荣昌生物(688331)股票信息
| 股票代码 | 688331 |
| 股票名称 | 荣昌生物 |
| 最新价/元 | 30.70 |
| 涨跌额/元 | -2.66 |
| 涨跌幅/% | -7.97 |
| 买入/元 | 30.57 |
| 卖出/元 | 30.70 |
| 昨收/元 | 33.36 |
| 今开/元 | 33.36 |
| 最高/元 | 33.62 |
| 最低/元 | 30.02 |
| 成交量/手 | 44477.01 |
| 成交额/万 | 13992.31 |
| 股净值/元 | -10.96 |
| 市净率 | 6.27 |
| 总市值/万 | 1671099.49 |
| 流通值/万 | 497179.48 |
| 换手率/% | 2.75 |
| 入市日期 | 2022-03-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
荣昌生物(688331)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 | 33.36 | 30.70 | -2.66 | -7.97 | 44477.01 | 13992.31 | 2.75 |
| 2024-10-10 | 34.84 | 33.36 | -0.02 | -0.06 | 61474.76 | 21161.39 | 3.80 |
| 2024-10-09 | 38.02 | 33.38 | -5.22 | -13.52 | 83233.48 | 29885.46 | 5.14 |
| 2024-10-08 | 41.99 | 38.60 | 3.49 | 9.94 | 106101.88 | 41488.23 | 6.55 |
| 2024-09-30 | 34.00 | 35.11 | 4.68 | 15.38 | 83090.38 | 27647.71 | 5.13 |
| 2024-09-27 | 26.80 | 30.43 | 4.37 | 16.77 | 46109.05 | 13362.30 | 2.85 |
| 2024-09-26 | 24.20 | 26.06 | 1.88 | 7.78 | 44897.47 | 11123.42 | 2.77 |
| 2024-09-25 | 24.45 | 24.18 | 0.13 | 0.54 | 41299.83 | 10154.56 | 2.55 |
| 2024-09-24 | 22.84 | 24.05 | 1.46 | 6.46 | 43289.73 | 10181.21 | 2.67 |
| 2024-09-23 | 22.81 | 22.59 | -0.36 | -1.57 | 31946.40 | 7364.18 | 1.97 |
| 2024-09-20 | 24.39 | 22.95 | -1.44 | -5.90 | 39195.97 | 9081.42 | 2.42 |
| 2024-09-19 | 24.53 | 24.39 | 0.12 | 0.49 | 28875.67 | 7056.39 | 1.78 |
| 2024-09-18 | 25.05 | 24.27 | -1.23 | -4.82 | 29538.56 | 7224.25 | 1.82 |
| 2024-09-13 | 25.88 | 25.50 | -0.54 | -2.07 | 27576.28 | 7016.69 | 1.70 |
| 2024-09-12 | 25.76 | 26.04 | 0.38 | 1.48 | 32449.73 | 8493.66 | 2.00 |
| 2024-09-11 | 24.11 | 25.66 | 1.46 | 6.03 | 45842.56 | 11610.86 | 2.83 |
| 2024-09-10 | 24.21 | 24.20 | -0.01 | -0.04 | 26701.26 | 6370.77 | 1.65 |
| 2024-09-09 | 24.66 | 24.21 | -0.34 | -1.39 | 25109.01 | 6157.17 | 1.55 |
| 2024-09-06 | 25.55 | 24.55 | -1.00 | -3.91 | 25734.14 | 6418.27 | 1.59 |
| 2024-09-05 | 24.83 | 25.55 | 0.72 | 2.90 | 34775.31 | 8940.81 | 2.15 |
| 2024-09-04 | 24.70 | 24.83 | 0.13 | 0.53 | 26662.07 | 6632.12 | 1.65 |
| 2024-09-03 | 24.13 | 24.70 | 0.54 | 2.24 | 36483.30 | 9123.24 | 2.25 |
| 2024-09-02 | 25.50 | 24.16 | -1.47 | -5.74 | 36604.04 | 8989.69 | 2.26 |
| 2024-08-30 | 25.30 | 25.63 | 0.28 | 1.11 | 28191.52 | 7219.27 | 1.74 |
| 2024-08-29 | 24.45 | 25.35 | 0.95 | 3.89 | 27604.04 | 6892.56 | 1.70 |
| 2024-08-28 | 24.48 | 24.40 | -0.08 | -0.33 | 18665.71 | 4577.97 | 1.15 |
| 2024-08-27 | 24.78 | 24.48 | -0.25 | -1.01 | 24082.66 | 5957.20 | 1.49 |
| 2024-08-26 | 24.20 | 24.73 | 0.53 | 2.19 | 35188.00 | 8801.01 | 2.17 |
| 2024-08-23 | 25.21 | 24.20 | -1.15 | -4.54 | 38329.34 | 9436.00 | 2.37 |
