信隆健康(002105)股票信息
| 股票代码 | 002105 |
| 股票名称 | 信隆健康 |
| 最新价/元 | 4.76 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 9.17 |
| 买入/元 | 4.75 |
| 卖出/元 | 4.76 |
| 昨收/元 | 4.36 |
| 今开/元 | 4.50 |
| 最高/元 | 4.80 |
| 最低/元 | 4.40 |
| 成交量/手 | 210781.23 |
| 成交额/万 | 9850.33 |
| 股净值/元 | 79.33 |
| 市净率 | 1.94 |
| 总市值/万 | 175244.16 |
| 流通值/万 | 173488.66 |
| 换手率/% | 5.78 |
| 入市日期 | 2007-01-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
信隆健康(002105)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 | 4.50 | 4.76 | 0.40 | 9.17 | 210781.23 | 9850.33 | 5.78 |
| 2024-09-27 | 4.24 | 4.36 | 0.15 | 3.56 | 71125.00 | 3068.36 | 1.95 |
| 2024-09-26 | 4.14 | 4.21 | 0.06 | 1.45 | 57033.57 | 2377.60 | 1.56 |
| 2024-09-25 | 4.09 | 4.15 | 0.09 | 2.22 | 90997.00 | 3780.82 | 2.50 |
| 2024-09-24 | 3.98 | 4.06 | 0.09 | 2.27 | 44565.00 | 1796.76 | 1.22 |
| 2024-09-23 | 4.00 | 3.97 | -0.01 | -0.25 | 29510.88 | 1174.19 | 0.81 |
| 2024-09-20 | 4.01 | 3.98 | -0.02 | -0.50 | 25646.00 | 1019.46 | 0.70 |
| 2024-09-19 | 3.88 | 4.00 | 0.16 | 4.17 | 45550.00 | 1804.36 | 1.25 |
| 2024-09-18 | 3.90 | 3.84 | -0.08 | -2.04 | 35096.70 | 1346.06 | 0.96 |
| 2024-09-13 | 3.99 | 3.92 | -0.05 | -1.26 | 27323.70 | 1076.44 | 0.75 |
| 2024-09-12 | 3.97 | 3.97 | 0.00 | 0.00 | 24034.00 | 961.03 | 0.66 |
| 2024-09-11 | 4.03 | 3.97 | -0.07 | -1.73 | 29152.00 | 1159.13 | 0.80 |
| 2024-09-10 | 4.04 | 4.04 | 0.04 | 1.00 | 29500.00 | 1181.19 | 0.81 |
| 2024-09-09 | 3.95 | 4.00 | 0.03 | 0.76 | 30309.00 | 1207.75 | 0.83 |
| 2024-09-06 | 4.09 | 3.97 | -0.09 | -2.22 | 45597.00 | 1832.81 | 1.25 |
| 2024-09-05 | 4.05 | 4.06 | 0.04 | 1.00 | 32891.00 | 1330.89 | 0.90 |
| 2024-09-04 | 4.03 | 4.02 | -0.06 | -1.47 | 35215.08 | 1422.80 | 0.97 |
| 2024-09-03 | 4.09 | 4.08 | 0.02 | 0.49 | 53225.75 | 2163.46 | 1.46 |
| 2024-09-02 | 4.10 | 4.06 | 0.00 | 0.00 | 61479.20 | 2545.34 | 1.69 |
| 2024-08-30 | 3.96 | 4.06 | 0.07 | 1.75 | 40804.20 | 1656.72 | 1.12 |
| 2024-08-29 | 3.96 | 3.99 | 0.03 | 0.76 | 23137.77 | 915.06 | 0.63 |
| 2024-08-28 | 3.86 | 3.96 | 0.08 | 2.06 | 26989.00 | 1064.17 | 0.74 |
| 2024-08-27 | 4.00 | 3.88 | -0.13 | -3.24 | 30618.00 | 1201.83 | 0.84 |
| 2024-08-26 | 3.89 | 4.01 | 0.09 | 2.30 | 34010.12 | 1349.63 | 0.93 |
| 2024-08-23 | 3.92 | 3.92 | -0.03 | -0.76 | 33683.00 | 1313.17 | 0.92 |
| 2024-08-22 | 4.00 | 3.95 | -0.02 | -0.50 | 26968.00 | 1072.11 | 0.74 |
| 2024-08-21 | 3.97 | 3.97 | 0.00 | 0.00 | 16022.00 | 636.46 | 0.44 |
| 2024-08-20 | 4.05 | 3.97 | -0.08 | -1.98 | 31974.00 | 1274.09 | 0.88 |
| 2024-08-19 | 4.07 | 4.05 | 0.00 | 0.00 | 26029.00 | 1053.50 | 0.71 |
