名臣健康(002919)股票信息
| 股票代码 | 002919 |
| 股票名称 | 名臣健康 |
| 最新价/元 | 14.96 |
| 涨跌额/元 | 1.28 |
| 涨跌幅/% | 9.36 |
| 买入/元 | 14.95 |
| 卖出/元 | 14.96 |
| 昨收/元 | 13.68 |
| 今开/元 | 14.28 |
| 最高/元 | 15.03 |
| 最低/元 | 13.71 |
| 成交量/手 | 242929.10 |
| 成交额/万 | 35128.40 |
| 股净值/元 | 46.75 |
| 市净率 | 4.76 |
| 总市值/万 | 398722.99 |
| 流通值/万 | 395524.71 |
| 换手率/% | 9.19 |
| 入市日期 | 2017-12-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
名臣健康(002919)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 | 14.28 | 14.96 | 1.28 | 9.36 | 242929.10 | 35128.40 | 9.19 |
| 2024-09-27 | 13.25 | 13.68 | 0.55 | 4.19 | 186940.70 | 25320.79 | 7.07 |
| 2024-09-26 | 12.85 | 13.13 | 0.25 | 1.94 | 143806.20 | 18607.38 | 5.44 |
| 2024-09-25 | 12.81 | 12.88 | 0.28 | 2.22 | 185705.28 | 23922.25 | 7.02 |
| 2024-09-24 | 12.14 | 12.60 | 0.54 | 4.48 | 132355.18 | 16363.62 | 5.01 |
| 2024-09-23 | 12.25 | 12.06 | -0.23 | -1.87 | 60100.38 | 7296.24 | 2.27 |
| 2024-09-20 | 12.42 | 12.29 | -0.28 | -2.23 | 72602.34 | 8979.44 | 2.75 |
| 2024-09-19 | 12.41 | 12.57 | 0.19 | 1.54 | 120246.90 | 14954.98 | 4.55 |
| 2024-09-18 | 12.08 | 12.38 | 0.26 | 2.15 | 100252.18 | 12145.70 | 3.79 |
| 2024-09-13 | 12.41 | 12.12 | -0.18 | -1.46 | 64189.29 | 7816.43 | 2.43 |
| 2024-09-12 | 12.55 | 12.30 | -0.38 | -3.00 | 118178.38 | 14702.24 | 4.47 |
| 2024-09-11 | 12.40 | 12.68 | 0.16 | 1.28 | 155067.40 | 19497.34 | 5.87 |
| 2024-09-10 | 12.30 | 12.52 | 0.21 | 1.71 | 126154.82 | 15567.91 | 4.77 |
| 2024-09-09 | 12.32 | 12.31 | 0.06 | 0.49 | 136887.19 | 16901.44 | 5.18 |
| 2024-09-06 | 12.48 | 12.25 | -0.20 | -1.61 | 218644.81 | 27079.24 | 8.27 |
| 2024-09-05 | 11.28 | 12.45 | 1.13 | 9.98 | 241485.25 | 29380.00 | 9.13 |
| 2024-09-04 | 11.37 | 11.32 | -0.22 | -1.91 | 62503.96 | 7102.71 | 2.36 |
| 2024-09-03 | 11.45 | 11.54 | 0.12 | 1.05 | 76749.36 | 8807.38 | 2.90 |
| 2024-09-02 | 11.93 | 11.42 | -0.58 | -4.83 | 113441.41 | 13236.61 | 4.29 |
| 2024-08-30 | 11.36 | 12.00 | 0.29 | 2.48 | 159970.89 | 19159.19 | 6.05 |
| 2024-08-29 | 11.45 | 11.71 | 0.08 | 0.69 | 90695.80 | 10536.27 | 3.43 |
| 2024-08-28 | 11.40 | 11.63 | 0.13 | 1.13 | 92081.24 | 10546.44 | 3.48 |
| 2024-08-27 | 11.58 | 11.50 | -0.20 | -1.71 | 119444.73 | 14049.47 | 4.52 |
| 2024-08-26 | 11.92 | 11.70 | -0.28 | -2.34 | 133842.37 | 15597.33 | 5.06 |
| 2024-08-23 | 12.53 | 11.98 | -0.45 | -3.62 | 184870.60 | 22257.34 | 6.99 |
| 2024-08-22 | 13.09 | 12.43 | -1.18 | -8.67 | 198402.00 | 25381.85 | 7.50 |
| 2024-08-21 | 13.19 | 13.61 | 0.56 | 4.29 | 280671.76 | 37595.01 | 10.62 |
| 2024-08-20 | 13.01 | 13.05 | -0.15 | -1.14 | 256454.78 | 33575.70 | 9.70 |
| 2024-08-19 | 13.42 | 13.20 | -0.40 | -2.94 | 249793.98 | 33348.11 | 9.45 |
