泽璟制药(688266)股票信息
| 股票代码 | 688266 |
| 股票名称 | 泽璟制药 |
| 最新价/元 | 64.02 |
| 涨跌额/元 | -3.53 |
| 涨跌幅/% | -5.23 |
| 买入/元 | 64.02 |
| 卖出/元 | 64.18 |
| 昨收/元 | 67.55 |
| 今开/元 | 67.32 |
| 最高/元 | 67.84 |
| 最低/元 | 63.00 |
| 成交量/手 | 51308.56 |
| 成交额/万 | 33010.47 |
| 股净值/元 | -58.73 |
| 市净率 | 10.81 |
| 总市值/万 | 1694661.81 |
| 流通值/万 | 1694661.81 |
| 换手率/% | 1.94 |
| 入市日期 | 2020-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
泽璟制药(688266)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 | 67.32 | 64.02 | -3.53 | -5.23 | 51308.56 | 33010.47 | 1.94 |
| 2024-10-10 | 70.80 | 67.55 | -2.05 | -2.95 | 45686.58 | 32120.54 | 1.73 |
| 2024-10-09 | 72.00 | 69.60 | -4.41 | -5.96 | 61848.87 | 44576.03 | 2.34 |
| 2024-10-08 | 78.10 | 74.01 | 5.36 | 7.81 | 110573.24 | 83202.67 | 4.18 |
| 2024-09-30 | 63.00 | 68.65 | 9.18 | 15.44 | 64745.72 | 42584.18 | 2.45 |
| 2024-09-27 | 58.88 | 59.47 | 2.08 | 3.62 | 13852.13 | 8158.66 | 0.52 |
| 2024-09-26 | 54.81 | 57.39 | 2.17 | 3.93 | 25670.90 | 14345.18 | 0.97 |
| 2024-09-25 | 54.90 | 55.22 | 0.62 | 1.14 | 24946.02 | 13849.79 | 0.94 |
| 2024-09-24 | 56.98 | 54.60 | -1.56 | -2.78 | 38530.67 | 21014.70 | 1.46 |
| 2024-09-23 | 56.41 | 56.16 | 0.26 | 0.47 | 14495.34 | 8139.02 | 0.55 |
| 2024-09-20 | 59.00 | 55.90 | -2.98 | -5.06 | 27488.18 | 15654.15 | 1.04 |
| 2024-09-19 | 62.00 | 58.88 | -2.97 | -4.80 | 29008.85 | 17401.73 | 1.10 |
| 2024-09-18 | 60.36 | 61.85 | 1.65 | 2.74 | 20494.39 | 12594.82 | 0.77 |
| 2024-09-13 | 60.64 | 60.20 | -0.37 | -0.61 | 16758.83 | 10113.57 | 0.63 |
| 2024-09-12 | 61.50 | 60.57 | -0.91 | -1.48 | 19704.90 | 12087.81 | 0.74 |
| 2024-09-11 | 59.04 | 61.48 | 2.38 | 4.03 | 36680.71 | 22356.04 | 1.39 |
| 2024-09-10 | 58.50 | 59.10 | 1.50 | 2.60 | 19561.37 | 11338.72 | 0.74 |
| 2024-09-09 | 58.35 | 57.60 | -0.48 | -0.83 | 31070.56 | 18231.79 | 1.17 |
| 2024-09-06 | 58.86 | 58.08 | -0.78 | -1.33 | 11590.08 | 6776.80 | 0.44 |
| 2024-09-05 | 57.42 | 58.86 | 1.63 | 2.85 | 21133.84 | 12416.18 | 0.80 |
| 2024-09-04 | 56.41 | 57.23 | 0.72 | 1.27 | 11849.18 | 6776.57 | 0.45 |
| 2024-09-03 | 56.38 | 56.51 | 0.39 | 0.70 | 12562.57 | 7167.21 | 0.47 |
| 2024-09-02 | 55.41 | 56.12 | 0.85 | 1.54 | 21279.48 | 11872.33 | 0.80 |
| 2024-08-30 | 56.90 | 55.27 | -1.63 | -2.87 | 27675.96 | 15586.72 | 1.05 |
| 2024-08-29 | 56.02 | 56.90 | 0.60 | 1.07 | 11872.67 | 6740.01 | 0.45 |
| 2024-08-28 | 57.21 | 56.30 | -0.98 | -1.71 | 12246.79 | 6920.37 | 0.46 |
| 2024-08-27 | 56.09 | 57.28 | 0.97 | 1.72 | 14167.56 | 8053.62 | 0.54 |
| 2024-08-26 | 56.06 | 56.31 | -0.16 | -0.28 | 15467.10 | 8769.08 | 0.58 |
| 2024-08-23 | 57.55 | 56.47 | -1.08 | -1.88 | 17479.33 | 9897.67 | 0.66 |