| 2024-08-16 | 4.07 | 4.05 | -0.04 | -0.98 | 21930.00 | 890.90 | 0.60 |
| 2024-08-15 | 4.06 | 4.09 | 0.03 | 0.74 | 26203.00 | 1064.58 | 0.72 |
| 2024-08-14 | 4.06 | 4.06 | 0.00 | 0.00 | 23880.01 | 969.39 | 0.66 |
| 2024-08-13 | 4.03 | 4.06 | 0.03 | 0.74 | 29000.67 | 1171.51 | 0.80 |
| 2024-08-12 | 4.01 | 4.03 | 0.00 | 0.00 | 28938.00 | 1164.71 | 0.79 |
| 2024-08-09 | 4.05 | 4.03 | -0.02 | -0.49 | 27673.00 | 1124.49 | 0.76 |
| 2024-08-08 | 4.09 | 4.05 | 0.01 | 0.25 | 33711.00 | 1359.73 | 0.92 |
| 2024-08-07 | 4.10 | 4.04 | -0.03 | -0.74 | 23382.00 | 949.51 | 0.64 |
| 2024-08-06 | 3.99 | 4.07 | 0.11 | 2.78 | 39962.00 | 1615.32 | 1.10 |
| 2024-08-05 | 4.03 | 3.96 | -0.09 | -2.22 | 34699.00 | 1398.82 | 0.95 |
| 2024-08-02 | 4.10 | 4.05 | -0.09 | -2.17 | 29934.00 | 1220.50 | 0.82 |
| 2024-08-01 | 4.09 | 4.14 | 0.05 | 1.22 | 49327.37 | 2029.02 | 1.35 |
| 2024-07-31 | 3.98 | 4.09 | 0.10 | 2.51 | 55663.00 | 2253.92 | 1.53 |
| 2024-07-30 | 3.96 | 3.99 | 0.01 | 0.25 | 29334.00 | 1164.86 | 0.80 |
| 2024-07-29 | 3.93 | 3.98 | 0.07 | 1.79 | 36409.00 | 1432.80 | 1.00 |
| 2024-07-26 | 3.82 | 3.91 | 0.11 | 2.90 | 36965.00 | 1436.46 | 1.01 |
| 2024-07-25 | 3.80 | 3.80 | 0.06 | 1.60 | 28170.00 | 1065.64 | 0.77 |
| 2024-07-24 | 3.83 | 3.74 | -0.12 | -3.11 | 30787.00 | 1161.68 | 0.84 |
| 2024-07-23 | 3.90 | 3.86 | -0.01 | -0.26 | 36023.00 | 1408.77 | 0.99 |
| 2024-07-22 | 3.77 | 3.87 | 0.06 | 1.58 | 31566.40 | 1210.45 | 0.87 |
| 2024-07-19 | 3.80 | 3.81 | 0.01 | 0.26 | 26450.00 | 1005.51 | 0.73 |
| 2024-07-18 | 3.81 | 3.80 | -0.04 | -1.04 | 39014.03 | 1468.62 | 1.07 |
| 2024-07-17 | 3.92 | 3.84 | -0.08 | -2.04 | 33465.00 | 1294.75 | 0.92 |
| 2024-07-16 | 3.93 | 3.92 | 0.00 | 0.00 | 25319.00 | 987.95 | 0.69 |
| 2024-07-15 | 4.01 | 3.92 | -0.08 | -2.00 | 39151.50 | 1538.10 | 1.07 |
| 2024-07-12 | 4.02 | 4.00 | -0.01 | -0.25 | 47926.14 | 1937.08 | 1.31 |
| 2024-07-11 | 3.90 | 4.01 | 0.18 | 4.70 | 67494.14 | 2671.69 | 1.85 |
| 2024-07-10 | 3.86 | 3.83 | -0.07 | -1.80 | 44895.00 | 1726.75 | 1.23 |
| 2024-07-09 | 3.97 | 3.90 | 0.00 | 0.00 | 79109.50 | 3036.75 | 2.17 |
| 2024-07-08 | 4.04 | 3.90 | -0.11 | -2.74 | 49601.87 | 1959.34 | 1.36 |
| 2024-07-05 | 3.94 | 4.01 | 0.07 | 1.78 | 59142.00 | 2341.38 | 1.62 |
| 2024-07-04 | 4.11 | 3.94 | -0.15 | -3.67 | 86532.52 | 3469.56 | 2.37 |
| 2024-07-03 | 4.20 | 4.09 | -0.10 | -2.39 | 109692.44 | 4536.76 | 3.01 |
| 2024-07-02 | 4.13 | 4.19 | 0.04 | 0.96 | 102198.00 | 4275.51 | 2.80 |
| 2024-07-01 | 4.10 | 4.15 | 0.05 | 1.22 | 118301.97 | 4878.54 | 3.25 |
| 2024-06-28 | 4.05 | 4.10 | 0.05 | 1.24 | 168408.00 | 6961.86 | 4.62 |
