美年健康(002044)股票信息
| 股票代码 | 002044 |
| 股票名称 | 美年健康 |
| 最新价/元 | 4.33 |
| 涨跌额/元 | 0.39 |
| 涨跌幅/% | 9.90 |
| 买入/元 | 4.33 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.94 |
| 今开/元 | 4.05 |
| 最高/元 | 4.33 |
| 最低/元 | 4.05 |
| 成交量/手 | 1456943.94 |
| 成交额/万 | 61922.82 |
| 股净值/元 | 33.31 |
| 市净率 | 2.28 |
| 总市值/万 | 1694871.95 |
| 流通值/万 | 1676770.30 |
| 换手率/% | 3.76 |
| 入市日期 | 2005-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
美年健康(002044)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.05 | 4.33 | 0.39 | 9.90 | 1456943.94 | 61922.82 | 3.76 |
| 2024-09-27 | 3.83 | 3.94 | 0.15 | 3.96 | 876427.76 | 34299.17 | 2.26 |
| 2024-09-26 | 3.56 | 3.79 | 0.22 | 6.16 | 703753.11 | 25904.41 | 1.82 |
| 2024-09-25 | 3.55 | 3.57 | 0.05 | 1.42 | 476895.77 | 17197.49 | 1.23 |
| 2024-09-24 | 3.40 | 3.52 | 0.14 | 4.14 | 502433.73 | 17416.12 | 1.30 |
| 2024-09-23 | 3.36 | 3.38 | 0.03 | 0.90 | 191845.00 | 6466.13 | 0.50 |
| 2024-09-20 | 3.38 | 3.35 | -0.02 | -0.59 | 191877.64 | 6406.94 | 0.50 |
| 2024-09-19 | 3.29 | 3.37 | 0.10 | 3.06 | 276550.52 | 9274.03 | 0.71 |
| 2024-09-18 | 3.33 | 3.27 | -0.05 | -1.51 | 266735.41 | 8695.20 | 0.69 |
| 2024-09-13 | 3.36 | 3.32 | -0.04 | -1.19 | 201152.60 | 6715.87 | 0.52 |
| 2024-09-12 | 3.39 | 3.36 | -0.03 | -0.89 | 238582.99 | 8102.29 | 0.62 |
| 2024-09-11 | 3.40 | 3.39 | -0.03 | -0.88 | 157386.00 | 5340.53 | 0.41 |
| 2024-09-10 | 3.47 | 3.42 | -0.06 | -1.72 | 293350.00 | 10059.68 | 0.76 |
| 2024-09-09 | 3.45 | 3.48 | 0.02 | 0.58 | 311988.32 | 10875.48 | 0.81 |
| 2024-09-06 | 3.46 | 3.46 | 0.00 | 0.00 | 210810.64 | 7281.28 | 0.54 |
| 2024-09-05 | 3.39 | 3.46 | 0.07 | 2.07 | 309171.20 | 10681.23 | 0.80 |
| 2024-09-04 | 3.34 | 3.39 | 0.03 | 0.89 | 357480.30 | 12202.98 | 0.92 |
| 2024-09-03 | 3.39 | 3.36 | -0.07 | -2.04 | 360062.14 | 12178.74 | 0.93 |
| 2024-09-02 | 3.46 | 3.43 | -0.04 | -1.15 | 249850.08 | 8606.48 | 0.65 |
| 2024-08-30 | 3.45 | 3.47 | 0.02 | 0.58 | 393390.66 | 13699.94 | 1.02 |
| 2024-08-29 | 3.30 | 3.45 | 0.14 | 4.23 | 405196.00 | 13867.58 | 1.05 |
| 2024-08-28 | 3.28 | 3.31 | 0.02 | 0.61 | 197006.08 | 6511.77 | 0.51 |
| 2024-08-27 | 3.39 | 3.29 | -0.13 | -3.80 | 298524.85 | 9909.06 | 0.77 |
| 2024-08-26 | 3.34 | 3.42 | 0.09 | 2.70 | 292367.25 | 9955.74 | 0.76 |
| 2024-08-23 | 3.36 | 3.33 | -0.03 | -0.89 | 194633.84 | 6491.22 | 0.50 |
| 2024-08-22 | 3.44 | 3.36 | -0.08 | -2.33 | 239566.47 | 8124.08 | 0.62 |
| 2024-08-21 | 3.52 | 3.44 | -0.08 | -2.27 | 174780.00 | 6071.59 | 0.45 |
| 2024-08-20 | 3.57 | 3.52 | -0.05 | -1.40 | 179628.53 | 6344.86 | 0.46 |
| 2024-08-19 | 3.58 | 3.57 | -0.03 | -0.83 | 186106.99 | 6668.43 | 0.48 |