| 2024-08-22 | 57.11 | 57.55 | 0.51 | 0.89 | 13076.39 | 7490.31 | 0.49 |
| 2024-08-21 | 56.94 | 57.04 | 0.17 | 0.30 | 11311.36 | 6448.68 | 0.43 |
| 2024-08-20 | 57.93 | 56.87 | -1.23 | -2.12 | 18724.68 | 10740.19 | 0.71 |
| 2024-08-19 | 58.30 | 58.10 | -0.33 | -0.57 | 16923.30 | 9850.80 | 0.64 |
| 2024-08-16 | 57.40 | 58.43 | 0.73 | 1.27 | 25992.96 | 15154.15 | 0.98 |
| 2024-08-15 | 56.00 | 57.70 | 1.95 | 3.50 | 28716.70 | 16479.76 | 1.08 |
| 2024-08-14 | 55.68 | 55.75 | 0.32 | 0.58 | 11191.28 | 6218.06 | 0.42 |
| 2024-08-13 | 54.61 | 55.43 | 0.68 | 1.24 | 13259.74 | 7340.21 | 0.50 |
| 2024-08-12 | 55.25 | 54.75 | -0.03 | -0.06 | 9089.45 | 4996.69 | 0.34 |
| 2024-08-09 | 54.56 | 54.78 | 0.36 | 0.66 | 18128.15 | 10028.93 | 0.68 |
| 2024-08-08 | 52.90 | 54.42 | 1.30 | 2.45 | 15603.98 | 8450.03 | 0.59 |
| 2024-08-07 | 53.60 | 53.12 | -0.55 | -1.03 | 11170.64 | 5963.60 | 0.42 |
| 2024-08-06 | 53.55 | 53.67 | 0.89 | 1.69 | 13323.54 | 7132.77 | 0.50 |
| 2024-08-05 | 53.52 | 52.78 | -0.83 | -1.55 | 15606.82 | 8411.03 | 0.59 |
| 2024-08-02 | 53.53 | 53.61 | -0.24 | -0.45 | 21626.13 | 11878.45 | 0.82 |
| 2024-08-01 | 53.97 | 53.85 | -0.31 | -0.57 | 11014.23 | 5963.84 | 0.42 |
| 2024-07-31 | 50.52 | 54.16 | 3.76 | 7.46 | 21411.86 | 11340.37 | 0.81 |
| 2024-07-30 | 50.56 | 50.40 | -0.23 | -0.45 | 9877.08 | 4964.47 | 0.37 |
| 2024-07-29 | 50.30 | 50.63 | 0.18 | 0.36 | 11369.33 | 5707.01 | 0.43 |
| 2024-07-26 | 49.81 | 50.45 | 0.56 | 1.12 | 12487.16 | 6219.38 | 0.47 |
| 2024-07-25 | 50.03 | 49.89 | -0.33 | -0.66 | 8478.61 | 4245.90 | 0.32 |
| 2024-07-24 | 51.00 | 50.22 | -0.58 | -1.14 | 13549.17 | 6858.35 | 0.51 |
| 2024-07-23 | 53.70 | 50.80 | -2.71 | -5.06 | 19050.85 | 9802.20 | 0.72 |
| 2024-07-22 | 53.23 | 53.51 | 0.38 | 0.72 | 11468.40 | 6101.85 | 0.43 |
| 2024-07-19 | 53.50 | 53.13 | -0.38 | -0.71 | 10747.18 | 5727.81 | 0.41 |
| 2024-07-18 | 53.02 | 53.51 | 0.32 | 0.60 | 12841.65 | 6882.95 | 0.49 |
| 2024-07-17 | 52.41 | 53.19 | 0.97 | 1.86 | 14801.47 | 7807.85 | 0.56 |
| 2024-07-16 | 54.62 | 52.22 | -2.37 | -4.34 | 16945.38 | 9004.70 | 0.64 |
| 2024-07-15 | 55.00 | 54.59 | -0.61 | -1.11 | 12010.96 | 6572.08 | 0.45 |
| 2024-07-12 | 54.65 | 55.20 | 0.96 | 1.77 | 15824.99 | 8760.27 | 0.60 |
| 2024-07-11 | 53.80 | 54.24 | 1.04 | 1.96 | 15382.40 | 8347.39 | 0.58 |
| 2024-07-10 | 51.80 | 53.20 | 1.38 | 2.66 | 14744.64 | 7826.63 | 0.56 |
| 2024-07-09 | 51.70 | 51.82 | -0.14 | -0.27 | 13527.23 | 6995.88 | 0.51 |
| 2024-07-08 | 53.98 | 51.96 | -2.39 | -4.40 | 19592.72 | 10363.96 | 0.74 |
| 2024-07-05 | 50.80 | 54.35 | 3.20 | 6.26 | 34281.61 | 18152.72 | 1.30 |
| 2024-07-04 | 51.48 | 51.15 | -0.33 | -0.64 | 9870.70 | 5085.60 | 0.37 |
