百克生物(688276)股票信息
| 股票代码 | 688276 |
| 股票名称 | 百克生物 |
| 最新价/元 | 28.16 |
| 涨跌额/元 | -1.29 |
| 涨跌幅/% | -4.38 |
| 买入/元 | 28.16 |
| 卖出/元 | 28.17 |
| 昨收/元 | 29.45 |
| 今开/元 | 29.44 |
| 最高/元 | 29.44 |
| 最低/元 | 27.55 |
| 成交量/手 | 42098.16 |
| 成交额/万 | 11929.19 |
| 股净值/元 | 23.27 |
| 市净率 | 2.83 |
| 总市值/万 | 1164859.80 |
| 流通值/万 | 1164859.80 |
| 换手率/% | 1.02 |
| 入市日期 | 2021-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
百克生物(688276)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 | 29.44 | 28.16 | -1.29 | -4.38 | 42098.16 | 11929.19 | 1.02 |
| 2024-10-10 | 30.85 | 29.45 | -1.40 | -4.54 | 55717.60 | 17000.73 | 1.35 |
| 2024-10-09 | 32.80 | 30.85 | -4.15 | -11.86 | 68257.10 | 22342.25 | 1.65 |
| 2024-10-08 | 36.04 | 35.00 | 4.40 | 14.38 | 120079.08 | 41594.19 | 2.90 |
| 2024-09-30 | 27.85 | 30.60 | 4.33 | 16.48 | 112509.73 | 32745.83 | 2.72 |
| 2024-09-27 | 24.59 | 26.27 | 2.18 | 9.05 | 43354.33 | 11015.98 | 1.05 |
| 2024-09-26 | 22.70 | 24.09 | 1.37 | 6.03 | 39381.98 | 9196.72 | 0.95 |
| 2024-09-25 | 22.96 | 22.72 | 0.12 | 0.53 | 33289.85 | 7691.14 | 0.80 |
| 2024-09-24 | 21.73 | 22.60 | 0.87 | 4.00 | 34193.84 | 7631.03 | 0.83 |
| 2024-09-23 | 21.89 | 21.73 | -0.17 | -0.78 | 16727.78 | 3669.53 | 0.40 |
| 2024-09-20 | 22.08 | 21.90 | -0.16 | -0.73 | 21476.66 | 4688.17 | 0.52 |
| 2024-09-19 | 21.38 | 22.06 | 0.76 | 3.57 | 25048.99 | 5459.04 | 0.61 |
| 2024-09-18 | 22.10 | 21.30 | -0.75 | -3.40 | 25891.16 | 5552.59 | 0.63 |
| 2024-09-13 | 22.96 | 22.05 | -0.86 | -3.75 | 17098.37 | 3830.49 | 0.41 |
| 2024-09-12 | 23.04 | 22.91 | -0.13 | -0.56 | 13118.59 | 3039.60 | 0.32 |
| 2024-09-11 | 22.58 | 23.04 | 0.36 | 1.59 | 22022.19 | 5061.01 | 0.53 |
| 2024-09-10 | 22.62 | 22.68 | 0.12 | 0.53 | 21190.42 | 4768.34 | 0.51 |
| 2024-09-09 | 22.49 | 22.56 | 0.01 | 0.04 | 18377.38 | 4151.66 | 0.44 |
| 2024-09-06 | 23.82 | 22.55 | -0.87 | -3.72 | 25527.18 | 5858.76 | 0.62 |
| 2024-09-05 | 23.50 | 23.42 | -0.08 | -0.34 | 18104.11 | 4262.01 | 0.44 |
| 2024-09-04 | 23.59 | 23.50 | -0.11 | -0.47 | 15699.44 | 3710.54 | 0.38 |
| 2024-09-03 | 23.51 | 23.61 | 0.12 | 0.51 | 17405.43 | 4122.91 | 0.42 |
| 2024-09-02 | 24.28 | 23.49 | -0.86 | -3.53 | 24068.89 | 5738.76 | 0.58 |
| 2024-08-30 | 24.01 | 24.35 | 0.25 | 1.04 | 30451.16 | 7441.82 | 0.74 |
| 2024-08-29 | 23.44 | 24.10 | 0.53 | 2.25 | 24212.22 | 5813.17 | 0.59 |
| 2024-08-28 | 23.50 | 23.57 | -0.21 | -0.88 | 25727.20 | 6030.06 | 0.62 |
| 2024-08-27 | 23.49 | 23.78 | 0.33 | 1.41 | 47783.65 | 11499.04 | 1.16 |
| 2024-08-26 | 23.38 | 23.45 | 0.11 | 0.47 | 18758.61 | 4395.79 | 0.45 |
| 2024-08-23 | 23.35 | 23.34 | -0.06 | -0.26 | 19088.98 | 4457.04 | 0.46 |