| 2024-06-27 | 4.21 | 4.05 | -0.31 | -7.11 | 312572.64 | 13009.14 | 8.58 |
| 2024-06-26 | 4.29 | 4.36 | 0.16 | 3.81 | 431414.68 | 18741.22 | 11.84 |
| 2024-06-25 | 4.20 | 4.20 | -0.47 | -10.06 | 42350.00 | 1778.70 | 1.16 |
| 2024-06-24 | 4.67 | 4.67 | -0.52 | -10.02 | 25792.00 | 1204.49 | 0.71 |
| 2024-06-21 | 5.48 | 5.19 | 0.21 | 4.22 | 575668.74 | 31015.24 | 15.79 |
| 2024-06-20 | 4.47 | 4.98 | 0.45 | 9.93 | 193488.44 | 9118.85 | 5.31 |
| 2024-06-19 | 4.31 | 4.53 | 0.23 | 5.35 | 94151.78 | 4199.75 | 2.58 |
| 2024-06-18 | 4.20 | 4.30 | 0.12 | 2.87 | 39974.17 | 1709.51 | 1.10 |
| 2024-06-17 | 4.27 | 4.21 | -0.08 | -1.87 | 33057.00 | 1402.98 | 0.91 |
| 2024-06-14 | 4.33 | 4.29 | 0.02 | 0.47 | 44595.00 | 1914.74 | 1.22 |
| 2024-06-13 | 4.35 | 4.27 | -0.05 | -1.16 | 28393.00 | 1215.35 | 0.78 |
| 2024-06-12 | 4.21 | 4.32 | 0.12 | 2.86 | 29431.69 | 1260.60 | 0.81 |
| 2024-06-11 | 4.28 | 4.20 | -0.08 | -1.87 | 39654.46 | 1653.57 | 1.09 |
| 2024-06-07 | 4.10 | 4.28 | 0.27 | 6.73 | 52480.18 | 2222.52 | 1.44 |
| 2024-06-06 | 4.30 | 4.01 | -0.28 | -6.53 | 66601.20 | 2713.55 | 1.83 |
| 2024-06-05 | 4.43 | 4.29 | -0.18 | -4.03 | 43306.00 | 1873.21 | 1.19 |
| 2024-06-04 | 4.52 | 4.47 | -0.07 | -1.54 | 54436.01 | 2407.40 | 1.49 |
| 2024-06-03 | 4.75 | 4.54 | -0.21 | -4.42 | 57029.96 | 2603.25 | 1.56 |
| 2024-05-31 | 4.71 | 4.75 | 0.10 | 2.15 | 26876.82 | 1269.70 | 0.74 |
| 2024-05-30 | 4.70 | 4.65 | -0.08 | -1.69 | 20536.00 | 961.82 | 0.56 |
| 2024-05-29 | 4.69 | 4.73 | 0.04 | 0.85 | 23612.00 | 1117.07 | 0.65 |
| 2024-05-28 | 4.79 | 4.69 | -0.10 | -2.09 | 25637.00 | 1210.14 | 0.70 |
| 2024-05-27 | 4.74 | 4.79 | 0.05 | 1.06 | 34601.90 | 1642.17 | 0.95 |
| 2024-05-24 | 4.73 | 4.74 | -0.03 | -0.63 | 23952.00 | 1142.44 | 0.66 |
| 2024-05-23 | 4.88 | 4.77 | -0.13 | -2.65 | 27160.73 | 1302.84 | 0.75 |
| 2024-05-22 | 4.87 | 4.90 | 0.02 | 0.41 | 32791.00 | 1615.02 | 0.90 |
| 2024-05-21 | 4.92 | 4.88 | -0.04 | -0.81 | 36073.00 | 1762.33 | 0.99 |
| 2024-05-20 | 4.98 | 4.92 | -0.04 | -0.81 | 41663.38 | 2057.29 | 1.14 |
| 2024-05-17 | 4.94 | 4.96 | 0.01 | 0.20 | 32816.30 | 1622.93 | 0.90 |
| 2024-05-16 | 4.91 | 4.95 | 0.07 | 1.43 | 36591.00 | 1812.97 | 1.00 |
| 2024-05-15 | 4.90 | 4.88 | -0.02 | -0.41 | 31046.90 | 1522.05 | 0.85 |
| 2024-05-14 | 4.77 | 4.90 | 0.13 | 2.73 | 62775.00 | 3049.48 | 1.72 |
| 2024-05-13 | 4.95 | 4.77 | -0.24 | -4.79 | 102826.00 | 4968.02 | 2.82 |
| 2024-05-10 | 4.98 | 5.01 | 0.06 | 1.21 | 81021.10 | 4059.00 | 2.22 |
| 2024-05-09 | 4.89 | 4.95 | 0.06 | 1.23 | 36853.00 | 1828.22 | 1.01 |
日K线
周K线
月K线
