5.55 | -0.06 | -1.07 | 60764.31 | 3417.91 | 2.83 |
| 2024-06-27 | 5.92 | 5.61 | -0.29 | -4.92 | 72709.11 | 4166.19 | 3.39 |
| 2024-06-26 | 5.88 | 5.90 | 0.00 | 0.00 | 93415.17 | 5417.81 | 4.35 |
| 2024-06-25 | 6.14 | 5.90 | -0.27 | -4.38 | 127987.85 | 7664.98 | 5.96 |
| 2024-06-24 | 6.50 | 6.17 | -0.42 | -6.37 | 222750.15 | 14099.14 | 10.38 |
| 2024-06-21 | 6.20 | 6.59 | 1.10 | 20.04 | 144788.22 | 9467.85 | 6.75 |
| 2024-06-20 | 5.51 | 5.49 | -0.02 | -0.36 | 36646.44 | 2038.27 | 1.71 |
| 2024-06-19 | 5.58 | 5.51 | -0.07 | -1.25 | 19026.15 | 1054.97 | 0.89 |
| 2024-06-18 | 5.58 | 5.58 | 0.01 | 0.18 | 24241.69 | 1352.99 | 1.13 |
| 2024-06-17 | 5.70 | 5.57 | -0.12 | -2.11 | 26741.36 | 1491.18 | 1.25 |
| 2024-06-14 | 5.85 | 5.69 | -0.15 | -2.57 | 32542.26 | 1855.89 | 1.52 |
| 2024-06-13 | 5.83 | 5.84 | 0.01 | 0.17 | 25840.82 | 1504.47 | 1.20 |
| 2024-06-12 | 5.77 | 5.83 | 0.07 | 1.22 | 22581.51 | 1315.34 | 1.05 |
| 2024-06-11 | 5.67 | 5.76 | 0.07 | 1.23 | 31706.58 | 1803.60 | 1.48 |
| 2024-06-07 | 5.51 | 5.69 | 0.22 | 4.02 | 37080.54 | 2094.60 | 1.73 |
| 2024-06-06 | 5.81 | 5.47 | -0.36 | -6.18 | 48061.09 | 2671.08 | 2.24 |
| 2024-06-05 | 6.00 | 5.83 | -0.16 | -2.67 | 28261.81 | 1663.83 | 1.32 |
| 2024-06-04 | 6.05 | 5.99 | -0.07 | -1.16 | 28097.44 | 1676.66 | 1.31 |
| 2024-06-03 | 6.38 | 6.06 | -0.34 | -5.31 | 33140.41 | 2045.78 | 1.54 |
| 2024-05-31 | 6.25 | 6.40 | 0.15 | 2.40 | 21152.65 | 1344.84 | 0.99 |
| 2024-05-30 | 6.30 | 6.25 | -0.06 | -0.95 | 15595.73 | 976.92 | 0.73 |
| 2024-05-29 | 6.32 | 6.31 | 0.01 | 0.16 | 15055.26 | 957.71 | 0.70 |
| 2024-05-28 | 6.32 | 6.30 | -0.11 | -1.72 | 19496.38 | 1235.21 | 0.91 |
| 2024-05-27 | 6.40 | 6.41 | 0.05 | 0.79 | 20973.62 | 1328.72 | 0.98 |
| 2024-05-24 | 6.45 | 6.36 | -0.03 | -0.47 | 25915.37 | 1665.16 | 1.21 |
| 2024-05-23 | 6.62 | 6.39 | -0.24 | -3.62 | 28018.21 | 1811.12 | 1.31 |
| 2024-05-22 | 6.72 | 6.63 | -0.06 | -0.90 | 23950.09 | 1587.11 | 1.12 |
| 2024-05-21 | 6.59 | 6.69 | 0.07 | 1.06 | 32515.36 | 2168.01 | 1.51 |
| 2024-05-20 | 6.60 | 6.62 | 0.02 | 0.30 | 24380.86 | 1624.39 | 1.14 |
| 2024-05-17 | 6.56 | 6.60 | 0.07 | 1.07 | 21423.06 | 1409.05 | 1.00 |
| 2024-05-16 | 6.54 | 6.53 | -0.05 | -0.76 | 15412.03 | 1015.54 | 0.72 |
| 2024-05-15 | 6.74 | 6.58 | -0.10 | -1.50 | 16971.93 | 1126.72 | 0.79 |
日K线
周K线
月K线
