瑞康医药(002589)股票信息
| 股票代码 | 002589 |
| 股票名称 | 瑞康医药 |
| 最新价/元 | 2.90 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 9.85 |
| 买入/元 | 2.90 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.64 |
| 今开/元 | 2.72 |
| 最高/元 | 2.90 |
| 最低/元 | 2.68 |
| 成交量/手 | 772633.11 |
| 成交额/万 | 21883.46 |
| 股净值/元 | 214.82 |
| 市净率 | 0.79 |
| 总市值/万 | 436366.04 |
| 流通值/万 | 396021.55 |
| 换手率/% | 5.66 |
| 入市日期 | 2011-06-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
瑞康医药(002589)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 | 2.72 | 2.90 | 0.26 | 9.85 | 772633.11 | 21883.46 | 5.66 |
| 2024-09-27 | 2.57 | 2.64 | 0.08 | 3.13 | 458346.23 | 12095.97 | 3.36 |
| 2024-09-26 | 2.47 | 2.56 | 0.09 | 3.64 | 278025.76 | 6987.38 | 2.04 |
| 2024-09-25 | 2.45 | 2.47 | 0.05 | 2.07 | 351372.92 | 8725.53 | 2.57 |
| 2024-09-24 | 2.33 | 2.42 | 0.11 | 4.76 | 322830.00 | 7645.85 | 2.36 |
| 2024-09-23 | 2.35 | 2.31 | -0.04 | -1.70 | 253951.91 | 5922.95 | 1.86 |
| 2024-09-20 | 2.38 | 2.35 | -0.02 | -0.84 | 139574.60 | 3274.92 | 1.02 |
| 2024-09-19 | 2.31 | 2.37 | 0.07 | 3.04 | 185639.00 | 4357.57 | 1.36 |
| 2024-09-18 | 2.36 | 2.30 | -0.07 | -2.95 | 183385.09 | 4225.96 | 1.34 |
| 2024-09-13 | 2.38 | 2.37 | 0.01 | 0.42 | 140444.00 | 3349.83 | 1.03 |
| 2024-09-12 | 2.36 | 2.36 | 0.00 | 0.00 | 105020.00 | 2501.92 | 0.77 |
| 2024-09-11 | 2.38 | 2.36 | -0.03 | -1.26 | 169062.00 | 3971.52 | 1.24 |
| 2024-09-10 | 2.43 | 2.39 | -0.03 | -1.24 | 183083.00 | 4372.99 | 1.34 |
| 2024-09-09 | 2.37 | 2.42 | 0.03 | 1.26 | 241063.99 | 5874.79 | 1.77 |
| 2024-09-06 | 2.44 | 2.39 | -0.06 | -2.45 | 199391.11 | 4805.87 | 1.46 |
| 2024-09-05 | 2.38 | 2.45 | 0.06 | 2.51 | 228533.00 | 5579.39 | 1.67 |
| 2024-09-04 | 2.38 | 2.39 | 0.00 | 0.00 | 185332.65 | 4451.02 | 1.36 |
| 2024-09-03 | 2.37 | 2.39 | 0.00 | 0.00 | 166272.00 | 3965.73 | 1.22 |
| 2024-09-02 | 2.40 | 2.39 | -0.03 | -1.24 | 353552.00 | 8491.30 | 2.59 |
| 2024-08-30 | 2.30 | 2.42 | 0.12 | 5.22 | 535439.70 | 12973.77 | 3.92 |
| 2024-08-29 | 2.28 | 2.30 | 0.01 | 0.44 | 153082.70 | 3504.62 | 1.12 |
| 2024-08-28 | 2.25 | 2.29 | 0.04 | 1.78 | 185882.40 | 4230.42 | 1.36 |
| 2024-08-27 | 2.27 | 2.25 | -0.02 | -0.88 | 145979.00 | 3308.65 | 1.07 |
| 2024-08-26 | 2.20 | 2.27 | 0.06 | 2.72 | 159933.00 | 3594.57 | 1.17 |
| 2024-08-23 | 2.28 | 2.21 | -0.07 | -3.07 | 178727.00 | 3982.86 | 1.31 |
| 2024-08-22 | 2.33 | 2.28 | -0.05 | -2.15 | 245077.74 | 5712.05 | 1.80 |
| 2024-08-21 | 2.35 | 2.33 | -0.03 | -1.27 | 165404.00 | 3847.50 | 1.21 |
| 2024-08-20 | 2.35 | 2.36 | 0.00 | 0.00 | 138899.90 | 3271.48 | 1.02 |
| 2024-08-19 | 2.37 | 2.36 | 0.00 | 0.00 | 219811.00 | 5202.87 | 1.61 |
