东方生物(688298)股票信息
| 股票代码 | 688298 |
| 股票名称 | 东方生物 |
| 最新价/元 | 32.70 |
| 涨跌额/元 | -2.24 |
| 涨跌幅/% | -6.41 |
| 买入/元 | 32.70 |
| 卖出/元 | 32.78 |
| 昨收/元 | 34.94 |
| 今开/元 | 34.91 |
| 最高/元 | 34.91 |
| 最低/元 | 32.22 |
| 成交量/手 | 53837.30 |
| 成交额/万 | 17763.57 |
| 股净值/元 | -16.60 |
| 市净率 | 0.94 |
| 总市值/万 | 659232.00 |
| 流通值/万 | 659232.00 |
| 换手率/% | 2.67 |
| 入市日期 | 2020-02-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
东方生物(688298)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 | 34.91 | 32.70 | -2.24 | -6.41 | 53837.30 | 17763.57 | 2.67 |
| 2024-10-10 | 36.11 | 34.94 | -0.86 | -2.40 | 56683.48 | 20528.14 | 2.81 |
| 2024-10-09 | 38.00 | 35.80 | -3.30 | -8.44 | 99603.71 | 38779.37 | 4.94 |
| 2024-10-08 | 39.14 | 39.10 | 5.10 | 15.00 | 120941.81 | 45749.48 | 6.00 |
| 2024-09-30 | 31.86 | 34.00 | 3.21 | 10.43 | 85115.96 | 28018.26 | 4.22 |
| 2024-09-27 | 29.45 | 30.79 | 1.63 | 5.59 | 25174.65 | 7601.73 | 1.25 |
| 2024-09-26 | 27.57 | 29.16 | 1.58 | 5.73 | 25777.07 | 7303.28 | 1.28 |
| 2024-09-25 | 27.50 | 27.58 | 0.64 | 2.38 | 28408.26 | 7940.30 | 1.41 |
| 2024-09-24 | 26.43 | 26.94 | 0.77 | 2.94 | 29874.98 | 7924.22 | 1.48 |
| 2024-09-23 | 26.94 | 26.17 | -0.76 | -2.82 | 14761.85 | 3906.32 | 0.73 |
| 2024-09-20 | 27.31 | 26.93 | -0.55 | -2.00 | 9283.33 | 2509.02 | 0.46 |
| 2024-09-19 | 27.44 | 27.48 | 0.30 | 1.10 | 13252.04 | 3638.55 | 0.66 |
| 2024-09-18 | 28.52 | 27.18 | -1.34 | -4.70 | 13683.25 | 3747.82 | 0.68 |
| 2024-09-13 | 29.39 | 28.52 | -0.98 | -3.32 | 11453.65 | 3304.89 | 0.57 |
| 2024-09-12 | 29.28 | 29.50 | 0.33 | 1.13 | 13978.88 | 4125.45 | 0.69 |
| 2024-09-11 | 29.05 | 29.17 | -0.13 | -0.44 | 12671.22 | 3709.56 | 0.63 |
| 2024-09-10 | 28.91 | 29.30 | 0.38 | 1.31 | 15301.83 | 4437.47 | 0.76 |
| 2024-09-09 | 29.30 | 28.92 | -0.04 | -0.14 | 19562.97 | 5713.30 | 0.97 |
| 2024-09-06 | 29.41 | 28.96 | -0.21 | -0.72 | 9715.14 | 2825.86 | 0.48 |
| 2024-09-05 | 28.53 | 29.17 | 0.64 | 2.24 | 9255.98 | 2689.36 | 0.46 |
| 2024-09-04 | 28.35 | 28.53 | -0.10 | -0.35 | 8320.36 | 2384.80 | 0.41 |
| 2024-09-03 | 28.40 | 28.63 | 0.33 | 1.17 | 8874.10 | 2542.82 | 0.44 |
| 2024-09-02 | 28.88 | 28.30 | -0.92 | -3.15 | 12453.39 | 3576.55 | 0.62 |
| 2024-08-30 | 27.60 | 29.22 | 1.26 | 4.51 | 22273.98 | 6404.26 | 1.10 |
| 2024-08-29 | 27.25 | 27.96 | 0.55 | 2.01 | 9957.91 | 2753.98 | 0.49 |
| 2024-08-28 | 27.61 | 27.41 | -0.33 | -1.19 | 11088.22 | 3025.78 | 0.55 |
| 2024-08-27 | 26.68 | 27.74 | 1.04 | 3.90 | 22220.88 | 6148.06 | 1.10 |
| 2024-08-26 | 27.15 | 26.70 | -0.23 | -0.85 | 7623.03 | 2047.57 | 0.38 |
| 2024-08-23 | 26.82 | 26.93 | 0.00 | 0.00 | 8440.26 | 2253.39 | 0.42 |
