圣湘生物(688289)股票信息
| 股票代码 | 688289 |
| 股票名称 | 圣湘生物 |
| 最新价/元 | 20.01 |
| 涨跌额/元 | -1.56 |
| 涨跌幅/% | -7.23 |
| 买入/元 | 20.01 |
| 卖出/元 | 20.02 |
| 昨收/元 | 21.57 |
| 今开/元 | 21.57 |
| 最高/元 | 21.76 |
| 最低/元 | 19.77 |
| 成交量/手 | 81812.04 |
| 成交额/万 | 16672.88 |
| 股净值/元 | 32.27 |
| 市净率 | 1.59 |
| 总市值/万 | 1167359.40 |
| 流通值/万 | 1167359.40 |
| 换手率/% | 1.40 |
| 入市日期 | 2020-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
圣湘生物(688289)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 | 21.57 | 20.01 | -1.56 | -7.23 | 81812.04 | 16672.88 | 1.40 |
| 2024-10-10 | 22.30 | 21.57 | -0.08 | -0.37 | 102626.99 | 22607.87 | 1.76 |
| 2024-10-09 | 23.74 | 21.65 | -2.20 | -9.22 | 142247.44 | 32370.68 | 2.44 |
| 2024-10-08 | 25.58 | 23.85 | 2.35 | 10.93 | 227320.25 | 54785.20 | 3.90 |
| 2024-09-30 | 19.49 | 21.50 | 2.81 | 15.04 | 155499.11 | 32088.53 | 2.67 |
| 2024-09-27 | 18.12 | 18.69 | 0.93 | 5.24 | 42734.18 | 7887.24 | 0.73 |
| 2024-09-26 | 16.96 | 17.76 | 0.89 | 5.28 | 47543.78 | 8167.29 | 0.81 |
| 2024-09-25 | 17.21 | 17.12 | 0.06 | 0.35 | 57970.92 | 10052.69 | 0.99 |
| 2024-09-24 | 16.59 | 17.06 | 0.58 | 3.52 | 56843.21 | 9566.00 | 0.97 |
| 2024-09-23 | 16.95 | 16.48 | -0.55 | -3.23 | 34886.86 | 5809.90 | 0.60 |
| 2024-09-20 | 16.99 | 17.03 | 0.07 | 0.41 | 29264.28 | 4964.45 | 0.50 |
| 2024-09-19 | 17.00 | 16.96 | 0.11 | 0.65 | 22858.78 | 3887.71 | 0.39 |
| 2024-09-18 | 17.07 | 16.85 | -0.22 | -1.29 | 16457.72 | 2768.68 | 0.28 |
| 2024-09-13 | 17.06 | 17.07 | 0.04 | 0.24 | 16747.19 | 2870.56 | 0.29 |
| 2024-09-12 | 17.22 | 17.03 | -0.15 | -0.87 | 19772.41 | 3416.37 | 0.34 |
| 2024-09-11 | 17.00 | 17.18 | 0.10 | 0.59 | 22445.29 | 3833.25 | 0.38 |
| 2024-09-10 | 17.35 | 17.08 | -0.12 | -0.70 | 24106.91 | 4088.40 | 0.41 |
| 2024-09-09 | 17.19 | 17.20 | -0.01 | -0.06 | 15532.99 | 2686.05 | 0.27 |
| 2024-09-06 | 17.89 | 17.21 | -0.57 | -3.21 | 17810.68 | 3099.50 | 0.31 |
| 2024-09-05 | 17.58 | 17.78 | 0.27 | 1.54 | 16779.49 | 2985.72 | 0.29 |
| 2024-09-04 | 17.50 | 17.51 | -0.05 | -0.29 | 14286.46 | 2513.11 | 0.24 |
| 2024-09-03 | 17.74 | 17.56 | -0.24 | -1.35 | 34588.41 | 6071.29 | 0.59 |
| 2024-09-02 | 18.50 | 17.80 | -0.70 | -3.78 | 41402.16 | 7445.01 | 0.71 |
| 2024-08-30 | 18.30 | 18.50 | 0.12 | 0.65 | 26452.20 | 4922.68 | 0.45 |
| 2024-08-29 | 18.01 | 18.38 | 0.25 | 1.38 | 17883.81 | 3257.49 | 0.31 |
| 2024-08-28 | 18.02 | 18.13 | 0.05 | 0.28 | 12830.47 | 2326.17 | 0.22 |
| 2024-08-27 | 18.13 | 18.08 | 0.02 | 0.11 | 22886.29 | 4141.00 | 0.39 |
| 2024-08-26 | 18.21 | 18.06 | -0.22 | -1.20 | 22554.10 | 4100.28 | 0.39 |
| 2024-08-23 | 18.31 | 18.28 | -0.03 | -0.16 | 22533.51 | 4137.24 | 0.39 |