| 2024-08-16 | 2.34 | 2.36 | 0.02 | 0.86 | 178057.00 | 4191.29 | 1.31 |
| 2024-08-15 | 2.31 | 2.34 | 0.02 | 0.86 | 154636.01 | 3614.60 | 1.13 |
| 2024-08-14 | 2.33 | 2.32 | 0.00 | 0.00 | 100573.00 | 2323.81 | 0.74 |
| 2024-08-13 | 2.31 | 2.32 | 0.00 | 0.00 | 159465.18 | 3669.83 | 1.17 |
| 2024-08-12 | 2.31 | 2.32 | 0.00 | 0.00 | 218977.00 | 5116.25 | 1.61 |
| 2024-08-09 | 2.35 | 2.32 | -0.03 | -1.28 | 222559.41 | 5209.43 | 1.63 |
| 2024-08-08 | 2.29 | 2.35 | 0.05 | 2.17 | 332368.80 | 7820.95 | 2.44 |
| 2024-08-07 | 2.34 | 2.30 | -0.03 | -1.29 | 159185.00 | 3663.74 | 1.17 |
| 2024-08-06 | 2.27 | 2.33 | 0.07 | 3.10 | 263022.00 | 6064.19 | 1.93 |
| 2024-08-05 | 2.24 | 2.26 | 0.02 | 0.89 | 427280.03 | 9793.72 | 3.13 |
| 2024-08-02 | 2.23 | 2.24 | 0.00 | 0.00 | 217871.00 | 4928.23 | 1.60 |
| 2024-08-01 | 2.24 | 2.24 | 0.00 | 0.00 | 145517.30 | 3256.12 | 1.07 |
| 2024-07-31 | 2.17 | 2.24 | 0.07 | 3.23 | 173345.00 | 3830.67 | 1.27 |
| 2024-07-30 | 2.15 | 2.17 | 0.03 | 1.40 | 173673.00 | 3736.27 | 1.27 |
| 2024-07-29 | 2.12 | 2.14 | 0.02 | 0.94 | 135817.79 | 2887.31 | 1.00 |
| 2024-07-26 | 2.10 | 2.12 | 0.02 | 0.95 | 127451.00 | 2692.04 | 0.93 |
| 2024-07-25 | 2.10 | 2.10 | -0.01 | -0.47 | 135864.50 | 2848.58 | 1.00 |
| 2024-07-24 | 2.16 | 2.11 | -0.07 | -3.21 | 261775.49 | 5562.46 | 1.92 |
| 2024-07-23 | 2.17 | 2.18 | 0.00 | 0.00 | 248450.04 | 5448.30 | 1.82 |
| 2024-07-22 | 2.17 | 2.18 | 0.00 | 0.00 | 170661.00 | 3701.65 | 1.25 |
| 2024-07-19 | 2.19 | 2.18 | -0.02 | -0.91 | 221412.04 | 4839.00 | 1.62 |
| 2024-07-18 | 2.22 | 2.20 | -0.02 | -0.90 | 161742.00 | 3541.77 | 1.19 |
| 2024-07-17 | 2.21 | 2.22 | 0.01 | 0.45 | 146742.90 | 3275.25 | 1.08 |
| 2024-07-16 | 2.22 | 2.21 | -0.01 | -0.45 | 100038.00 | 2211.44 | 0.73 |
| 2024-07-15 | 2.26 | 2.22 | -0.05 | -2.20 | 110237.30 | 2463.37 | 0.81 |
| 2024-07-12 | 2.29 | 2.27 | -0.02 | -0.87 | 149029.45 | 3391.87 | 1.09 |
| 2024-07-11 | 2.20 | 2.29 | 0.13 | 6.02 | 260208.00 | 5904.53 | 1.91 |
| 2024-07-10 | 2.18 | 2.16 | -0.04 | -1.82 | 94252.00 | 2052.04 | 0.69 |
| 2024-07-09 | 2.21 | 2.20 | -0.01 | -0.45 | 146291.49 | 3177.58 | 1.07 |
| 2024-07-08 | 2.26 | 2.21 | -0.07 | -3.07 | 134845.70 | 3000.71 | 0.99 |
| 2024-07-05 | 2.20 | 2.28 | 0.09 | 4.11 | 189336.03 | 4238.37 | 1.39 |
| 2024-07-04 | 2.29 | 2.19 | -0.10 | -4.37 | 168382.18 | 3739.15 | 1.23 |
| 2024-07-03 | 2.28 | 2.29 | 0.01 | 0.44 | 132354.07 | 3030.20 | 0.97 |
| 2024-07-02 | 2.25 | 2.28 | 0.04 | 1.79 | 152765.80 | 3479.40 | 1.12 |
| 2024-07-01 | 2.19 | 2.24 | 0.04 | 1.82 | 96162.00 | 2127.81 | 0.70 |
| 2024-06-28 | 2.22 | 2.20 | -0.02 | -0.90 | 123960.00 | 2755.57 | 0.91 |