| 2024-08-22 | 27.66 | 26.93 | -0.57 | -2.07 | 8487.97 | 2293.94 | 0.42 |
| 2024-08-21 | 28.31 | 27.50 | -0.81 | -2.86 | 9268.91 | 2565.34 | 0.46 |
| 2024-08-20 | 29.40 | 28.31 | -1.09 | -3.71 | 11163.71 | 3203.48 | 0.55 |
| 2024-08-19 | 30.03 | 29.40 | -0.59 | -1.97 | 14822.71 | 4378.85 | 0.74 |
| 2024-08-16 | 30.17 | 29.99 | 0.10 | 0.34 | 16432.10 | 4914.67 | 0.82 |
| 2024-08-15 | 30.23 | 29.89 | 0.06 | 0.20 | 14067.58 | 4211.27 | 0.70 |
| 2024-08-14 | 30.51 | 29.83 | -0.82 | -2.68 | 14562.83 | 4387.25 | 0.72 |
| 2024-08-13 | 30.10 | 30.65 | 0.53 | 1.76 | 15739.12 | 4769.98 | 0.78 |
| 2024-08-12 | 29.99 | 30.12 | 0.41 | 1.38 | 22208.16 | 6760.48 | 1.10 |
| 2024-08-09 | 30.34 | 29.71 | -0.63 | -2.08 | 15507.67 | 4660.02 | 0.77 |
| 2024-08-08 | 30.61 | 30.34 | -0.13 | -0.43 | 9650.46 | 2929.33 | 0.48 |
| 2024-08-07 | 29.76 | 30.47 | 0.45 | 1.50 | 15718.57 | 4768.57 | 0.78 |
| 2024-08-06 | 29.60 | 30.02 | 0.45 | 1.52 | 15896.98 | 4722.34 | 0.79 |
| 2024-08-05 | 30.18 | 29.57 | -0.93 | -3.05 | 25451.64 | 7596.36 | 1.26 |
| 2024-08-02 | 29.39 | 30.50 | 1.11 | 3.78 | 43527.95 | 13224.83 | 2.16 |
| 2024-08-01 | 29.33 | 29.39 | 0.32 | 1.10 | 15643.86 | 4605.02 | 0.78 |
| 2024-07-31 | 28.44 | 29.07 | 0.77 | 2.72 | 17956.93 | 5171.22 | 0.89 |
| 2024-07-30 | 28.44 | 28.30 | 0.10 | 0.36 | 21243.13 | 6084.23 | 1.05 |
| 2024-07-29 | 28.60 | 28.20 | 0.10 | 0.36 | 31020.99 | 8870.40 | 1.54 |
| 2024-07-26 | 27.88 | 28.10 | 0.46 | 1.66 | 13417.87 | 3776.91 | 0.67 |
| 2024-07-25 | 27.05 | 27.64 | 0.60 | 2.22 | 16191.05 | 4478.06 | 0.80 |
| 2024-07-24 | 27.19 | 27.04 | -0.10 | -0.37 | 11278.69 | 3052.22 | 0.56 |
| 2024-07-23 | 26.31 | 27.14 | 1.04 | 3.99 | 24131.25 | 6535.41 | 1.20 |
| 2024-07-22 | 25.83 | 26.10 | 0.32 | 1.24 | 7483.97 | 1946.24 | 0.37 |
| 2024-07-19 | 25.51 | 25.78 | 0.16 | 0.63 | 7163.53 | 1838.04 | 0.36 |
| 2024-07-18 | 25.47 | 25.62 | 0.10 | 0.39 | 10315.35 | 2613.33 | 0.51 |
| 2024-07-17 | 25.11 | 25.52 | 0.42 | 1.67 | 7737.39 | 1971.14 | 0.38 |
| 2024-07-16 | 25.09 | 25.10 | -0.17 | -0.67 | 6766.00 | 1700.41 | 0.34 |
| 2024-07-15 | 25.80 | 25.27 | -0.44 | -1.71 | 5850.37 | 1480.75 | 0.29 |
| 2024-07-12 | 25.94 | 25.71 | 0.00 | 0.00 | 4616.60 | 1193.59 | 0.23 |
| 2024-07-11 | 25.40 | 25.71 | 0.63 | 2.51 | 11982.36 | 3083.10 | 0.59 |
| 2024-07-10 | 25.18 | 25.08 | 0.08 | 0.32 | 6083.20 | 1525.68 | 0.30 |
| 2024-07-09 | 25.22 | 25.00 | -0.22 | -0.87 | 14013.93 | 3484.69 | 0.70 |
| 2024-07-08 | 25.97 | 25.22 | -1.08 | -4.11 | 12869.51 | 3256.73 | 0.64 |
| 2024-07-05 | 25.21 | 26.30 | 1.09 | 4.32 | 12211.37 | 3174.60 | 0.61 |
| 2024-07-04 | 25.84 | 25.21 | -0.55 | -2.14 | 8908.31 | 2257.18 | 0.44 |
