特宝生物(688278)股票信息
| 股票代码 | 688278 |
| 股票名称 | 特宝生物 |
| 最新价/元 | 75.86 |
| 涨跌额/元 | -5.24 |
| 涨跌幅/% | -6.46 |
| 买入/元 | 75.72 |
| 卖出/元 | 75.86 |
| 昨收/元 | 81.10 |
| 今开/元 | 81.10 |
| 最高/元 | 81.96 |
| 最低/元 | 75.10 |
| 成交量/手 | 40206.33 |
| 成交额/万 | 31060.94 |
| 股净值/元 | 55.37 |
| 市净率 | 15.32 |
| 总市值/万 | 3085984.80 |
| 流通值/万 | 3085984.80 |
| 换手率/% | 0.99 |
| 入市日期 | 2020-01-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
特宝生物(688278)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 | 81.10 | 75.86 | -5.24 | -6.46 | 40206.33 | 31060.94 | 0.99 |
| 2024-10-10 | 77.00 | 81.10 | 2.46 | 3.13 | 65399.07 | 53798.46 | 1.61 |
| 2024-10-09 | 81.50 | 78.64 | -3.86 | -4.68 | 60429.69 | 48897.84 | 1.49 |
| 2024-10-08 | 82.69 | 82.50 | 10.85 | 15.14 | 71216.37 | 58022.94 | 1.75 |
| 2024-09-30 | 66.38 | 71.65 | 8.40 | 13.28 | 54585.92 | 37728.27 | 1.34 |
| 2024-09-27 | 61.00 | 63.25 | 2.75 | 4.55 | 14274.18 | 8853.62 | 0.35 |
| 2024-09-26 | 58.00 | 60.50 | 2.39 | 4.11 | 25144.32 | 14781.66 | 0.62 |
| 2024-09-25 | 58.97 | 58.11 | -0.34 | -0.58 | 40373.23 | 23461.69 | 0.99 |
| 2024-09-24 | 60.58 | 58.45 | -1.54 | -2.57 | 41991.13 | 24691.07 | 1.03 |
| 2024-09-23 | 60.88 | 59.99 | -0.89 | -1.46 | 15153.93 | 9141.38 | 0.37 |
| 2024-09-20 | 60.71 | 60.88 | -0.18 | -0.30 | 22148.76 | 13389.65 | 0.54 |
| 2024-09-19 | 60.73 | 61.06 | 0.56 | 0.93 | 19325.30 | 11808.50 | 0.48 |
| 2024-09-18 | 58.70 | 60.50 | 1.70 | 2.89 | 20288.05 | 12143.92 | 0.50 |
| 2024-09-13 | 58.76 | 58.80 | 0.00 | 0.00 | 14969.96 | 8822.04 | 0.37 |
| 2024-09-12 | 57.58 | 58.80 | 1.22 | 2.12 | 23025.81 | 13445.94 | 0.57 |
| 2024-09-11 | 54.98 | 57.58 | 2.19 | 3.95 | 21029.08 | 11959.63 | 0.52 |
| 2024-09-10 | 54.29 | 55.39 | 0.95 | 1.75 | 10478.77 | 5741.39 | 0.26 |
| 2024-09-09 | 53.51 | 54.44 | 0.62 | 1.15 | 15958.32 | 8676.03 | 0.39 |
| 2024-09-06 | 55.87 | 53.82 | -1.55 | -2.80 | 13308.66 | 7235.46 | 0.33 |
| 2024-09-05 | 55.35 | 55.37 | 0.02 | 0.04 | 7560.44 | 4197.78 | 0.19 |
| 2024-09-04 | 55.09 | 55.35 | 0.07 | 0.13 | 11185.01 | 6175.85 | 0.27 |
| 2024-09-03 | 54.67 | 55.28 | -0.09 | -0.16 | 12341.07 | 6825.50 | 0.30 |
| 2024-09-02 | 55.84 | 55.37 | -0.47 | -0.84 | 15201.49 | 8416.15 | 0.37 |
| 2024-08-30 | 55.57 | 55.84 | -0.33 | -0.59 | 16870.29 | 9468.32 | 0.41 |
| 2024-08-29 | 55.62 | 56.17 | 0.51 | 0.92 | 15391.80 | 8614.15 | 0.38 |
| 2024-08-28 | 56.41 | 55.66 | -0.84 | -1.49 | 15192.14 | 8483.06 | 0.37 |
| 2024-08-27 | 56.19 | 56.50 | -0.15 | -0.27 | 17487.64 | 9887.25 | 0.43 |
| 2024-08-26 | 54.93 | 56.65 | 1.64 | 2.98 | 34498.16 | 19361.41 | 0.85 |
| 2024-08-23 | 54.90 | 55.01 | 0.61 | 1.12 | 28910.79 | 15839.47 | 0.71 |