| 2024-08-22 | 25.93 | 25.35 | -0.55 | -2.12 | 31025.09 | 7880.01 | 1.92 |
| 2024-08-21 | 25.97 | 25.90 | -0.03 | -0.12 | 21890.80 | 5705.78 | 1.35 |
| 2024-08-20 | 26.77 | 25.93 | -0.88 | -3.28 | 28610.65 | 7451.13 | 1.77 |
| 2024-08-19 | 26.90 | 26.81 | -0.16 | -0.59 | 36939.51 | 9887.56 | 2.28 |
| 2024-08-16 | 26.65 | 26.97 | 0.14 | 0.52 | 23892.30 | 6393.77 | 1.48 |
| 2024-08-15 | 26.50 | 26.83 | 0.26 | 0.98 | 38757.59 | 10432.72 | 2.39 |
| 2024-08-14 | 27.18 | 26.57 | -0.33 | -1.23 | 25075.19 | 6674.84 | 1.55 |
| 2024-08-13 | 27.08 | 26.90 | -0.26 | -0.96 | 21857.08 | 5847.00 | 1.35 |
| 2024-08-12 | 26.51 | 27.16 | 0.53 | 1.99 | 37420.43 | 10220.41 | 2.31 |
| 2024-08-09 | 27.16 | 26.63 | -0.58 | -2.13 | 31224.10 | 8358.63 | 1.93 |
| 2024-08-08 | 27.32 | 27.21 | -0.11 | -0.40 | 29497.54 | 8010.60 | 1.82 |
| 2024-08-07 | 27.54 | 27.32 | -0.06 | -0.22 | 27693.99 | 7559.55 | 1.71 |
| 2024-08-06 | 26.99 | 27.38 | 0.78 | 2.93 | 38266.66 | 10418.05 | 2.36 |
| 2024-08-05 | 26.35 | 26.60 | -0.06 | -0.23 | 56562.17 | 15412.95 | 3.49 |
| 2024-08-02 | 26.45 | 26.66 | 0.19 | 0.72 | 45022.33 | 12285.99 | 2.78 |
| 2024-08-01 | 27.28 | 26.47 | -0.74 | -2.72 | 46207.12 | 12263.41 | 2.85 |
| 2024-07-31 | 24.31 | 27.21 | 2.71 | 11.06 | 54983.55 | 14538.72 | 3.40 |
| 2024-07-30 | 24.69 | 24.50 | -0.10 | -0.41 | 34216.16 | 8370.65 | 2.11 |
| 2024-07-29 | 25.35 | 24.60 | -0.56 | -2.23 | 42647.89 | 10605.62 | 2.63 |
| 2024-07-26 | 25.48 | 25.16 | -0.17 | -0.67 | 38513.98 | 9697.13 | 2.38 |
| 2024-07-25 | 25.91 | 25.33 | -0.60 | -2.31 | 37540.75 | 9559.10 | 2.32 |
| 2024-07-24 | 26.66 | 25.93 | -0.78 | -2.92 | 36898.14 | 9668.69 | 2.28 |
| 2024-07-23 | 28.60 | 26.71 | -1.73 | -6.08 | 43331.64 | 11827.88 | 2.68 |
| 2024-07-22 | 27.91 | 28.44 | 0.48 | 1.72 | 37209.73 | 10556.08 | 2.30 |
| 2024-07-19 | 28.80 | 27.96 | -0.58 | -2.03 | 27325.16 | 7719.11 | 1.69 |
| 2024-07-18 | 29.32 | 28.54 | -0.82 | -2.79 | 38371.55 | 11006.57 | 2.37 |
| 2024-07-17 | 28.77 | 29.36 | 0.80 | 2.80 | 37139.88 | 10831.05 | 2.29 |
| 2024-07-16 | 28.08 | 28.56 | 0.50 | 1.78 | 32838.08 | 9375.62 | 2.03 |
| 2024-07-15 | 28.67 | 28.06 | -0.53 | -1.85 | 46932.68 | 13360.36 | 2.90 |
| 2024-07-12 | 27.49 | 28.59 | 1.71 | 6.36 | 76071.52 | 21659.34 | 4.70 |
| 2024-07-11 | 26.00 | 26.88 | 1.13 | 4.39 | 102392.26 | 27404.62 | 6.32 |
| 2024-07-10 | 28.40 | 25.75 | -3.10 | -10.75 | 140484.12 | 37487.61 | 8.67 |
| 2024-07-09 | 36.00 | 28.85 | -7.21 | -19.99 | 113806.63 | 34727.32 | 7.03 |
| 2024-07-08 | 39.80 | 36.06 | -3.74 | -9.40 | 37748.93 | 14038.50 | 2.33 |
| 2024-07-05 | 38.35 | 39.80 | 1.25 | 3.24 | 61685.70 | 23882.35 | 3.81 |
| 2024-07-04 | 39.84 | 38.55 | -1.35 | -3.38 | 40166.49 | 15626.80 | 2.48 |