| 2024-07-03 | 26.03 | 25.76 | -0.14 | -0.54 | 5558.43 | 1435.99 | 0.28 |
| 2024-07-02 | 26.15 | 25.90 | -0.35 | -1.33 | 8647.99 | 2248.00 | 0.43 |
| 2024-07-01 | 27.29 | 26.25 | -0.90 | -3.32 | 20293.09 | 5337.77 | 1.01 |
| 2024-06-28 | 27.48 | 27.15 | -0.33 | -1.20 | 7037.53 | 1940.13 | 0.35 |
| 2024-06-27 | 27.70 | 27.48 | -0.45 | -1.61 | 5881.47 | 1623.99 | 0.29 |
| 2024-06-26 | 26.93 | 27.93 | 1.32 | 4.96 | 8984.65 | 2460.65 | 0.45 |
| 2024-06-25 | 27.02 | 26.61 | -0.22 | -0.82 | 7948.56 | 2126.68 | 0.39 |
| 2024-06-24 | 28.20 | 26.83 | -1.51 | -5.33 | 12781.33 | 3501.95 | 0.63 |
| 2024-06-21 | 28.00 | 28.34 | 0.06 | 0.21 | 18843.88 | 5419.76 | 0.93 |
| 2024-06-20 | 27.74 | 28.28 | 0.53 | 1.91 | 17316.43 | 4909.09 | 0.86 |
| 2024-06-19 | 28.17 | 27.75 | -0.37 | -1.32 | 4641.14 | 1293.06 | 0.23 |
| 2024-06-18 | 27.90 | 28.12 | 0.12 | 0.43 | 6899.05 | 1936.55 | 0.34 |
| 2024-06-17 | 28.01 | 28.00 | -0.01 | -0.04 | 4812.19 | 1346.79 | 0.24 |
| 2024-06-14 | 28.35 | 28.01 | -0.10 | -0.36 | 10089.24 | 2814.57 | 0.50 |
| 2024-06-13 | 28.12 | 28.11 | -0.09 | -0.32 | 10263.20 | 2878.61 | 0.51 |
| 2024-06-12 | 28.49 | 28.20 | -0.20 | -0.70 | 7375.92 | 2097.25 | 0.37 |
| 2024-06-11 | 27.42 | 28.40 | 0.98 | 3.57 | 11619.67 | 3255.97 | 0.58 |
| 2024-06-07 | 27.95 | 27.42 | -0.05 | -0.18 | 6796.99 | 1877.60 | 0.34 |
| 2024-06-06 | 28.96 | 27.47 | -1.53 | -5.28 | 13813.67 | 3856.30 | 0.69 |
| 2024-06-05 | 28.47 | 29.00 | 0.39 | 1.36 | 9257.96 | 2677.53 | 0.46 |
| 2024-06-04 | 28.71 | 28.61 | -0.39 | -1.35 | 6602.71 | 1889.97 | 0.33 |
| 2024-06-03 | 29.49 | 29.00 | -0.32 | -1.09 | 11006.81 | 3193.67 | 0.55 |
| 2024-05-31 | 29.35 | 29.32 | 0.37 | 1.28 | 14996.54 | 4399.21 | 0.74 |
| 2024-05-30 | 28.41 | 28.95 | 0.31 | 1.08 | 12443.73 | 3601.78 | 0.62 |
| 2024-05-29 | 28.28 | 28.64 | 0.06 | 0.21 | 8145.80 | 2339.10 | 0.40 |
| 2024-05-28 | 28.50 | 28.58 | -0.10 | -0.35 | 6977.23 | 1992.49 | 0.35 |
| 2024-05-27 | 28.52 | 28.68 | 0.30 | 1.06 | 17049.48 | 4804.52 | 0.85 |
| 2024-05-24 | 28.69 | 28.38 | -0.19 | -0.67 | 18077.90 | 5157.10 | 0.90 |
| 2024-05-23 | 29.67 | 28.57 | -1.19 | -4.00 | 21536.91 | 6214.44 | 1.07 |
| 2024-05-22 | 29.66 | 29.76 | 0.11 | 0.37 | 13868.99 | 4122.91 | 0.69 |
| 2024-05-21 | 29.78 | 29.65 | -0.22 | -0.74 | 18348.41 | 5460.24 | 0.91 |
| 2024-05-20 | 30.09 | 29.87 | -0.30 | -0.99 | 27249.85 | 8178.86 | 1.35 |
| 2024-05-17 | 30.28 | 30.17 | -0.43 | -1.41 | 18405.75 | 5545.43 | 0.91 |
| 2024-05-16 | 31.37 | 30.60 | -0.76 | -2.42 | 18381.54 | 5675.67 | 0.91 |
| 2024-05-15 | 33.04 | 31.36 | -1.49 | -4.54 | 15941.03 | 5071.92 | 0.79 |
日K线
周K线
月K线
