悦心健康(002162)股票信息
| 股票代码 | 002162 |
| 股票名称 | 悦心健康 |
| 最新价/元 | 3.52 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 7.98 |
| 买入/元 | 3.52 |
| 卖出/元 | 3.53 |
| 昨收/元 | 3.26 |
| 今开/元 | 3.37 |
| 最高/元 | 3.56 |
| 最低/元 | 3.28 |
| 成交量/手 | 510812.13 |
| 成交额/万 | 17540.27 |
| 股净值/元 | 65.19 |
| 市净率 | 3.34 |
| 总市值/万 | 323946.05 |
| 流通值/万 | 323633.72 |
| 换手率/% | 5.56 |
| 入市日期 | 2007-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
悦心健康(002162)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 | 3.37 | 3.52 | 0.26 | 7.98 | 510812.13 | 17540.27 | 5.56 |
| 2024-09-27 | 3.30 | 3.26 | 0.14 | 4.49 | 361560.81 | 11733.95 | 3.93 |
| 2024-09-26 | 3.08 | 3.12 | 0.08 | 2.63 | 240948.48 | 7411.49 | 2.62 |
| 2024-09-25 | 3.00 | 3.04 | 0.06 | 2.01 | 275268.59 | 8411.34 | 2.99 |
| 2024-09-24 | 2.90 | 2.98 | 0.07 | 2.41 | 195662.95 | 5749.16 | 2.13 |
| 2024-09-23 | 2.93 | 2.91 | -0.05 | -1.69 | 184447.00 | 5362.30 | 2.01 |
| 2024-09-20 | 3.05 | 2.96 | -0.09 | -2.95 | 288517.38 | 8610.52 | 3.14 |
| 2024-09-19 | 2.97 | 3.05 | 0.09 | 3.04 | 455030.11 | 13865.40 | 4.95 |
| 2024-09-18 | 3.09 | 2.96 | -0.11 | -3.58 | 453309.43 | 13653.35 | 4.93 |
| 2024-09-13 | 2.79 | 3.07 | 0.28 | 10.04 | 269157.85 | 7979.34 | 2.93 |
| 2024-09-12 | 2.77 | 2.79 | 0.01 | 0.36 | 99727.78 | 2812.23 | 1.08 |
| 2024-09-11 | 2.85 | 2.78 | -0.04 | -1.42 | 116550.90 | 3282.42 | 1.27 |
| 2024-09-10 | 2.90 | 2.82 | -0.07 | -2.42 | 173937.50 | 4951.83 | 1.89 |
| 2024-09-09 | 2.84 | 2.89 | 0.11 | 3.96 | 270147.80 | 7867.20 | 2.94 |
| 2024-09-06 | 2.86 | 2.78 | -0.06 | -2.11 | 81169.90 | 2288.57 | 0.88 |
| 2024-09-05 | 2.77 | 2.84 | 0.07 | 2.53 | 120380.30 | 3417.56 | 1.31 |
| 2024-09-04 | 2.76 | 2.77 | 0.02 | 0.73 | 73107.55 | 2026.52 | 0.80 |
| 2024-09-03 | 2.75 | 2.75 | 0.01 | 0.37 | 34667.70 | 955.12 | 0.38 |
| 2024-09-02 | 2.78 | 2.74 | -0.03 | -1.08 | 48769.93 | 1347.32 | 0.53 |
| 2024-08-30 | 2.75 | 2.77 | 0.02 | 0.73 | 96455.30 | 2679.14 | 1.05 |
| 2024-08-29 | 2.67 | 2.75 | 0.08 | 3.00 | 86943.00 | 2369.93 | 0.95 |
| 2024-08-28 | 2.68 | 2.67 | -0.05 | -1.84 | 99105.03 | 2657.87 | 1.08 |
| 2024-08-27 | 2.82 | 2.72 | -0.18 | -6.21 | 231898.15 | 6376.96 | 2.52 |
| 2024-08-26 | 2.81 | 2.90 | 0.03 | 1.05 | 153955.23 | 4419.83 | 1.67 |
| 2024-08-23 | 2.71 | 2.87 | 0.15 | 5.52 | 210709.85 | 5971.20 | 2.29 |
| 2024-08-22 | 2.76 | 2.72 | -0.04 | -1.45 | 68514.90 | 1881.33 | 0.75 |
| 2024-08-21 | 2.71 | 2.76 | 0.05 | 1.85 | 60240.50 | 1647.56 | 0.66 |
| 2024-08-20 | 2.79 | 2.71 | -0.08 | -2.87 | 72993.00 | 1994.64 | 0.79 |
| 2024-08-19 | 2.78 | 2.79 | -0.01 | -0.36 | 39612.00 | 1108.29 | 0.43 |
