成大生物(688739)股票信息
| 股票代码 | 688739 |
| 股票名称 | 成大生物 |
| 最新价/元 | 26.65 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 0.57 |
| 买入/元 | 26.65 |
| 卖出/元 | 26.69 |
| 昨收/元 | 26.50 |
| 今开/元 | 26.62 |
| 最高/元 | 26.80 |
| 最低/元 | 25.81 |
| 成交量/手 | 32506.14 |
| 成交额/万 | 8559.60 |
| 股净值/元 | 23.80 |
| 市净率 | 1.18 |
| 总市值/万 | 1109839.25 |
| 流通值/万 | 503115.32 |
| 换手率/% | 1.72 |
| 入市日期 | 2021-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
成大生物(688739)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 26.62 | 26.65 | 0.15 | 0.57 | 32506.14 | 8559.60 | 1.72 |
| 2024-10-11 | 28.01 | 26.50 | -1.51 | -5.39 | 41122.36 | 11106.53 | 2.18 |
| 2024-10-10 | 28.77 | 28.01 | -0.49 | -1.72 | 45092.67 | 12857.13 | 2.39 |
| 2024-10-09 | 30.50 | 28.50 | -2.52 | -8.12 | 74728.14 | 22189.03 | 3.96 |
| 2024-10-08 | 32.90 | 31.02 | 2.56 | 9.00 | 132831.20 | 42314.66 | 7.04 |
| 2024-09-30 | 26.43 | 28.46 | 3.03 | 11.92 | 88953.46 | 24565.36 | 4.71 |
| 2024-09-27 | 24.84 | 25.43 | 1.05 | 4.31 | 19190.61 | 4830.12 | 1.02 |
| 2024-09-26 | 23.42 | 24.38 | 0.85 | 3.61 | 20375.42 | 4884.19 | 1.08 |
| 2024-09-25 | 23.51 | 23.53 | 0.20 | 0.86 | 15876.17 | 3770.20 | 0.84 |
| 2024-09-24 | 22.54 | 23.33 | 0.96 | 4.29 | 18753.48 | 4311.51 | 0.99 |
| 2024-09-23 | 22.54 | 22.37 | -0.18 | -0.80 | 6195.39 | 1394.28 | 0.33 |
| 2024-09-20 | 22.64 | 22.55 | -0.12 | -0.53 | 7986.63 | 1796.89 | 0.42 |
| 2024-09-19 | 22.18 | 22.67 | 0.53 | 2.39 | 12229.69 | 2758.67 | 0.65 |
| 2024-09-18 | 22.55 | 22.14 | -0.34 | -1.51 | 9016.63 | 1998.00 | 0.48 |
| 2024-09-13 | 22.95 | 22.48 | -0.41 | -1.79 | 11201.38 | 2536.64 | 0.59 |
| 2024-09-12 | 23.06 | 22.89 | -0.05 | -0.22 | 6141.62 | 1417.41 | 0.33 |
| 2024-09-11 | 22.90 | 22.94 | 0.04 | 0.18 | 8244.64 | 1890.11 | 0.44 |
| 2024-09-10 | 23.05 | 22.90 | -0.06 | -0.26 | 9785.02 | 2231.74 | 0.52 |
| 2024-09-09 | 23.05 | 22.96 | -0.08 | -0.35 | 6927.34 | 1599.51 | 0.37 |
| 2024-09-06 | 23.45 | 23.04 | -0.39 | -1.67 | 6621.00 | 1540.15 | 0.35 |
| 2024-09-05 | 23.18 | 23.43 | 0.25 | 1.08 | 7355.82 | 1719.21 | 0.39 |
| 2024-09-04 | 23.22 | 23.18 | -0.09 | -0.39 | 6802.55 | 1582.92 | 0.36 |
| 2024-09-03 | 23.53 | 23.27 | -0.26 | -1.11 | 9993.85 | 2340.26 | 0.53 |
| 2024-09-02 | 23.91 | 23.53 | -0.42 | -1.75 | 9545.06 | 2263.05 | 0.51 |
| 2024-08-30 | 23.40 | 23.95 | 0.34 | 1.44 | 13092.19 | 3142.01 | 0.69 |
| 2024-08-29 | 23.12 | 23.61 | 0.35 | 1.51 | 11158.57 | 2628.70 | 0.59 |
| 2024-08-28 | 22.90 | 23.26 | 0.24 | 1.04 | 6648.08 | 1542.62 | 0.35 |
| 2024-08-27 | 22.90 | 23.02 | 0.13 | 0.57 | 7761.44 | 1786.72 | 0.41 |
| 2024-08-26 | 22.84 | 22.89 | -0.07 | -0.31 | 6871.10 | 1576.35 | 0.36 |