| 2024-08-22 | 24.31 | 23.40 | -0.78 | -3.23 | 34968.86 | 8243.83 | 0.85 |
| 2024-08-21 | 24.68 | 24.18 | -0.70 | -2.81 | 27601.63 | 6736.89 | 0.67 |
| 2024-08-20 | 25.81 | 24.88 | -1.03 | -3.98 | 50703.06 | 12739.94 | 1.23 |
| 2024-08-19 | 26.68 | 25.91 | -0.48 | -1.82 | 43845.53 | 11632.89 | 1.06 |
| 2024-08-16 | 28.29 | 26.39 | -2.90 | -9.90 | 87929.34 | 23692.82 | 2.13 |
| 2024-08-15 | 28.90 | 29.29 | 0.31 | 1.07 | 25081.28 | 7362.99 | 0.61 |
| 2024-08-14 | 29.60 | 28.98 | -0.59 | -2.00 | 20654.94 | 5995.65 | 0.50 |
| 2024-08-13 | 29.62 | 29.57 | -0.17 | -0.57 | 18247.39 | 5351.78 | 0.44 |
| 2024-08-12 | 29.43 | 29.74 | 0.25 | 0.85 | 19668.27 | 5849.91 | 0.48 |
| 2024-08-09 | 29.92 | 29.49 | -0.42 | -1.40 | 21235.80 | 6297.78 | 0.51 |
| 2024-08-08 | 29.75 | 29.91 | 0.16 | 0.54 | 21848.58 | 6541.08 | 0.53 |
| 2024-08-07 | 29.96 | 29.75 | -0.27 | -0.90 | 19388.60 | 5747.04 | 0.47 |
| 2024-08-06 | 29.43 | 30.02 | 0.86 | 2.95 | 29778.87 | 8803.46 | 0.72 |
| 2024-08-05 | 29.50 | 29.16 | -0.37 | -1.25 | 27680.38 | 8216.41 | 0.67 |
| 2024-08-02 | 29.14 | 29.53 | -0.36 | -1.20 | 29569.82 | 8903.57 | 0.71 |
| 2024-08-01 | 30.15 | 29.89 | -0.33 | -1.09 | 23634.99 | 7068.62 | 0.57 |
| 2024-07-31 | 27.97 | 30.22 | 2.10 | 7.47 | 50169.71 | 14793.11 | 1.21 |
| 2024-07-30 | 27.77 | 28.12 | 0.24 | 0.86 | 17929.42 | 5014.10 | 0.43 |
| 2024-07-29 | 28.49 | 27.88 | -0.41 | -1.45 | 17026.37 | 4763.13 | 0.41 |
| 2024-07-26 | 28.87 | 28.29 | -0.12 | -0.42 | 21241.59 | 6001.94 | 0.51 |
| 2024-07-25 | 27.35 | 28.41 | 1.01 | 3.69 | 42131.90 | 11928.72 | 1.02 |
| 2024-07-24 | 29.03 | 27.40 | -1.71 | -5.87 | 47832.59 | 13424.13 | 1.16 |
| 2024-07-23 | 30.53 | 29.11 | -1.41 | -4.62 | 37167.45 | 11051.24 | 0.90 |
| 2024-07-22 | 30.46 | 30.52 | 0.12 | 0.40 | 33053.76 | 10096.22 | 0.80 |
| 2024-07-19 | 30.12 | 30.40 | 0.08 | 0.26 | 29923.12 | 9082.60 | 0.72 |
| 2024-07-18 | 30.20 | 30.32 | -0.08 | -0.26 | 24606.50 | 7437.94 | 0.59 |
| 2024-07-17 | 29.59 | 30.40 | 0.73 | 2.46 | 40061.15 | 12261.27 | 0.97 |
| 2024-07-16 | 29.53 | 29.67 | -0.18 | -0.60 | 25193.52 | 7446.64 | 0.61 |
| 2024-07-15 | 30.80 | 29.85 | -1.22 | -3.93 | 41455.56 | 12465.14 | 1.00 |
| 2024-07-12 | 31.48 | 31.07 | -0.43 | -1.37 | 30742.38 | 9617.48 | 0.74 |
| 2024-07-11 | 31.11 | 31.50 | 0.96 | 3.14 | 51026.30 | 15894.96 | 1.23 |
| 2024-07-10 | 29.70 | 30.54 | 0.63 | 2.11 | 42330.78 | 12944.72 | 1.02 |
| 2024-07-09 | 29.86 | 29.91 | -0.19 | -0.63 | 44839.15 | 13267.72 | 1.08 |
| 2024-07-08 | 31.01 | 30.10 | -1.04 | -3.34 | 52503.46 | 15881.61 | 1.27 |
| 2024-07-05 | 29.01 | 31.14 | 2.05 | 7.05 | 70850.33 | 21426.08 | 1.71 |
| 2024-07-04 | 30.00 | 29.09 | -0.92 | -3.07 | 24584.82 | 7219.18 | 0.59 |
