九安医疗(002432)股票信息
| 股票代码 | 002432 |
| 股票名称 | 九安医疗 |
| 最新价/元 | 47.13 |
| 涨跌额/元 | 3.65 |
| 涨跌幅/% | 8.40 |
| 买入/元 | 47.12 |
| 卖出/元 | 47.13 |
| 昨收/元 | 43.48 |
| 今开/元 | 44.70 |
| 最高/元 | 47.30 |
| 最低/元 | 44.35 |
| 成交量/手 | 198190.65 |
| 成交额/万 | 91227.71 |
| 股净值/元 | 16.75 |
| 市净率 | 1.23 |
| 总市值/万 | 2310817.22 |
| 流通值/万 | 2308652.20 |
| 换手率/% | 4.05 |
| 入市日期 | 2010-06-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
九安医疗(002432)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 | 44.70 | 47.13 | 3.65 | 8.40 | 198190.65 | 91227.71 | 4.05 |
| 2024-09-27 | 42.71 | 43.48 | 1.08 | 2.55 | 147219.73 | 63798.02 | 3.01 |
| 2024-09-26 | 42.28 | 42.40 | 0.24 | 0.57 | 74968.12 | 31646.56 | 1.53 |
| 2024-09-25 | 41.48 | 42.16 | 1.02 | 2.48 | 72883.42 | 30970.77 | 1.49 |
| 2024-09-24 | 40.07 | 41.14 | 1.19 | 2.98 | 51918.60 | 21200.55 | 1.06 |
| 2024-09-23 | 39.87 | 39.95 | 0.19 | 0.48 | 32550.99 | 12981.76 | 0.66 |
| 2024-09-20 | 40.20 | 39.76 | -0.38 | -0.95 | 29603.04 | 11740.34 | 0.60 |
| 2024-09-19 | 40.22 | 40.14 | 0.13 | 0.33 | 44419.65 | 17737.87 | 0.91 |
| 2024-09-18 | 40.34 | 40.01 | -0.32 | -0.79 | 28322.13 | 11317.25 | 0.58 |
| 2024-09-13 | 41.24 | 40.33 | -0.77 | -1.87 | 32746.00 | 13340.88 | 0.67 |
| 2024-09-12 | 42.10 | 41.10 | -0.82 | -1.96 | 44244.50 | 18458.66 | 0.90 |
| 2024-09-11 | 41.91 | 41.92 | -0.12 | -0.29 | 34990.50 | 14707.51 | 0.71 |
| 2024-09-10 | 42.17 | 42.04 | -0.06 | -0.14 | 39494.50 | 16639.08 | 0.81 |
| 2024-09-09 | 42.54 | 42.10 | -0.52 | -1.22 | 36456.00 | 15458.78 | 0.74 |
| 2024-09-06 | 43.15 | 42.62 | -0.51 | -1.18 | 30538.25 | 13095.00 | 0.62 |
| 2024-09-05 | 42.19 | 43.13 | 0.94 | 2.23 | 63582.50 | 27470.99 | 1.30 |
| 2024-09-04 | 41.11 | 42.19 | 0.97 | 2.35 | 63672.14 | 26794.60 | 1.30 |
| 2024-09-03 | 40.95 | 41.22 | 0.26 | 0.64 | 34043.50 | 14071.83 | 0.69 |
| 2024-09-02 | 42.15 | 40.96 | -1.21 | -2.87 | 59045.46 | 24532.31 | 1.21 |
| 2024-08-30 | 43.00 | 42.17 | -0.22 | -0.52 | 93546.37 | 40011.48 | 1.91 |
| 2024-08-29 | 42.41 | 42.39 | -0.19 | -0.45 | 41244.62 | 17467.95 | 0.84 |
| 2024-08-28 | 42.15 | 42.58 | 0.29 | 0.69 | 29140.11 | 12376.65 | 0.59 |
| 2024-08-27 | 42.58 | 42.29 | -0.41 | -0.96 | 33306.86 | 14118.91 | 0.68 |
| 2024-08-26 | 41.54 | 42.70 | 1.17 | 2.82 | 96685.49 | 41230.98 | 1.97 |
| 2024-08-23 | 41.71 | 41.53 | -0.35 | -0.84 | 23868.13 | 9933.49 | 0.49 |
| 2024-08-22 | 41.78 | 41.88 | -0.16 | -0.38 | 38166.90 | 15950.66 | 0.78 |
| 2024-08-21 | 41.50 | 42.04 | 0.77 | 1.87 | 73940.48 | 31301.72 | 1.51 |
| 2024-08-20 | 41.50 | 41.27 | -0.39 | -0.94 | 39462.53 | 16346.69 | 0.81 |
| 2024-08-19 | 41.36 | 41.66 | 0.50 | 1.22 | 49175.27 | 20413.23 | 1.00 |