| 2024-08-22 | 51.88 | 54.40 | 6.96 | 14.67 | 60782.85 | 32571.22 | 1.49 |
| 2024-08-21 | 48.40 | 47.44 | -1.21 | -2.49 | 14792.95 | 7059.04 | 0.36 |
| 2024-08-20 | 49.50 | 48.65 | -1.20 | -2.41 | 11755.89 | 5694.94 | 0.29 |
| 2024-08-19 | 49.85 | 49.85 | 0.07 | 0.14 | 6727.52 | 3369.97 | 0.17 |
| 2024-08-16 | 49.75 | 49.78 | -0.28 | -0.56 | 8098.26 | 4041.03 | 0.20 |
| 2024-08-15 | 49.94 | 50.06 | -0.04 | -0.08 | 11277.68 | 5668.85 | 0.28 |
| 2024-08-14 | 51.38 | 50.10 | -1.35 | -2.62 | 7933.76 | 3991.53 | 0.20 |
| 2024-08-13 | 53.22 | 51.45 | -1.77 | -3.33 | 16736.95 | 8622.86 | 0.41 |
| 2024-08-12 | 53.27 | 53.22 | 0.12 | 0.23 | 8276.30 | 4402.07 | 0.20 |
| 2024-08-09 | 53.60 | 53.10 | -0.36 | -0.67 | 12499.30 | 6684.26 | 0.31 |
| 2024-08-08 | 51.97 | 53.46 | 1.49 | 2.87 | 14178.14 | 7491.45 | 0.35 |
| 2024-08-07 | 51.89 | 51.97 | 0.35 | 0.68 | 11147.95 | 5766.87 | 0.27 |
| 2024-08-06 | 50.34 | 51.62 | 1.53 | 3.06 | 12606.76 | 6491.20 | 0.31 |
| 2024-08-05 | 48.85 | 50.09 | 0.99 | 2.02 | 16603.87 | 8401.31 | 0.41 |
| 2024-08-02 | 48.00 | 49.10 | 1.20 | 2.51 | 19987.67 | 9853.52 | 0.49 |
| 2024-08-01 | 49.88 | 47.90 | -2.05 | -4.10 | 19209.01 | 9311.52 | 0.47 |
| 2024-07-31 | 47.10 | 49.95 | 2.85 | 6.05 | 24163.79 | 11717.63 | 0.59 |
| 2024-07-30 | 48.85 | 47.10 | -1.95 | -3.98 | 23698.85 | 11207.06 | 0.58 |
| 2024-07-29 | 49.80 | 49.05 | -0.71 | -1.43 | 12107.43 | 5959.21 | 0.30 |
| 2024-07-26 | 52.27 | 49.76 | -2.51 | -4.80 | 20327.86 | 10200.33 | 0.50 |
| 2024-07-25 | 51.49 | 52.27 | 0.70 | 1.36 | 10252.45 | 5359.25 | 0.25 |
| 2024-07-24 | 51.61 | 51.57 | -0.04 | -0.08 | 14364.13 | 7424.10 | 0.35 |
| 2024-07-23 | 57.50 | 51.61 | -5.58 | -9.76 | 29021.57 | 15509.00 | 0.71 |
| 2024-07-22 | 57.00 | 57.19 | 0.06 | 0.11 | 14457.72 | 8285.28 | 0.36 |
| 2024-07-19 | 56.48 | 57.13 | 0.93 | 1.66 | 15425.77 | 8805.61 | 0.38 |
| 2024-07-18 | 55.60 | 56.20 | 0.53 | 0.95 | 12319.32 | 6930.14 | 0.30 |
| 2024-07-17 | 55.79 | 55.67 | -0.12 | -0.22 | 12893.33 | 7168.55 | 0.32 |
| 2024-07-16 | 56.14 | 55.79 | -0.41 | -0.73 | 10693.72 | 5939.41 | 0.26 |
| 2024-07-15 | 56.52 | 56.20 | -0.32 | -0.57 | 12310.05 | 6893.07 | 0.30 |
| 2024-07-12 | 55.00 | 56.52 | 1.43 | 2.60 | 16871.45 | 9497.52 | 0.41 |
| 2024-07-11 | 53.09 | 55.09 | 2.34 | 4.44 | 23698.05 | 12904.65 | 0.58 |
| 2024-07-10 | 53.64 | 52.75 | -0.46 | -0.86 | 10801.43 | 5682.99 | 0.27 |
| 2024-07-09 | 51.77 | 53.21 | 1.01 | 1.94 | 14833.86 | 7866.07 | 0.36 |
| 2024-07-08 | 53.80 | 52.20 | -2.08 | -3.83 | 16054.21 | 8430.44 | 0.39 |
| 2024-07-05 | 50.91 | 54.28 | 3.08 | 6.02 | 22231.35 | 11813.01 | 0.55 |
| 2024-07-04 | 51.84 | 51.20 | -0.61 | -1.18 | 9778.41 | 5006.11 | 0.24 |