| 2024-07-03 | 29.95 | 30.01 | -0.04 | -0.13 | 31853.67 | 9562.90 | 0.77 |
| 2024-07-02 | 31.08 | 30.05 | -1.04 | -3.35 | 58253.71 | 17648.80 | 1.41 |
| 2024-07-01 | 28.38 | 31.09 | 2.72 | 9.59 | 68882.72 | 20803.84 | 1.67 |
| 2024-06-28 | 28.70 | 28.37 | -0.29 | -1.01 | 21993.62 | 6323.24 | 0.53 |
| 2024-06-27 | 29.40 | 28.66 | -0.83 | -2.82 | 27473.82 | 7922.39 | 0.66 |
| 2024-06-26 | 28.45 | 29.49 | 0.95 | 3.33 | 30999.70 | 8960.24 | 0.75 |
| 2024-06-25 | 28.63 | 28.54 | 0.20 | 0.71 | 28919.48 | 8268.45 | 0.70 |
| 2024-06-24 | 29.73 | 28.34 | -1.39 | -4.68 | 34346.28 | 9889.54 | 1.42 |
| 2024-06-21 | 29.58 | 29.73 | 0.06 | 0.20 | 18146.42 | 5399.17 | 0.75 |
| 2024-06-20 | 30.19 | 29.67 | -0.48 | -1.59 | 27292.64 | 8207.28 | 1.13 |
| 2024-06-19 | 30.89 | 30.15 | -0.54 | -1.76 | 24637.09 | 7458.63 | 1.02 |
| 2024-06-18 | 31.33 | 30.69 | -0.42 | -1.35 | 28777.84 | 8892.70 | 1.19 |
| 2024-06-17 | 31.19 | 31.11 | -0.30 | -0.96 | 21457.72 | 6693.78 | 0.89 |
| 2024-06-14 | 31.70 | 31.41 | -0.57 | -1.78 | 30201.69 | 9459.19 | 1.25 |
| 2024-06-13 | 31.80 | 31.98 | 0.18 | 0.57 | 29329.88 | 9335.36 | 1.21 |
| 2024-06-12 | 32.30 | 31.80 | -0.62 | -1.91 | 34101.51 | 10877.79 | 1.41 |
| 2024-06-11 | 31.10 | 32.42 | 1.27 | 4.08 | 42715.48 | 13595.46 | 1.76 |
| 2024-06-07 | 31.68 | 31.15 | -0.08 | -0.26 | 32684.02 | 10210.64 | 1.35 |
| 2024-06-06 | 32.80 | 31.23 | -1.37 | -4.20 | 45054.15 | 14331.05 | 1.86 |
| 2024-06-05 | 33.12 | 32.60 | -0.52 | -1.57 | 26912.97 | 8882.00 | 1.11 |
| 2024-06-04 | 32.97 | 33.12 | -0.04 | -0.12 | 30383.87 | 10029.51 | 1.25 |
| 2024-06-03 | 33.90 | 33.16 | -0.84 | -2.47 | 33997.27 | 11364.16 | 1.40 |
| 2024-05-31 | 34.46 | 34.00 | -0.39 | -1.13 | 22581.64 | 7771.74 | 0.93 |
| 2024-05-30 | 34.20 | 34.39 | 0.03 | 0.09 | 24012.94 | 8178.57 | 0.99 |
| 2024-05-29 | 34.71 | 34.36 | -0.41 | -1.18 | 18963.64 | 6548.07 | 0.78 |
| 2024-05-28 | 34.99 | 34.77 | -0.17 | -0.49 | 21296.72 | 7434.89 | 0.88 |
| 2024-05-27 | 35.90 | 34.94 | -0.76 | -2.13 | 35572.87 | 12346.31 | 1.47 |
| 2024-05-24 | 36.25 | 35.70 | -0.55 | -1.52 | 19184.42 | 6894.36 | 0.79 |
| 2024-05-23 | 36.89 | 36.40 | -0.72 | -1.94 | 29189.30 | 10695.22 | 1.21 |
| 2024-05-22 | 37.29 | 37.12 | 0.04 | 0.11 | 28642.40 | 10594.54 | 1.18 |
| 2024-05-21 | 38.33 | 37.08 | -1.24 | -3.24 | 38654.83 | 14420.63 | 1.60 |
| 2024-05-20 | 38.45 | 38.32 | -0.24 | -0.62 | 27242.20 | 10513.17 | 1.12 |
| 2024-05-17 | 38.19 | 38.56 | 0.39 | 1.02 | 22978.84 | 8821.61 | 0.95 |
| 2024-05-16 | 38.75 | 38.17 | -0.61 | -1.57 | 32616.18 | 12531.73 | 1.35 |
| 2024-05-15 | 39.72 | 38.78 | -0.98 | -2.47 | 27973.51 | 10920.41 | 1.16 |
日K线
周K线
月K线