| 2024-08-16 | 2.83 | 2.80 | -0.02 | -0.71 | 56617.83 | 1587.90 | 0.62 |
| 2024-08-15 | 2.80 | 2.82 | 0.01 | 0.36 | 79566.80 | 2232.03 | 0.87 |
| 2024-08-14 | 2.84 | 2.81 | -0.02 | -0.71 | 60943.19 | 1716.20 | 0.66 |
| 2024-08-13 | 2.87 | 2.83 | -0.02 | -0.70 | 94044.63 | 2647.87 | 1.02 |
| 2024-08-12 | 2.92 | 2.85 | -0.12 | -4.04 | 208787.23 | 5992.03 | 2.27 |
| 2024-08-09 | 2.92 | 2.97 | 0.04 | 1.37 | 327985.38 | 9897.63 | 3.57 |
| 2024-08-08 | 2.84 | 2.93 | 0.08 | 2.81 | 145956.63 | 4243.24 | 1.59 |
| 2024-08-07 | 2.93 | 2.85 | -0.08 | -2.73 | 130810.99 | 3751.89 | 1.42 |
| 2024-08-06 | 2.83 | 2.93 | 0.09 | 3.17 | 120139.09 | 3448.85 | 1.31 |
| 2024-08-05 | 2.98 | 2.84 | -0.05 | -1.73 | 182560.50 | 5300.91 | 1.99 |
| 2024-08-02 | 2.80 | 2.89 | 0.07 | 2.48 | 218442.43 | 6360.61 | 2.38 |
| 2024-08-01 | 2.82 | 2.82 | 0.02 | 0.71 | 77442.10 | 2184.40 | 0.84 |
| 2024-07-31 | 2.74 | 2.80 | 0.08 | 2.94 | 91968.23 | 2549.60 | 1.00 |
| 2024-07-30 | 2.70 | 2.72 | 0.03 | 1.12 | 51606.60 | 1395.66 | 0.56 |
| 2024-07-29 | 2.70 | 2.69 | 0.00 | 0.00 | 43726.12 | 1177.92 | 0.48 |
| 2024-07-26 | 2.66 | 2.69 | 0.05 | 1.89 | 47545.60 | 1274.83 | 0.52 |
| 2024-07-25 | 2.63 | 2.64 | 0.01 | 0.38 | 43320.40 | 1144.43 | 0.47 |
| 2024-07-24 | 2.67 | 2.63 | -0.04 | -1.50 | 49995.80 | 1329.40 | 0.54 |
| 2024-07-23 | 2.74 | 2.67 | -0.05 | -1.84 | 63477.00 | 1731.38 | 0.69 |
| 2024-07-22 | 2.72 | 2.72 | 0.02 | 0.74 | 41386.50 | 1121.46 | 0.45 |
| 2024-07-19 | 2.72 | 2.70 | -0.05 | -1.82 | 52546.33 | 1426.20 | 0.57 |
| 2024-07-18 | 2.69 | 2.75 | 0.03 | 1.10 | 68885.40 | 1866.23 | 0.75 |
| 2024-07-17 | 2.74 | 2.72 | -0.01 | -0.37 | 66485.00 | 1823.71 | 0.72 |
| 2024-07-16 | 2.71 | 2.73 | 0.01 | 0.37 | 36629.80 | 994.19 | 0.40 |
| 2024-07-15 | 2.78 | 2.72 | -0.05 | -1.81 | 51487.30 | 1404.04 | 0.56 |
| 2024-07-12 | 2.83 | 2.77 | 0.02 | 0.73 | 95730.93 | 2684.54 | 1.04 |
| 2024-07-11 | 2.66 | 2.75 | 0.14 | 5.36 | 124629.20 | 3395.36 | 1.36 |
| 2024-07-10 | 2.77 | 2.61 | -0.16 | -5.78 | 178824.83 | 4719.39 | 1.94 |
| 2024-07-09 | 2.78 | 2.77 | -0.06 | -2.12 | 88607.53 | 2455.43 | 0.96 |
| 2024-07-08 | 2.90 | 2.83 | -0.08 | -2.75 | 54761.00 | 1575.40 | 0.60 |
| 2024-07-05 | 2.86 | 2.91 | 0.06 | 2.11 | 60065.30 | 1731.41 | 0.65 |
| 2024-07-04 | 2.94 | 2.85 | -0.09 | -3.06 | 71874.70 | 2076.19 | 0.78 |
| 2024-07-03 | 2.90 | 2.94 | 0.05 | 1.73 | 108489.00 | 3200.04 | 1.18 |
| 2024-07-02 | 2.90 | 2.89 | 0.04 | 1.40 | 108708.23 | 3162.03 | 1.18 |
| 2024-07-01 | 2.78 | 2.85 | 0.09 | 3.26 | 90342.00 | 2552.36 | 0.98 |
| 2024-06-28 | 2.78 | 2.76 | 0.00 | 0.00 | 72424.10 | 2023.91 | 0.78 |