| 2024-08-23 | 23.13 | 22.96 | -0.16 | -0.69 | 9643.41 | 2220.67 | 0.51 |
| 2024-08-22 | 23.44 | 23.12 | -0.20 | -0.86 | 8721.71 | 2025.56 | 0.46 |
| 2024-08-21 | 23.69 | 23.32 | -0.37 | -1.56 | 5011.18 | 1178.71 | 0.27 |
| 2024-08-20 | 24.07 | 23.69 | -0.39 | -1.62 | 8719.90 | 2076.50 | 0.46 |
| 2024-08-19 | 24.21 | 24.08 | -0.15 | -0.62 | 7425.91 | 1800.55 | 0.39 |
| 2024-08-16 | 24.16 | 24.23 | 0.07 | 0.29 | 9202.79 | 2229.86 | 0.49 |
| 2024-08-15 | 24.20 | 24.16 | 0.21 | 0.88 | 12921.06 | 3141.46 | 0.68 |
| 2024-08-14 | 24.40 | 23.95 | -0.34 | -1.40 | 6929.11 | 1668.55 | 0.37 |
| 2024-08-13 | 24.23 | 24.29 | -0.02 | -0.08 | 6023.13 | 1459.84 | 0.32 |
| 2024-08-12 | 24.19 | 24.31 | 0.28 | 1.17 | 9535.63 | 2318.36 | 0.51 |
| 2024-08-09 | 24.33 | 24.03 | -0.20 | -0.83 | 7014.57 | 1696.75 | 0.37 |
| 2024-08-08 | 23.98 | 24.23 | 0.18 | 0.75 | 7045.28 | 1706.59 | 0.37 |
| 2024-08-07 | 24.24 | 24.05 | -0.23 | -0.95 | 8386.18 | 2024.28 | 0.44 |
| 2024-08-06 | 24.06 | 24.28 | 0.44 | 1.85 | 13949.18 | 3359.36 | 0.74 |
| 2024-08-05 | 24.05 | 23.84 | -0.41 | -1.69 | 11605.73 | 2797.92 | 0.61 |
| 2024-08-02 | 23.93 | 24.25 | 0.23 | 0.96 | 15963.74 | 3882.19 | 0.85 |
| 2024-08-01 | 24.18 | 24.02 | -0.22 | -0.91 | 11736.79 | 2837.71 | 0.62 |
| 2024-07-31 | 23.42 | 24.24 | 0.84 | 3.59 | 14986.92 | 3586.81 | 0.79 |
| 2024-07-30 | 23.30 | 23.40 | 0.18 | 0.78 | 8344.35 | 1947.47 | 0.44 |
| 2024-07-29 | 23.37 | 23.22 | -0.20 | -0.85 | 6659.36 | 1550.65 | 0.35 |
| 2024-07-26 | 23.47 | 23.42 | -0.09 | -0.38 | 7327.04 | 1720.48 | 0.39 |
| 2024-07-25 | 23.11 | 23.51 | 0.19 | 0.82 | 7867.28 | 1845.47 | 0.42 |
| 2024-07-24 | 23.53 | 23.32 | -0.31 | -1.31 | 7584.91 | 1776.88 | 0.40 |
| 2024-07-23 | 24.30 | 23.63 | -0.67 | -2.76 | 9581.42 | 2296.62 | 0.51 |
| 2024-07-22 | 24.44 | 24.30 | -0.14 | -0.57 | 9002.28 | 2191.20 | 0.48 |
| 2024-07-19 | 24.27 | 24.44 | 0.17 | 0.70 | 9259.63 | 2254.20 | 0.49 |
| 2024-07-18 | 24.20 | 24.27 | -0.11 | -0.45 | 10722.93 | 2602.28 | 0.57 |
| 2024-07-17 | 24.09 | 24.38 | 0.41 | 1.71 | 14289.94 | 3461.24 | 0.76 |
| 2024-07-16 | 24.14 | 23.97 | -0.19 | -0.79 | 5219.71 | 1254.95 | 0.28 |
| 2024-07-15 | 24.20 | 24.16 | -0.14 | -0.58 | 9141.85 | 2198.24 | 0.48 |
| 2024-07-12 | 24.30 | 24.30 | 0.03 | 0.12 | 7669.25 | 1860.98 | 0.41 |
| 2024-07-11 | 23.73 | 24.27 | 0.81 | 3.45 | 14607.95 | 3520.42 | 0.77 |
| 2024-07-10 | 23.10 | 23.46 | 0.25 | 1.08 | 12068.95 | 2830.05 | 0.64 |
| 2024-07-09 | 23.15 | 23.21 | 0.08 | 0.35 | 15378.34 | 3535.41 | 0.81 |
| 2024-07-08 | 23.79 | 23.13 | -0.72 | -3.02 | 10892.01 | 2539.68 | 0.58 |
| 2024-07-05 | 23.61 | 23.85 | 0.26 | 1.10 | 10839.73 | 2571.06 | 0.57 |