| 2024-08-16 | 14.70 | 13.60 | -0.93 | -6.40 | 441843.40 | 61694.67 | 16.71 |
| 2024-08-15 | 13.40 | 14.53 | 1.32 | 9.99 | 446426.98 | 63023.74 | 16.89 |
| 2024-08-14 | 11.91 | 13.21 | 1.20 | 9.99 | 351902.56 | 45479.89 | 13.31 |
| 2024-08-13 | 12.22 | 12.01 | -0.25 | -2.04 | 108533.80 | 12979.01 | 4.11 |
| 2024-08-12 | 12.75 | 12.26 | -0.49 | -3.84 | 133378.53 | 16590.20 | 5.04 |
| 2024-08-09 | 13.15 | 12.75 | -0.67 | -4.99 | 211964.19 | 27683.06 | 8.02 |
| 2024-08-08 | 12.66 | 13.42 | 0.57 | 4.44 | 288617.97 | 37226.85 | 10.92 |
| 2024-08-07 | 12.75 | 12.85 | -0.58 | -4.32 | 283603.38 | 36161.46 | 10.73 |
| 2024-08-06 | 13.10 | 13.43 | 1.22 | 9.99 | 360834.26 | 47600.84 | 13.65 |
| 2024-08-05 | 11.26 | 12.21 | 1.11 | 10.00 | 61107.96 | 7295.26 | 2.31 |
| 2024-08-02 | 10.98 | 11.10 | 0.01 | 0.09 | 38185.48 | 4265.40 | 1.44 |
| 2024-08-01 | 11.24 | 11.09 | -0.11 | -0.98 | 39136.40 | 4365.26 | 1.48 |
| 2024-07-31 | 10.78 | 11.20 | 0.48 | 4.48 | 44174.28 | 4886.66 | 1.67 |
| 2024-07-30 | 10.66 | 10.72 | 0.02 | 0.19 | 24038.24 | 2575.21 | 0.91 |
| 2024-07-29 | 10.65 | 10.70 | 0.05 | 0.47 | 30671.28 | 3249.46 | 1.16 |
| 2024-07-26 | 10.56 | 10.65 | 0.09 | 0.85 | 26004.00 | 2769.38 | 0.98 |
| 2024-07-25 | 10.29 | 10.56 | 0.23 | 2.23 | 36530.40 | 3841.46 | 1.38 |
| 2024-07-24 | 10.59 | 10.33 | -0.30 | -2.82 | 33803.28 | 3527.82 | 1.28 |
| 2024-07-23 | 11.09 | 10.63 | -0.37 | -3.36 | 32747.86 | 3545.83 | 1.24 |
| 2024-07-22 | 10.85 | 11.00 | 0.15 | 1.38 | 28518.46 | 3119.01 | 1.08 |
| 2024-07-19 | 10.69 | 10.85 | 0.10 | 0.93 | 34614.80 | 3738.26 | 1.31 |
| 2024-07-18 | 10.70 | 10.75 | 0.01 | 0.09 | 33816.82 | 3585.55 | 1.28 |
| 2024-07-17 | 10.85 | 10.74 | -0.06 | -0.56 | 30558.52 | 3308.20 | 1.16 |
| 2024-07-16 | 10.78 | 10.80 | -0.04 | -0.37 | 24163.51 | 2605.07 | 0.91 |
| 2024-07-15 | 11.16 | 10.84 | -0.30 | -2.69 | 29997.16 | 3261.81 | 1.13 |
| 2024-07-12 | 11.28 | 11.14 | -0.12 | -1.07 | 42157.32 | 4741.17 | 1.59 |
| 2024-07-11 | 10.96 | 11.26 | 0.44 | 4.07 | 43710.67 | 4882.85 | 1.65 |
| 2024-07-10 | 10.84 | 10.82 | -0.15 | -1.37 | 33478.91 | 3672.36 | 1.27 |
| 2024-07-09 | 10.89 | 10.97 | 0.02 | 0.18 | 47302.00 | 5164.88 | 1.79 |
| 2024-07-08 | 11.30 | 10.95 | -0.41 | -3.61 | 37949.52 | 4178.84 | 1.44 |
| 2024-07-05 | 11.05 | 11.36 | 0.33 | 2.99 | 44829.96 | 5013.64 | 1.70 |
| 2024-07-04 | 11.55 | 11.03 | -0.51 | -4.42 | 39165.07 | 4397.88 | 1.48 |
| 2024-07-03 | 11.65 | 11.54 | -0.18 | -1.54 | 34012.36 | 3943.26 | 1.29 |
| 2024-07-02 | 11.65 | 11.72 | 0.08 | 0.69 | 40158.98 | 4724.39 | 1.52 |
| 2024-07-01 | 11.59 | 11.64 | 0.03 | 0.26 | 44016.42 | 5060.80 | 1.66 |
| 2024-06-28 | 11.53 | 11.61 | 0.08 | 0.69 | 80355.69 | 9487.72 | 3.04 |