| 2024-07-03 | 41.50 | 39.90 | -2.39 | -5.65 | 39261.99 | 15965.84 | 2.42 |
| 2024-07-02 | 43.72 | 42.29 | -0.66 | -1.54 | 12399.78 | 5332.55 | 0.77 |
| 2024-07-01 | 43.15 | 42.95 | -0.25 | -0.58 | 43614.55 | 18249.86 | 2.69 |
| 2024-06-28 | 45.45 | 43.20 | -2.86 | -6.21 | 27191.22 | 11930.02 | 1.68 |
| 2024-06-27 | 47.01 | 46.06 | -1.49 | -3.13 | 10231.83 | 4736.92 | 0.63 |
| 2024-06-26 | 45.26 | 47.55 | 1.79 | 3.91 | 18866.72 | 8762.15 | 1.16 |
| 2024-06-25 | 45.57 | 45.76 | -0.23 | -0.50 | 13286.49 | 6110.05 | 0.82 |
| 2024-06-24 | 47.04 | 45.99 | -1.11 | -2.36 | 10133.93 | 4728.22 | 0.63 |
| 2024-06-21 | 46.60 | 47.10 | 0.20 | 0.43 | 8292.64 | 3922.49 | 0.51 |
| 2024-06-20 | 47.64 | 46.90 | -0.69 | -1.45 | 10494.48 | 4936.13 | 0.65 |
| 2024-06-19 | 47.50 | 47.59 | -0.11 | -0.23 | 14734.73 | 7019.43 | 0.91 |
| 2024-06-18 | 48.00 | 47.70 | -0.74 | -1.53 | 15725.92 | 7571.73 | 0.97 |
| 2024-06-17 | 47.30 | 48.44 | 1.14 | 2.41 | 21446.91 | 10258.66 | 1.32 |
| 2024-06-14 | 46.46 | 47.30 | 0.64 | 1.37 | 28336.41 | 13356.48 | 1.75 |
| 2024-06-13 | 45.29 | 46.66 | 1.46 | 3.23 | 20776.89 | 9604.34 | 1.28 |
| 2024-06-12 | 46.90 | 45.20 | -2.14 | -4.52 | 25468.18 | 11615.69 | 1.57 |
| 2024-06-11 | 45.00 | 47.34 | 1.66 | 3.63 | 17194.95 | 8030.16 | 1.06 |
| 2024-06-07 | 46.74 | 45.68 | -0.52 | -1.13 | 21329.99 | 9834.99 | 1.32 |
| 2024-06-06 | 47.10 | 46.20 | -1.40 | -2.94 | 26732.50 | 12602.56 | 1.65 |
| 2024-06-05 | 45.95 | 47.60 | 1.12 | 2.41 | 20600.51 | 9836.07 | 1.27 |
| 2024-06-04 | 44.10 | 46.48 | 1.95 | 4.38 | 25725.83 | 11815.79 | 1.59 |
| 2024-06-03 | 44.85 | 44.53 | -0.66 | -1.46 | 23692.83 | 10526.50 | 1.46 |
| 2024-05-31 | 45.87 | 45.19 | 0.68 | 1.53 | 21988.55 | 9985.98 | 1.36 |
| 2024-05-30 | 43.75 | 44.51 | 0.28 | 0.63 | 17995.61 | 7969.23 | 1.11 |
| 2024-05-29 | 45.59 | 44.23 | -1.37 | -3.00 | 25928.33 | 11571.03 | 1.60 |
| 2024-05-28 | 44.99 | 45.60 | 1.10 | 2.47 | 26779.95 | 12092.62 | 1.65 |
| 2024-05-27 | 47.50 | 44.50 | -2.09 | -4.49 | 43655.48 | 19339.69 | 2.70 |
| 2024-05-24 | 48.22 | 46.59 | -1.70 | -3.52 | 16299.01 | 7635.77 | 1.01 |
| 2024-05-23 | 49.77 | 48.29 | -1.37 | -2.76 | 17116.28 | 8246.82 | 1.06 |
| 2024-05-22 | 50.32 | 49.66 | -0.56 | -1.12 | 10721.02 | 5326.53 | 0.66 |
| 2024-05-21 | 50.97 | 50.22 | -0.20 | -0.40 | 21309.04 | 10864.04 | 1.32 |
| 2024-05-20 | 51.39 | 50.42 | -1.49 | -2.87 | 21543.90 | 10889.27 | 1.33 |
| 2024-05-17 | 52.60 | 51.91 | -0.68 | -1.29 | 17964.90 | 9415.18 | 1.11 |
| 2024-05-16 | 53.90 | 52.59 | -1.43 | -2.65 | 11727.09 | 6228.44 | 0.72 |
| 2024-05-15 | 53.80 | 54.02 | 1.32 | 2.51 | 11649.46 | 6266.43 | 0.72 |
日K线
周K线
月K线