| 2024-08-16 | 3.65 | 3.60 | -0.05 | -1.37 | 196792.00 | 7094.20 | 0.51 |
| 2024-08-15 | 3.65 | 3.65 | 0.00 | 0.00 | 213673.24 | 7817.12 | 0.55 |
| 2024-08-14 | 3.66 | 3.65 | -0.03 | -0.82 | 157467.68 | 5752.39 | 0.41 |
| 2024-08-13 | 3.65 | 3.68 | 0.02 | 0.55 | 191456.00 | 6989.71 | 0.49 |
| 2024-08-12 | 3.66 | 3.66 | -0.02 | -0.54 | 193187.26 | 7082.43 | 0.50 |
| 2024-08-09 | 3.72 | 3.68 | -0.05 | -1.34 | 195693.94 | 7253.35 | 0.51 |
| 2024-08-08 | 3.67 | 3.73 | 0.06 | 1.64 | 243331.03 | 9038.60 | 0.63 |
| 2024-08-07 | 3.72 | 3.67 | -0.07 | -1.87 | 194555.00 | 7175.84 | 0.50 |
| 2024-08-06 | 3.68 | 3.74 | 0.07 | 1.91 | 216636.71 | 8062.38 | 0.56 |
| 2024-08-05 | 3.69 | 3.67 | -0.03 | -0.81 | 304822.00 | 11343.51 | 0.79 |
| 2024-08-02 | 3.69 | 3.70 | 0.00 | 0.00 | 259306.53 | 9662.91 | 0.67 |
| 2024-08-01 | 3.68 | 3.70 | 0.03 | 0.82 | 296395.27 | 10954.67 | 0.77 |
| 2024-07-31 | 3.52 | 3.67 | 0.17 | 4.86 | 392763.07 | 14221.53 | 1.01 |
| 2024-07-30 | 3.47 | 3.50 | 0.03 | 0.87 | 189333.00 | 6622.89 | 0.49 |
| 2024-07-29 | 3.45 | 3.47 | 0.01 | 0.29 | 201775.72 | 7001.64 | 0.52 |
| 2024-07-26 | 3.42 | 3.46 | 0.04 | 1.17 | 225652.40 | 7784.98 | 0.58 |
| 2024-07-25 | 3.38 | 3.42 | 0.03 | 0.89 | 237436.26 | 8133.75 | 0.61 |
| 2024-07-24 | 3.44 | 3.39 | -0.06 | -1.74 | 266865.07 | 9089.44 | 0.69 |
| 2024-07-23 | 3.51 | 3.45 | -0.07 | -1.99 | 249188.68 | 8679.64 | 0.64 |
| 2024-07-22 | 3.56 | 3.52 | -0.04 | -1.12 | 227572.00 | 8053.11 | 0.59 |
| 2024-07-19 | 3.50 | 3.56 | 0.04 | 1.14 | 366514.45 | 12958.98 | 0.95 |
| 2024-07-18 | 3.51 | 3.52 | 0.00 | 0.00 | 255081.70 | 8899.69 | 0.66 |
| 2024-07-17 | 3.47 | 3.52 | 0.03 | 0.86 | 295689.63 | 10397.90 | 0.76 |
| 2024-07-16 | 3.51 | 3.49 | -0.04 | -1.13 | 266942.64 | 9297.95 | 0.69 |
| 2024-07-15 | 3.60 | 3.53 | -0.09 | -2.49 | 331738.09 | 11736.21 | 0.86 |
| 2024-07-12 | 3.58 | 3.62 | 0.04 | 1.12 | 386520.07 | 14008.95 | 1.00 |
| 2024-07-11 | 3.61 | 3.58 | 0.01 | 0.28 | 485841.10 | 17532.98 | 1.25 |
| 2024-07-10 | 3.59 | 3.57 | -0.03 | -0.83 | 349495.48 | 12574.04 | 0.90 |
| 2024-07-09 | 3.58 | 3.60 | 0.02 | 0.56 | 356293.30 | 12733.27 | 0.92 |
| 2024-07-08 | 3.73 | 3.58 | -0.16 | -4.28 | 346132.63 | 12531.12 | 0.89 |
| 2024-07-05 | 3.65 | 3.74 | 0.09 | 2.47 | 298441.09 | 11024.11 | 0.77 |
| 2024-07-04 | 3.83 | 3.65 | -0.17 | -4.45 | 347490.20 | 12872.81 | 0.90 |
| 2024-07-03 | 3.81 | 3.84 | 0.02 | 0.52 | 281320.20 | 10795.43 | 0.73 |
| 2024-07-02 | 3.76 | 3.82 | 0.05 | 1.33 | 353947.57 | 13528.83 | 0.91 |
| 2024-07-01 | 3.78 | 3.77 | -0.01 | -0.27 | 255860.92 | 9636.51 | 0.66 |
| 2024-06-28 | 3.93 | 3.78 | -0.17 | -4.30 | 523278.75 | 20147.17 | 1.35 |