| 2024-06-27 | 11.71 | 11.53 | -0.22 | -1.87 | 71013.00 | 8284.38 | 2.69 |
| 2024-06-26 | 11.03 | 11.75 | 0.69 | 6.24 | 81780.24 | 9376.36 | 3.09 |
| 2024-06-25 | 11.09 | 11.06 | -0.08 | -0.72 | 52993.10 | 5881.15 | 2.00 |
| 2024-06-24 | 11.50 | 11.14 | -0.48 | -4.13 | 52452.12 | 5891.30 | 1.98 |
| 2024-06-21 | 11.51 | 11.62 | -0.01 | -0.09 | 43603.96 | 5057.30 | 1.65 |
| 2024-06-20 | 12.13 | 11.63 | -0.51 | -4.20 | 71865.25 | 8450.61 | 2.72 |
| 2024-06-19 | 12.40 | 12.14 | -0.32 | -2.57 | 48112.54 | 5889.59 | 1.82 |
| 2024-06-18 | 12.62 | 12.46 | -0.16 | -1.27 | 52477.97 | 6592.09 | 1.98 |
| 2024-06-17 | 12.54 | 12.62 | 0.02 | 0.16 | 68833.68 | 8649.24 | 2.60 |
| 2024-06-14 | 13.20 | 12.60 | -0.59 | -4.47 | 95043.85 | 12179.97 | 3.59 |
| 2024-06-13 | 13.60 | 13.19 | -0.47 | -3.44 | 92981.30 | 12623.94 | 3.52 |
| 2024-06-12 | 13.30 | 13.66 | 0.36 | 2.71 | 51241.20 | 6941.22 | 1.94 |
| 2024-06-11 | 12.67 | 13.30 | 0.52 | 4.07 | 51649.17 | 6740.80 | 1.95 |
| 2024-06-07 | 12.74 | 12.78 | 0.29 | 2.32 | 43304.48 | 5502.63 | 1.64 |
| 2024-06-06 | 13.37 | 12.49 | -0.72 | -5.45 | 62105.83 | 7918.02 | 2.35 |
| 2024-06-05 | 13.65 | 13.21 | -0.60 | -4.35 | 47242.42 | 6352.06 | 1.79 |
| 2024-06-04 | 13.78 | 13.81 | -0.12 | -0.86 | 35200.65 | 4816.69 | 1.33 |
| 2024-06-03 | 14.25 | 13.93 | -0.39 | -2.72 | 39586.87 | 5544.23 | 1.50 |
| 2024-05-31 | 14.40 | 14.32 | 0.22 | 1.56 | 38795.94 | 5576.36 | 1.47 |
| 2024-05-30 | 17.39 | 17.06 | -0.34 | -1.95 | 29220.62 | 4990.80 | 1.33 |
| 2024-05-29 | 17.36 | 17.40 | 0.04 | 0.23 | 18571.00 | 3233.59 | 0.84 |
| 2024-05-28 | 17.63 | 17.36 | -0.45 | -2.53 | 28737.00 | 5003.92 | 1.30 |
| 2024-05-27 | 17.67 | 17.81 | 0.33 | 1.89 | 36229.14 | 6348.95 | 1.64 |
| 2024-05-24 | 17.91 | 17.48 | -0.42 | -2.35 | 40578.37 | 7132.02 | 1.85 |
| 2024-05-23 | 18.00 | 17.90 | -0.26 | -1.43 | 35630.92 | 6400.58 | 1.62 |
| 2024-05-22 | 18.70 | 18.16 | -0.44 | -2.37 | 80972.09 | 14568.43 | 3.68 |
| 2024-05-21 | 19.10 | 18.60 | -0.49 | -2.57 | 44466.58 | 8400.25 | 2.02 |
| 2024-05-20 | 19.43 | 19.09 | -0.40 | -2.05 | 36314.66 | 6973.90 | 1.65 |
| 2024-05-17 | 19.88 | 19.49 | -0.29 | -1.47 | 30482.00 | 5943.09 | 1.39 |
| 2024-05-16 | 19.89 | 19.78 | -0.13 | -0.65 | 20364.00 | 4051.28 | 0.93 |
| 2024-05-15 | 20.10 | 19.91 | -0.18 | -0.90 | 20467.65 | 4120.82 | 0.93 |
| 2024-05-14 | 19.99 | 20.09 | 0.46 | 2.34 | 31358.00 | 6288.77 | 1.43 |
| 2024-05-13 | 19.94 | 19.63 | -0.29 | -1.46 | 25900.00 | 5069.85 | 1.18 |
| 2024-05-10 | 20.29 | 19.92 | -0.42 | -2.07 | 29076.75 | 5815.81 | 1.32 |
| 2024-05-09 | 20.02 | 20.34 | 0.29 | 1.45 | 26206.71 | 5307.83 | 1.19 |
日K线
周K线
月K线