| 2024-06-27 | 2.26 | 2.22 | -0.04 | -1.77 | 104716.00 | 2339.80 | 0.77 |
| 2024-06-26 | 2.17 | 2.26 | 0.10 | 4.63 | 134221.00 | 2973.86 | 0.98 |
| 2024-06-25 | 2.18 | 2.16 | 0.00 | 0.00 | 118171.00 | 2559.26 | 0.87 |
| 2024-06-24 | 2.27 | 2.16 | -0.12 | -5.26 | 150328.00 | 3293.83 | 1.10 |
| 2024-06-21 | 2.23 | 2.28 | 0.05 | 2.24 | 127658.09 | 2893.70 | 0.94 |
| 2024-06-20 | 2.29 | 2.23 | -0.05 | -2.19 | 119541.99 | 2698.98 | 0.88 |
| 2024-06-19 | 2.33 | 2.28 | -0.04 | -1.72 | 103361.00 | 2378.08 | 0.76 |
| 2024-06-18 | 2.27 | 2.32 | 0.05 | 2.20 | 115704.79 | 2675.47 | 0.85 |
| 2024-06-17 | 2.29 | 2.27 | -0.04 | -1.73 | 77096.00 | 1762.94 | 0.57 |
| 2024-06-14 | 2.30 | 2.31 | 0.00 | 0.00 | 126969.00 | 2924.32 | 0.93 |
| 2024-06-13 | 2.37 | 2.31 | -0.06 | -2.53 | 117949.61 | 2743.96 | 0.86 |
| 2024-06-12 | 2.35 | 2.37 | 0.01 | 0.42 | 126397.00 | 2980.94 | 0.93 |
| 2024-06-11 | 2.35 | 2.36 | 0.01 | 0.43 | 196997.00 | 4590.94 | 1.44 |
| 2024-06-07 | 2.30 | 2.35 | 0.09 | 3.98 | 210019.00 | 4883.58 | 1.54 |
| 2024-06-06 | 2.42 | 2.26 | -0.14 | -5.83 | 346826.00 | 7955.67 | 2.54 |
| 2024-06-05 | 2.44 | 2.40 | -0.04 | -1.64 | 124075.23 | 3003.20 | 0.91 |
| 2024-06-04 | 2.44 | 2.44 | -0.01 | -0.41 | 141941.00 | 3444.03 | 1.04 |
| 2024-06-03 | 2.55 | 2.46 | -0.10 | -3.91 | 198387.40 | 4910.72 | 1.45 |
| 2024-05-31 | 2.52 | 2.56 | 0.04 | 1.59 | 128430.60 | 3267.36 | 0.94 |
| 2024-05-30 | 2.55 | 2.52 | -0.05 | -1.95 | 181228.00 | 4590.25 | 1.33 |
| 2024-05-29 | 2.61 | 2.57 | -0.02 | -0.77 | 153414.00 | 3957.65 | 1.12 |
| 2024-05-28 | 2.62 | 2.59 | -0.02 | -0.77 | 100696.80 | 2624.89 | 0.74 |
| 2024-05-27 | 2.63 | 2.61 | 0.00 | 0.00 | 206343.30 | 5339.90 | 1.51 |
| 2024-05-24 | 2.64 | 2.61 | -0.03 | -1.14 | 151284.00 | 3974.46 | 1.11 |
| 2024-05-23 | 2.71 | 2.64 | -0.09 | -3.30 | 187722.00 | 4991.98 | 1.38 |
| 2024-05-22 | 2.71 | 2.73 | 0.01 | 0.37 | 172519.00 | 4740.13 | 1.26 |
| 2024-05-21 | 2.76 | 2.72 | -0.04 | -1.45 | 176890.00 | 4808.98 | 1.30 |
| 2024-05-20 | 2.77 | 2.76 | -0.02 | -0.72 | 148890.00 | 4116.92 | 1.09 |
| 2024-05-17 | 2.78 | 2.78 | 0.01 | 0.36 | 135629.00 | 3751.15 | 0.99 |
| 2024-05-16 | 2.78 | 2.77 | -0.02 | -0.72 | 156566.00 | 4362.43 | 1.15 |
| 2024-05-15 | 2.80 | 2.79 | -0.01 | -0.36 | 131366.00 | 3683.81 | 0.96 |
| 2024-05-14 | 2.77 | 2.80 | 0.04 | 1.45 | 192303.60 | 5407.78 | 1.41 |
| 2024-05-13 | 2.84 | 2.76 | -0.08 | -2.82 | 246694.88 | 6885.42 | 1.81 |
| 2024-05-10 | 2.88 | 2.84 | -0.05 | -1.73 | 199350.00 | 5711.85 | 1.46 |
| 2024-05-09 | 2.91 | 2.89 | -0.01 | -0.35 | 237037.99 | 6891.73 | 1.74 |
日K线
周K线
月K线