| 2024-06-27 | 3.96 | 3.95 | -0.03 | -0.75 | 318758.42 | 12510.98 | 0.82 |
| 2024-06-26 | 3.79 | 3.98 | 0.18 | 4.74 | 399372.97 | 15562.66 | 1.03 |
| 2024-06-25 | 3.81 | 3.80 | -0.02 | -0.52 | 257599.97 | 9832.09 | 0.67 |
| 2024-06-24 | 3.93 | 3.82 | -0.13 | -3.29 | 344931.77 | 13244.98 | 0.89 |
| 2024-06-21 | 3.91 | 3.95 | 0.05 | 1.28 | 294730.15 | 11645.87 | 0.76 |
| 2024-06-20 | 4.04 | 3.90 | -0.14 | -3.47 | 440453.17 | 17408.48 | 1.14 |
| 2024-06-19 | 4.10 | 4.04 | -0.07 | -1.70 | 218107.05 | 8870.24 | 0.56 |
| 2024-06-18 | 4.09 | 4.11 | 0.03 | 0.74 | 203439.09 | 8365.74 | 0.53 |
| 2024-06-17 | 4.11 | 4.08 | -0.05 | -1.21 | 278907.14 | 11411.18 | 0.72 |
| 2024-06-14 | 4.11 | 4.13 | 0.02 | 0.49 | 295630.77 | 12113.08 | 0.76 |
| 2024-06-13 | 4.15 | 4.11 | -0.05 | -1.20 | 250771.01 | 10346.21 | 0.65 |
| 2024-06-12 | 4.09 | 4.16 | 0.05 | 1.22 | 383106.28 | 15879.52 | 0.99 |
| 2024-06-11 | 4.06 | 4.11 | 0.04 | 0.98 | 351130.78 | 14248.35 | 0.91 |
| 2024-06-07 | 4.01 | 4.07 | 0.09 | 2.26 | 372405.47 | 14973.16 | 0.96 |
| 2024-06-06 | 4.14 | 3.98 | -0.16 | -3.87 | 622437.12 | 24989.93 | 1.61 |
| 2024-06-05 | 4.20 | 4.14 | -0.08 | -1.90 | 300001.83 | 12648.08 | 0.77 |
| 2024-06-04 | 4.07 | 4.22 | 0.13 | 3.18 | 439303.52 | 18197.29 | 1.13 |
| 2024-06-03 | 4.18 | 4.09 | -0.10 | -2.39 | 589884.56 | 24114.85 | 1.52 |
| 2024-05-31 | 4.22 | 4.19 | -0.04 | -0.95 | 580766.67 | 24414.21 | 1.50 |
| 2024-05-30 | 4.27 | 4.23 | -0.04 | -0.94 | 294934.12 | 12557.94 | 0.76 |
| 2024-05-29 | 4.18 | 4.27 | 0.07 | 1.67 | 353746.28 | 15112.20 | 0.91 |
| 2024-05-28 | 4.21 | 4.20 | -0.04 | -0.94 | 347206.48 | 14658.25 | 0.90 |
| 2024-05-27 | 4.29 | 4.24 | -0.05 | -1.17 | 350005.22 | 14734.71 | 0.90 |
| 2024-05-24 | 4.35 | 4.29 | -0.08 | -1.83 | 316220.45 | 13642.71 | 0.82 |
| 2024-05-23 | 4.48 | 4.37 | -0.13 | -2.89 | 439941.31 | 19387.76 | 1.14 |
| 2024-05-22 | 4.46 | 4.50 | 0.03 | 0.67 | 261348.24 | 11726.44 | 0.67 |
| 2024-05-21 | 4.57 | 4.47 | -0.12 | -2.61 | 519102.15 | 23250.62 | 1.34 |
| 2024-05-20 | 4.62 | 4.59 | -0.03 | -0.65 | 392629.57 | 18094.79 | 1.01 |
| 2024-05-17 | 4.59 | 4.62 | 0.02 | 0.44 | 376075.79 | 17288.52 | 0.97 |
| 2024-05-16 | 4.65 | 4.60 | -0.03 | -0.65 | 365193.80 | 16818.21 | 0.94 |
| 2024-05-15 | 4.70 | 4.63 | -0.01 | -0.22 | 372250.20 | 17261.57 | 0.96 |
| 2024-05-14 | 4.57 | 4.64 | 0.07 | 1.53 | 430807.98 | 19954.17 | 1.11 |
| 2024-05-13 | 4.62 | 4.57 | -0.06 | -1.30 | 381587.84 | 17472.73 | 0.99 |
| 2024-05-10 | 4.66 | 4.63 | -0.03 | -0.64 | 482133.83 | 22324.27 | 1.25 |
| 2024-05-09 | 4.52 | 4.66 | 0.13 | 2.87 | 751796.39 | 34875.75 | 1.94 |
日K线
周K线
月K线