| 2024-07-04 | 24.21 | 23.59 | -0.56 | -2.32 | 11534.52 | 2745.20 | 0.61 |
| 2024-07-03 | 24.15 | 24.15 | -0.03 | -0.12 | 6706.17 | 1622.30 | 0.36 |
| 2024-07-02 | 24.34 | 24.18 | -0.03 | -0.12 | 7907.25 | 1915.14 | 0.42 |
| 2024-07-01 | 24.20 | 24.21 | -0.03 | -0.12 | 7834.16 | 1896.96 | 0.41 |
| 2024-06-28 | 24.34 | 24.24 | -0.03 | -0.12 | 9954.31 | 2434.82 | 0.53 |
| 2024-06-27 | 24.88 | 24.27 | -0.60 | -2.41 | 8744.19 | 2137.60 | 0.46 |
| 2024-06-26 | 24.21 | 24.87 | 0.66 | 2.73 | 9291.79 | 2281.36 | 0.49 |
| 2024-06-25 | 24.24 | 24.21 | -0.02 | -0.08 | 9114.52 | 2206.35 | 0.48 |
| 2024-06-24 | 25.03 | 24.23 | -1.01 | -4.00 | 11593.14 | 2851.86 | 0.61 |
| 2024-06-21 | 25.24 | 25.24 | 0.11 | 0.44 | 7772.93 | 1953.72 | 0.41 |
| 2024-06-20 | 25.26 | 25.13 | -0.06 | -0.24 | 11768.37 | 2971.75 | 0.62 |
| 2024-06-19 | 26.30 | 25.98 | -0.28 | -1.07 | 9314.42 | 2429.39 | 0.49 |
| 2024-06-18 | 25.85 | 26.26 | 0.33 | 1.27 | 10537.51 | 2758.08 | 0.56 |
| 2024-06-17 | 26.23 | 25.93 | -0.27 | -1.03 | 9326.94 | 2421.54 | 0.49 |
| 2024-06-14 | 25.96 | 26.20 | 0.34 | 1.32 | 16678.86 | 4348.24 | 0.88 |
| 2024-06-13 | 25.85 | 25.86 | 0.02 | 0.08 | 11474.26 | 2957.84 | 0.61 |
| 2024-06-12 | 26.03 | 25.84 | -0.16 | -0.62 | 10944.36 | 2836.49 | 0.58 |
| 2024-06-11 | 26.02 | 26.00 | 0.01 | 0.04 | 8742.13 | 2260.52 | 0.46 |
| 2024-06-07 | 26.15 | 25.99 | 0.04 | 0.15 | 9631.57 | 2503.75 | 0.51 |
| 2024-06-06 | 26.80 | 25.95 | -0.67 | -2.52 | 16205.07 | 4238.54 | 0.86 |
| 2024-06-05 | 26.83 | 26.62 | -0.20 | -0.75 | 8103.73 | 2173.05 | 0.43 |
| 2024-06-04 | 26.72 | 26.82 | 0.04 | 0.15 | 7659.85 | 2047.85 | 0.41 |
| 2024-06-03 | 27.32 | 26.78 | -0.51 | -1.87 | 10557.26 | 2849.49 | 0.56 |
| 2024-05-31 | 27.23 | 27.29 | 0.16 | 0.59 | 6618.66 | 1810.14 | 0.35 |
| 2024-05-30 | 27.08 | 27.13 | 0.01 | 0.04 | 7623.97 | 2067.60 | 0.40 |
| 2024-05-29 | 27.20 | 27.12 | -0.09 | -0.33 | 6699.73 | 1824.53 | 0.35 |
| 2024-05-28 | 27.53 | 27.21 | -0.44 | -1.59 | 7806.39 | 2135.39 | 0.41 |
| 2024-05-27 | 27.51 | 27.65 | 0.20 | 0.73 | 7824.86 | 2147.64 | 0.41 |
| 2024-05-24 | 27.60 | 27.45 | -0.15 | -0.54 | 6737.87 | 1860.66 | 0.36 |
| 2024-05-23 | 28.19 | 27.60 | -0.55 | -1.95 | 11045.87 | 3068.80 | 0.59 |
| 2024-05-22 | 28.21 | 28.15 | -0.03 | -0.11 | 7405.63 | 2089.01 | 0.39 |
| 2024-05-21 | 28.80 | 28.18 | -0.31 | -1.09 | 10822.66 | 3064.56 | 0.57 |
| 2024-05-20 | 28.45 | 28.49 | 0.04 | 0.14 | 10890.06 | 3106.83 | 0.58 |
| 2024-05-17 | 28.15 | 28.45 | 0.32 | 1.14 | 10103.65 | 2851.94 | 0.54 |
| 2024-05-16 | 28.17 | 28.13 | -0.03 | -0.11 | 10073.98 | 2843.20 | 0.53 |
日K线
周K线
月K线