| 2024-08-16 | 40.31 | 41.16 | 0.68 | 1.68 | 58348.83 | 23930.18 | 1.19 |
| 2024-08-15 | 40.35 | 40.48 | 0.19 | 0.47 | 42062.02 | 17065.18 | 0.86 |
| 2024-08-14 | 41.51 | 40.29 | -1.30 | -3.13 | 65739.27 | 26647.36 | 1.34 |
| 2024-08-13 | 41.83 | 41.59 | -1.01 | -2.37 | 103165.70 | 42776.70 | 2.11 |
| 2024-08-12 | 40.99 | 42.60 | 2.31 | 5.73 | 185150.04 | 78086.71 | 3.78 |
| 2024-08-09 | 40.85 | 40.29 | -0.88 | -2.14 | 49572.26 | 20217.15 | 1.01 |
| 2024-08-08 | 39.76 | 41.17 | 1.56 | 3.94 | 118292.18 | 48302.08 | 2.41 |
| 2024-08-07 | 39.80 | 39.61 | -0.14 | -0.35 | 19788.22 | 7829.53 | 0.40 |
| 2024-08-06 | 39.68 | 39.75 | 0.24 | 0.61 | 34783.42 | 13784.29 | 0.71 |
| 2024-08-05 | 39.72 | 39.51 | -0.19 | -0.48 | 54018.49 | 21582.64 | 1.10 |
| 2024-08-02 | 39.57 | 39.70 | 0.43 | 1.10 | 57503.35 | 23024.37 | 1.17 |
| 2024-08-01 | 39.95 | 39.27 | -0.63 | -1.58 | 36144.50 | 14343.87 | 0.74 |
| 2024-07-31 | 38.57 | 39.90 | 1.32 | 3.42 | 48009.49 | 18975.22 | 0.98 |
| 2024-07-30 | 38.31 | 38.58 | 0.18 | 0.47 | 21776.01 | 8387.48 | 0.44 |
| 2024-07-29 | 38.93 | 38.40 | -0.49 | -1.26 | 19594.95 | 7565.34 | 0.40 |
| 2024-07-26 | 38.40 | 38.89 | 0.64 | 1.67 | 28354.35 | 11005.78 | 0.58 |
| 2024-07-25 | 38.01 | 38.25 | -0.08 | -0.21 | 21898.74 | 8378.71 | 0.45 |
| 2024-07-24 | 38.71 | 38.33 | -0.38 | -0.98 | 31862.57 | 12220.97 | 0.65 |
| 2024-07-23 | 39.88 | 38.71 | -1.15 | -2.89 | 40206.09 | 15762.08 | 0.82 |
| 2024-07-22 | 40.06 | 39.86 | -0.20 | -0.50 | 22911.33 | 9134.71 | 0.47 |
| 2024-07-19 | 40.38 | 40.06 | -0.52 | -1.28 | 39909.09 | 15996.61 | 0.81 |
| 2024-07-18 | 39.68 | 40.58 | 0.89 | 2.24 | 62545.98 | 25124.65 | 1.28 |
| 2024-07-17 | 39.63 | 39.69 | 0.09 | 0.23 | 25400.50 | 10041.63 | 0.52 |
| 2024-07-16 | 39.79 | 39.60 | -0.27 | -0.68 | 19436.68 | 7727.82 | 0.40 |
| 2024-07-15 | 39.92 | 39.87 | -0.09 | -0.23 | 21421.50 | 8532.82 | 0.44 |
| 2024-07-12 | 40.00 | 39.96 | -0.06 | -0.15 | 28468.00 | 11411.43 | 0.58 |
| 2024-07-11 | 39.97 | 40.02 | 0.77 | 1.96 | 37208.62 | 14842.72 | 0.76 |
| 2024-07-10 | 39.35 | 39.25 | -0.29 | -0.73 | 25740.00 | 10165.29 | 0.53 |
| 2024-07-09 | 39.25 | 39.54 | 0.32 | 0.82 | 30350.40 | 11940.14 | 0.62 |
| 2024-07-08 | 39.84 | 39.22 | -0.95 | -2.37 | 32222.26 | 12697.59 | 0.66 |
| 2024-07-05 | 39.45 | 40.17 | 0.71 | 1.80 | 38660.42 | 15386.74 | 0.79 |
| 2024-07-04 | 40.08 | 39.46 | -0.59 | -1.47 | 31628.42 | 12541.57 | 0.65 |
| 2024-07-03 | 40.23 | 40.05 | -0.21 | -0.52 | 24706.00 | 9922.82 | 0.50 |
| 2024-07-02 | 40.52 | 40.26 | -0.33 | -0.81 | 25292.35 | 10214.04 | 0.52 |
| 2024-07-01 | 40.51 | 40.59 | 0.05 | 0.12 | 29349.28 | 11896.27 | 0.60 |
| 2024-06-28 | 40.45 | 40.54 | 0.07 | 0.17 | 38981.35 | 15879.99 | 0.80 |