| 2024-07-03 | 52.31 | 51.48 | -0.83 | -1.59 | 12163.36 | 6277.09 | 0.46 |
| 2024-07-02 | 53.29 | 52.31 | -0.43 | -0.82 | 11721.05 | 6120.27 | 0.44 |
| 2024-07-01 | 54.80 | 52.74 | -1.48 | -2.73 | 22952.89 | 12069.92 | 0.87 |
| 2024-06-28 | 55.30 | 54.22 | -1.14 | -2.06 | 20725.16 | 11406.05 | 0.78 |
| 2024-06-27 | 55.45 | 55.36 | -0.44 | -0.79 | 12768.17 | 7057.27 | 0.48 |
| 2024-06-26 | 54.16 | 55.80 | 1.38 | 2.54 | 15476.00 | 8546.76 | 0.58 |
| 2024-06-25 | 54.58 | 54.42 | -0.38 | -0.69 | 10828.25 | 5914.88 | 0.41 |
| 2024-06-24 | 55.53 | 54.80 | -1.20 | -2.14 | 18100.14 | 10015.21 | 0.68 |
| 2024-06-21 | 57.04 | 56.00 | -0.79 | -1.39 | 12409.77 | 6968.48 | 0.47 |
| 2024-06-20 | 56.29 | 56.79 | 0.42 | 0.75 | 17034.14 | 9751.88 | 0.64 |
| 2024-06-19 | 57.86 | 56.37 | -1.34 | -2.32 | 17058.50 | 9687.67 | 0.64 |
| 2024-06-18 | 57.55 | 57.71 | -0.28 | -0.48 | 17515.61 | 10109.39 | 0.66 |
| 2024-06-17 | 56.40 | 57.99 | 1.11 | 1.95 | 20980.83 | 12170.42 | 0.79 |
| 2024-06-14 | 57.90 | 56.88 | -1.02 | -1.76 | 34294.71 | 19590.19 | 1.30 |
| 2024-06-13 | 56.00 | 57.90 | 2.37 | 4.27 | 42457.97 | 24508.64 | 1.60 |
| 2024-06-12 | 56.11 | 55.53 | -0.95 | -1.68 | 11483.27 | 6405.57 | 0.43 |
| 2024-06-11 | 54.03 | 56.48 | 1.65 | 3.01 | 23690.89 | 13029.37 | 0.89 |
| 2024-06-07 | 56.21 | 54.83 | -0.83 | -1.49 | 14267.31 | 7869.52 | 0.54 |
| 2024-06-06 | 55.65 | 55.66 | 0.11 | 0.20 | 21016.40 | 11804.99 | 0.79 |
| 2024-06-05 | 56.18 | 55.55 | -0.63 | -1.12 | 20422.13 | 11524.83 | 0.77 |
| 2024-06-04 | 54.56 | 56.18 | 1.58 | 2.89 | 18894.62 | 10584.67 | 0.71 |
| 2024-06-03 | 55.60 | 54.60 | -1.04 | -1.87 | 10789.88 | 5964.25 | 0.41 |
| 2024-05-31 | 55.95 | 55.64 | 1.55 | 2.87 | 20292.29 | 11317.32 | 0.77 |
| 2024-05-30 | 54.25 | 54.09 | -0.81 | -1.48 | 12145.25 | 6563.08 | 0.46 |
| 2024-05-29 | 54.77 | 54.90 | 0.12 | 0.22 | 20766.16 | 11548.41 | 0.78 |
| 2024-05-28 | 54.30 | 54.78 | 0.33 | 0.61 | 16315.06 | 8971.22 | 0.62 |
| 2024-05-27 | 52.92 | 54.45 | 1.56 | 2.95 | 24481.00 | 13183.36 | 0.92 |
| 2024-05-24 | 54.93 | 52.89 | -1.87 | -3.42 | 35654.49 | 18871.16 | 1.35 |
| 2024-05-23 | 56.71 | 54.76 | -1.87 | -3.30 | 15508.77 | 8557.61 | 0.59 |
| 2024-05-22 | 56.93 | 56.63 | -0.61 | -1.07 | 16136.32 | 9116.75 | 0.61 |
| 2024-05-21 | 56.34 | 57.24 | 0.83 | 1.47 | 24977.33 | 14287.38 | 0.94 |
| 2024-05-20 | 56.11 | 56.41 | 0.09 | 0.16 | 25368.52 | 14508.93 | 0.96 |
| 2024-05-17 | 53.99 | 56.32 | 3.05 | 5.73 | 33043.61 | 18512.36 | 1.25 |
| 2024-05-16 | 54.38 | 53.27 | -1.32 | -2.42 | 16212.89 | 8711.26 | 0.61 |
| 2024-05-15 | 55.51 | 54.59 | -1.36 | -2.43 | 14635.40 | 8039.71 | 0.55 |
日K线
周K线
月K线