| 2024-08-22 | 18.44 | 18.31 | -0.16 | -0.87 | 24771.37 | 4533.30 | 0.42 |
| 2024-08-21 | 18.53 | 18.47 | -0.08 | -0.43 | 28926.82 | 5338.34 | 0.50 |
| 2024-08-20 | 19.25 | 18.55 | -0.76 | -3.94 | 45765.64 | 8596.54 | 0.78 |
| 2024-08-19 | 19.89 | 19.31 | -0.22 | -1.13 | 40984.44 | 7993.22 | 0.70 |
| 2024-08-16 | 19.07 | 19.53 | 0.44 | 2.31 | 50731.56 | 9817.76 | 0.87 |
| 2024-08-15 | 19.48 | 19.09 | -0.03 | -0.16 | 42382.04 | 8174.72 | 0.73 |
| 2024-08-14 | 19.18 | 19.12 | -0.08 | -0.42 | 29391.36 | 5609.06 | 0.50 |
| 2024-08-13 | 19.17 | 19.20 | 0.03 | 0.16 | 58794.41 | 11188.28 | 1.01 |
| 2024-08-12 | 20.22 | 19.17 | -0.23 | -1.19 | 126879.81 | 25317.95 | 2.17 |
| 2024-08-09 | 19.09 | 19.40 | 0.32 | 1.68 | 49726.22 | 9607.67 | 0.85 |
| 2024-08-08 | 18.87 | 19.08 | 0.15 | 0.79 | 20353.62 | 3867.24 | 0.35 |
| 2024-08-07 | 18.87 | 18.93 | 0.01 | 0.05 | 19883.19 | 3742.26 | 0.34 |
| 2024-08-06 | 18.88 | 18.92 | 0.29 | 1.56 | 24960.52 | 4701.51 | 0.43 |
| 2024-08-05 | 18.98 | 18.63 | -0.41 | -2.15 | 31080.62 | 5862.24 | 0.53 |
| 2024-08-02 | 19.10 | 19.04 | -0.15 | -0.78 | 34171.53 | 6535.32 | 0.59 |
| 2024-08-01 | 19.49 | 19.19 | -0.23 | -1.18 | 33530.83 | 6475.75 | 0.57 |
| 2024-07-31 | 18.70 | 19.42 | 0.70 | 3.74 | 47541.64 | 9106.63 | 0.81 |
| 2024-07-30 | 18.66 | 18.72 | 0.00 | 0.00 | 22975.03 | 4298.56 | 0.39 |
| 2024-07-29 | 18.93 | 18.72 | -0.35 | -1.84 | 24095.83 | 4551.48 | 0.41 |
| 2024-07-26 | 19.24 | 19.07 | -0.20 | -1.04 | 32427.93 | 6218.27 | 0.56 |
| 2024-07-25 | 18.92 | 19.27 | 0.33 | 1.74 | 40543.32 | 7815.29 | 0.69 |
| 2024-07-24 | 18.98 | 18.94 | -0.07 | -0.37 | 31729.91 | 6035.59 | 0.54 |
| 2024-07-23 | 19.34 | 19.01 | -0.36 | -1.86 | 39973.56 | 7670.55 | 0.69 |
| 2024-07-22 | 18.87 | 19.37 | 0.56 | 2.98 | 53687.14 | 10320.37 | 0.92 |
| 2024-07-19 | 18.37 | 18.81 | 0.44 | 2.40 | 54454.88 | 10158.04 | 0.93 |
| 2024-07-18 | 17.55 | 18.37 | 0.73 | 4.14 | 56139.02 | 10196.37 | 0.96 |
| 2024-07-17 | 17.32 | 17.64 | 0.32 | 1.85 | 31604.42 | 5540.52 | 0.54 |
| 2024-07-16 | 17.29 | 17.32 | -0.05 | -0.29 | 21712.56 | 3757.65 | 0.37 |
| 2024-07-15 | 17.61 | 17.37 | -0.26 | -1.48 | 18989.54 | 3301.33 | 0.33 |
| 2024-07-12 | 17.61 | 17.63 | -0.04 | -0.23 | 17130.85 | 3012.57 | 0.29 |
| 2024-07-11 | 17.51 | 17.67 | 0.43 | 2.49 | 28314.88 | 4998.17 | 0.49 |
| 2024-07-10 | 17.07 | 17.24 | 0.07 | 0.41 | 25706.90 | 4427.16 | 0.44 |
| 2024-07-09 | 17.11 | 17.17 | -0.09 | -0.52 | 33526.81 | 5729.00 | 0.57 |
| 2024-07-08 | 17.77 | 17.26 | -0.60 | -3.36 | 31515.58 | 5485.22 | 0.54 |
| 2024-07-05 | 17.17 | 17.86 | 0.68 | 3.96 | 49899.13 | 8755.84 | 0.85 |
| 2024-07-04 | 17.50 | 17.18 | 0.29 | 1.72 | 55553.43 | 9590.17 | 0.94 |