| 2024-06-27 | 40.30 | 40.47 | 0.01 | 0.03 | 58138.61 | 23773.94 | 1.19 |
| 2024-06-26 | 39.50 | 40.46 | 1.36 | 3.48 | 54578.01 | 21786.80 | 1.11 |
| 2024-06-25 | 40.05 | 39.10 | -0.65 | -1.64 | 49450.84 | 19473.75 | 1.01 |
| 2024-06-24 | 40.64 | 39.75 | -0.98 | -2.41 | 48851.52 | 19601.47 | 1.00 |
| 2024-06-21 | 40.26 | 40.73 | 0.42 | 1.04 | 36103.00 | 14698.62 | 0.74 |
| 2024-06-20 | 40.81 | 40.31 | -0.52 | -1.27 | 47328.42 | 19174.38 | 0.97 |
| 2024-06-19 | 41.04 | 40.83 | -0.22 | -0.54 | 34061.68 | 13941.34 | 0.70 |
| 2024-06-18 | 40.76 | 41.05 | 0.21 | 0.51 | 31169.00 | 12761.80 | 0.64 |
| 2024-06-17 | 40.78 | 40.84 | -0.02 | -0.05 | 42629.50 | 17385.77 | 0.87 |
| 2024-06-14 | 41.35 | 40.86 | -0.69 | -1.66 | 62984.51 | 25830.37 | 1.29 |
| 2024-06-13 | 42.42 | 41.55 | -0.80 | -1.89 | 52363.50 | 21847.19 | 1.07 |
| 2024-06-12 | 41.84 | 42.35 | 0.39 | 0.93 | 52344.36 | 22116.68 | 1.07 |
| 2024-06-11 | 41.67 | 41.96 | 0.26 | 0.62 | 60097.31 | 24895.47 | 1.23 |
| 2024-06-07 | 42.40 | 41.70 | -0.55 | -1.30 | 54086.58 | 22654.15 | 1.10 |
| 2024-06-06 | 42.80 | 42.25 | -0.76 | -1.77 | 84262.55 | 35819.04 | 1.72 |
| 2024-06-05 | 41.55 | 43.01 | 1.30 | 3.12 | 146130.26 | 62501.24 | 2.98 |
| 2024-06-04 | 41.24 | 41.71 | 0.30 | 0.72 | 50558.82 | 20961.60 | 1.03 |
| 2024-06-03 | 42.52 | 41.67 | -0.23 | -0.55 | 65361.07 | 27452.56 | 1.33 |
| 2024-05-31 | 41.00 | 41.90 | 0.80 | 1.95 | 74181.27 | 30853.33 | 1.51 |
| 2024-05-30 | 40.80 | 41.10 | 0.22 | 0.54 | 41292.05 | 16884.40 | 0.84 |
| 2024-05-29 | 40.70 | 40.88 | 0.18 | 0.44 | 30806.11 | 12570.23 | 0.63 |
| 2024-05-28 | 41.16 | 40.70 | -0.57 | -1.38 | 40832.50 | 16673.40 | 0.84 |
| 2024-05-27 | 41.03 | 41.27 | 0.42 | 1.03 | 49010.00 | 20084.44 | 1.00 |
| 2024-05-24 | 40.80 | 40.85 | -0.20 | -0.49 | 45029.59 | 18477.83 | 0.92 |
| 2024-05-23 | 42.04 | 41.05 | -1.09 | -2.59 | 79370.43 | 32835.80 | 1.62 |
| 2024-05-22 | 42.50 | 42.14 | -0.26 | -0.61 | 57812.56 | 24387.20 | 1.18 |
| 2024-05-21 | 42.80 | 42.40 | -0.40 | -0.94 | 54789.62 | 23247.72 | 1.12 |
| 2024-05-20 | 42.50 | 42.80 | 0.05 | 0.12 | 73228.50 | 31198.42 | 1.50 |
| 2024-05-17 | 43.10 | 42.75 | -0.36 | -0.84 | 83228.88 | 35402.80 | 1.70 |
| 2024-05-16 | 42.75 | 43.11 | 0.57 | 1.34 | 132357.51 | 57253.82 | 2.71 |
| 2024-05-15 | 43.10 | 42.54 | -0.47 | -1.09 | 85651.91 | 36622.91 | 1.75 |
| 2024-05-14 | 43.60 | 43.01 | -0.78 | -1.78 | 154165.07 | 66906.41 | 3.16 |
| 2024-05-13 | 45.25 | 43.79 | -1.15 | -2.56 | 208640.56 | 93722.98 | 4.27 |
| 2024-05-10 | 45.39 | 44.94 | -0.27 | -0.60 | 205847.50 | 93920.28 | 4.21 |
| 2024-05-09 | 46.73 | 45.21 | -1.71 | -3.65 | 310234.48 | 141361.96 | 6.35 |
日K线
周K线
月K线