| 2024-06-27 | 2.77 | 2.76 | -0.02 | -0.72 | 61365.90 | 1708.60 | 0.66 |
| 2024-06-26 | 2.72 | 2.78 | 0.04 | 1.46 | 67733.42 | 1860.35 | 0.73 |
| 2024-06-25 | 2.71 | 2.74 | 0.03 | 1.11 | 72832.17 | 1995.19 | 0.79 |
| 2024-06-24 | 2.80 | 2.71 | -0.13 | -4.58 | 122154.42 | 3343.59 | 1.32 |
| 2024-06-21 | 2.95 | 2.84 | -0.08 | -2.74 | 92817.90 | 2681.20 | 1.00 |
| 2024-06-20 | 3.01 | 2.92 | -0.10 | -3.31 | 93817.21 | 2773.16 | 1.01 |
| 2024-06-19 | 2.94 | 3.02 | 0.10 | 3.43 | 151716.91 | 4549.92 | 1.64 |
| 2024-06-18 | 2.96 | 2.92 | -0.02 | -0.68 | 62529.71 | 1829.35 | 0.68 |
| 2024-06-17 | 2.95 | 2.94 | -0.01 | -0.34 | 53850.29 | 1581.89 | 0.58 |
| 2024-06-14 | 2.94 | 2.95 | 0.00 | 0.00 | 38342.60 | 1130.13 | 0.41 |
| 2024-06-13 | 3.01 | 2.95 | -0.06 | -1.99 | 67875.89 | 2011.37 | 0.73 |
| 2024-06-12 | 2.94 | 3.01 | 0.08 | 2.73 | 63163.82 | 1886.27 | 0.68 |
| 2024-06-11 | 2.95 | 2.93 | -0.02 | -0.68 | 53459.10 | 1558.24 | 0.58 |
| 2024-06-07 | 2.89 | 2.95 | 0.12 | 4.24 | 99566.39 | 2902.23 | 1.07 |
| 2024-06-06 | 3.03 | 2.83 | -0.13 | -4.39 | 153387.00 | 4440.28 | 1.66 |
| 2024-06-05 | 3.05 | 2.96 | -0.13 | -4.21 | 100716.10 | 3029.29 | 1.09 |
| 2024-06-04 | 3.03 | 3.09 | 0.04 | 1.31 | 147550.31 | 4479.00 | 1.59 |
| 2024-06-03 | 3.14 | 3.05 | -0.12 | -3.79 | 138874.00 | 4261.80 | 1.50 |
| 2024-05-31 | 3.17 | 3.17 | 0.00 | 0.00 | 67097.40 | 2128.18 | 0.72 |
| 2024-05-30 | 3.25 | 3.17 | -0.11 | -3.35 | 123566.21 | 3933.78 | 1.33 |
| 2024-05-29 | 3.28 | 3.28 | 0.00 | 0.00 | 108424.20 | 3561.43 | 1.17 |
| 2024-05-28 | 3.23 | 3.28 | 0.04 | 1.24 | 135966.59 | 4474.81 | 1.47 |
| 2024-05-27 | 3.26 | 3.24 | -0.06 | -1.82 | 144414.94 | 4654.44 | 1.56 |
| 2024-05-24 | 3.42 | 3.30 | -0.18 | -5.17 | 340966.24 | 11351.80 | 3.68 |
| 2024-05-23 | 3.44 | 3.48 | -0.32 | -8.42 | 610183.40 | 21213.79 | 6.59 |
| 2024-05-22 | 3.91 | 3.80 | 0.25 | 7.04 | 659955.04 | 25464.20 | 7.13 |
| 2024-05-21 | 3.55 | 3.55 | -0.02 | -0.56 | 70868.00 | 2506.32 | 0.77 |
| 2024-05-20 | 3.62 | 3.57 | -0.06 | -1.65 | 114197.31 | 4095.36 | 1.23 |
| 2024-05-17 | 3.62 | 3.63 | 0.00 | 0.00 | 147271.90 | 5310.61 | 1.59 |
| 2024-05-16 | 3.50 | 3.63 | 0.12 | 3.42 | 180762.10 | 6515.04 | 1.95 |
| 2024-05-15 | 3.54 | 3.51 | -0.04 | -1.13 | 95363.70 | 3346.51 | 1.03 |
| 2024-05-14 | 3.45 | 3.55 | 0.09 | 2.60 | 108061.70 | 3801.07 | 1.17 |
| 2024-05-13 | 3.59 | 3.46 | -0.14 | -3.89 | 159297.56 | 5580.21 | 1.72 |
| 2024-05-10 | 3.68 | 3.60 | -0.14 | -3.74 | 246975.38 | 8992.41 | 2.67 |
| 2024-05-09 | 3.56 | 3.74 | 0.18 | 5.06 | 357722.94 | 13544.93 | 3.86 |
日K线
周K线
月K线