| 2024-07-03 | 16.92 | 16.89 | -0.04 | -0.24 | 18051.43 | 3050.75 | 0.31 |
| 2024-07-02 | 17.05 | 16.93 | -0.03 | -0.18 | 22407.37 | 3794.59 | 0.38 |
| 2024-07-01 | 17.52 | 16.96 | -0.62 | -3.53 | 48035.46 | 8191.45 | 0.82 |
| 2024-06-28 | 17.55 | 17.58 | 0.02 | 0.11 | 24705.30 | 4385.65 | 0.42 |
| 2024-06-27 | 17.71 | 17.56 | -0.15 | -0.85 | 30937.97 | 5443.98 | 0.53 |
| 2024-06-26 | 17.06 | 17.71 | 0.55 | 3.21 | 28320.45 | 4925.70 | 0.48 |
| 2024-06-25 | 17.25 | 17.16 | -0.04 | -0.23 | 38111.34 | 6555.86 | 0.65 |
| 2024-06-24 | 18.18 | 17.20 | -1.12 | -6.11 | 48565.67 | 8514.97 | 0.83 |
| 2024-06-21 | 17.90 | 18.32 | 0.18 | 0.99 | 35220.29 | 6415.76 | 0.60 |
| 2024-06-20 | 17.95 | 18.14 | 0.01 | 0.06 | 37702.97 | 6831.30 | 0.64 |
| 2024-06-19 | 18.53 | 18.13 | -0.40 | -2.16 | 24151.91 | 4418.22 | 0.41 |
| 2024-06-18 | 18.46 | 18.53 | 0.10 | 0.54 | 25533.14 | 4745.98 | 0.43 |
| 2024-06-17 | 18.15 | 18.43 | 0.28 | 1.54 | 24126.75 | 4434.33 | 0.41 |
| 2024-06-14 | 18.38 | 18.15 | -0.34 | -1.84 | 45011.47 | 8233.79 | 0.76 |
| 2024-06-13 | 18.38 | 18.49 | -0.13 | -0.70 | 24608.50 | 4551.50 | 0.42 |
| 2024-06-12 | 18.55 | 18.62 | 0.03 | 0.16 | 25935.43 | 4850.59 | 0.44 |
| 2024-06-11 | 18.11 | 18.59 | 0.48 | 2.65 | 30811.27 | 5638.82 | 0.52 |
| 2024-06-07 | 18.55 | 18.30 | -0.24 | -1.29 | 29961.56 | 5522.68 | 0.51 |
| 2024-06-06 | 18.72 | 18.54 | -0.25 | -1.33 | 31819.52 | 5940.97 | 0.54 |
| 2024-06-05 | 19.05 | 18.79 | -0.32 | -1.68 | 32534.94 | 6170.43 | 0.55 |
| 2024-06-04 | 19.12 | 19.11 | 0.01 | 0.05 | 28423.13 | 5432.60 | 0.48 |
| 2024-06-03 | 20.05 | 19.10 | -1.05 | -5.21 | 61929.57 | 12019.08 | 1.05 |
| 2024-05-31 | 19.92 | 20.15 | 0.41 | 2.08 | 26446.75 | 5297.14 | 0.45 |
| 2024-05-30 | 19.75 | 19.74 | -0.06 | -0.30 | 17446.63 | 3449.32 | 0.30 |
| 2024-05-29 | 19.50 | 19.80 | 0.06 | 0.30 | 14203.46 | 2814.60 | 0.24 |
| 2024-05-28 | 19.87 | 19.74 | -0.04 | -0.20 | 17214.50 | 3401.38 | 0.29 |
| 2024-05-27 | 19.70 | 19.78 | 0.18 | 0.92 | 17587.67 | 3446.89 | 0.30 |
| 2024-05-24 | 19.91 | 19.60 | -0.24 | -1.21 | 18609.36 | 3674.46 | 0.32 |
| 2024-05-23 | 20.38 | 19.84 | -0.47 | -2.31 | 24774.52 | 4947.77 | 0.42 |
| 2024-05-22 | 20.30 | 20.31 | 0.01 | 0.05 | 19795.94 | 4008.05 | 0.34 |
| 2024-05-21 | 20.31 | 20.30 | -0.01 | -0.05 | 24795.42 | 5046.63 | 0.42 |
| 2024-05-20 | 20.20 | 20.31 | 0.17 | 0.84 | 26104.00 | 5309.83 | 0.44 |
| 2024-05-17 | 19.90 | 20.14 | 0.20 | 1.00 | 22075.67 | 4411.04 | 0.38 |
| 2024-05-16 | 19.98 | 19.94 | -0.04 | -0.20 | 23372.08 | 4672.68 | 0.40 |
| 2024-05-15 | 20.15 | 19.98 | -0.33 | -1.63 | 18054.49 | 3623.55 | 0.31 |
日K线
周K线
月K线