| 2024-07-03 | 52.17 | 51.81 | -0.62 | -1.18 | 8620.83 | 4485.13 | 0.21 |
| 2024-07-02 | 52.59 | 52.43 | -0.47 | -0.89 | 9405.45 | 4922.86 | 0.23 |
| 2024-07-01 | 53.98 | 52.90 | -0.65 | -1.21 | 16972.00 | 8917.69 | 0.42 |
| 2024-06-28 | 54.90 | 53.55 | -1.69 | -3.06 | 19600.89 | 10695.95 | 0.48 |
| 2024-06-27 | 57.01 | 55.24 | -2.02 | -3.53 | 16400.46 | 9088.26 | 0.40 |
| 2024-06-26 | 55.03 | 57.26 | 1.84 | 3.32 | 12465.70 | 7034.21 | 0.31 |
| 2024-06-25 | 55.65 | 55.42 | -0.51 | -0.91 | 13812.62 | 7663.82 | 0.34 |
| 2024-06-24 | 57.37 | 55.93 | -1.68 | -2.92 | 13271.27 | 7523.70 | 0.33 |
| 2024-06-21 | 57.99 | 57.61 | -0.15 | -0.26 | 9138.28 | 5282.35 | 0.22 |
| 2024-06-20 | 57.01 | 57.76 | 0.91 | 1.60 | 15268.65 | 8804.51 | 0.38 |
| 2024-06-19 | 58.38 | 56.85 | -1.38 | -2.37 | 14719.99 | 8415.45 | 0.36 |
| 2024-06-18 | 59.20 | 58.23 | -0.45 | -0.77 | 14397.34 | 8395.91 | 0.35 |
| 2024-06-17 | 57.70 | 58.68 | 0.51 | 0.88 | 24003.38 | 14137.97 | 0.59 |
| 2024-06-14 | 57.70 | 58.17 | 0.57 | 0.99 | 41658.10 | 24491.66 | 1.02 |
| 2024-06-13 | 54.81 | 57.60 | 2.72 | 4.96 | 34813.09 | 19911.54 | 0.86 |
| 2024-06-12 | 55.01 | 54.88 | 0.13 | 0.24 | 16768.33 | 9227.84 | 0.41 |
| 2024-06-11 | 52.90 | 54.75 | 2.12 | 4.03 | 19108.10 | 10291.80 | 0.47 |
| 2024-06-07 | 54.00 | 52.63 | -0.73 | -1.37 | 13148.84 | 6971.34 | 0.32 |
| 2024-06-06 | 54.03 | 53.36 | -0.59 | -1.09 | 14418.46 | 7710.11 | 0.35 |
| 2024-06-05 | 53.88 | 53.95 | 0.29 | 0.54 | 14444.40 | 7839.01 | 0.36 |
| 2024-06-04 | 53.29 | 53.66 | 0.59 | 1.11 | 18703.35 | 10027.99 | 0.46 |
| 2024-06-03 | 56.23 | 53.07 | -1.58 | -2.89 | 24206.89 | 12946.92 | 0.60 |
| 2024-05-31 | 54.59 | 54.65 | 0.51 | 0.94 | 12640.69 | 6939.85 | 0.31 |
| 2024-05-30 | 53.55 | 54.14 | 0.37 | 0.69 | 8566.32 | 4629.56 | 0.21 |
| 2024-05-29 | 54.85 | 53.77 | -0.73 | -1.34 | 14899.01 | 8040.97 | 0.37 |
| 2024-05-28 | 55.06 | 54.50 | -0.98 | -1.77 | 13005.66 | 7124.23 | 0.32 |
| 2024-05-27 | 54.72 | 55.48 | 0.88 | 1.61 | 21866.45 | 11841.38 | 0.54 |
| 2024-05-24 | 55.82 | 54.60 | -1.26 | -2.26 | 12996.87 | 7160.78 | 0.32 |
| 2024-05-23 | 56.70 | 55.86 | -0.78 | -1.38 | 14228.31 | 7970.47 | 0.35 |
| 2024-05-22 | 56.73 | 57.05 | 0.39 | 0.69 | 10105.67 | 5741.52 | 0.25 |
| 2024-05-21 | 58.00 | 56.66 | -0.96 | -1.67 | 14942.30 | 8485.70 | 0.37 |
| 2024-05-20 | 57.33 | 57.62 | -0.06 | -0.10 | 17106.88 | 9905.54 | 0.42 |
| 2024-05-17 | 57.25 | 57.68 | 0.66 | 1.16 | 15132.50 | 8657.49 | 0.37 |
| 2024-05-16 | 57.84 | 57.02 | -0.59 | -1.02 | 12558.06 | 7215.98 | 0.31 |
| 2024-05-15 | 57.70 | 57.61 | -0.24 | -0.42 | 17525.79 | 10066.20 | 0.43 |
日K线
周K线
月K线
