盈康生命(300143)股票信息
| 股票代码 | 300143 |
| 股票名称 | 盈康生命 |
| 最新价/元 | 10.99 |
| 涨跌额/元 | 1.43 |
| 涨跌幅/% | 14.96 |
| 买入/元 | 10.98 |
| 卖出/元 | 10.99 |
| 昨收/元 | 9.56 |
| 今开/元 | 11.32 |
| 最高/元 | 11.32 |
| 最低/元 | 9.97 |
| 成交量/手 | 300245.66 |
| 成交额/万 | 31968.22 |
| 股净值/元 | 68.69 |
| 市净率 | 5.06 |
| 总市值/万 | 705741.54 |
| 流通值/万 | 705741.54 |
| 换手率/% | 4.68 |
| 入市日期 | 2010-12-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
盈康生命(300143)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 11.32 | 10.99 | 1.43 | 14.96 | 300245.66 | 31968.22 | 4.68 |
| 2024-09-30 | 8.52 | 9.56 | 1.28 | 15.46 | 291776.00 | 26632.39 | 4.54 |
| 2024-09-27 | 8.07 | 8.28 | 0.34 | 4.28 | 164151.30 | 13491.07 | 2.56 |
| 2024-09-26 | 7.69 | 7.94 | 0.28 | 3.66 | 108817.02 | 8420.05 | 1.69 |
| 2024-09-25 | 7.56 | 7.66 | 0.16 | 2.13 | 154006.51 | 11885.08 | 2.40 |
| 2024-09-24 | 7.27 | 7.50 | 0.25 | 3.45 | 121251.00 | 8963.82 | 1.89 |
| 2024-09-23 | 7.25 | 7.25 | 0.04 | 0.56 | 65737.02 | 4775.57 | 1.02 |
| 2024-09-20 | 7.44 | 7.21 | -0.21 | -2.83 | 91040.00 | 6584.70 | 1.42 |
| 2024-09-19 | 7.22 | 7.42 | 0.25 | 3.49 | 135461.00 | 9985.15 | 2.11 |
| 2024-09-18 | 7.30 | 7.17 | -0.24 | -3.24 | 151382.02 | 10843.11 | 2.36 |
| 2024-09-13 | 7.70 | 7.41 | -0.37 | -4.76 | 225551.34 | 16890.36 | 3.51 |
| 2024-09-12 | 7.75 | 7.78 | -0.01 | -0.13 | 264485.43 | 20729.35 | 4.12 |
| 2024-09-11 | 8.05 | 7.79 | -0.42 | -5.12 | 347632.81 | 27747.78 | 5.41 |
| 2024-09-10 | 9.18 | 8.21 | -0.51 | -5.85 | 582578.31 | 50589.19 | 9.07 |
| 2024-09-09 | 7.37 | 8.72 | 1.45 | 19.95 | 511238.96 | 43465.79 | 7.96 |
| 2024-09-06 | 7.46 | 7.27 | -0.15 | -2.02 | 23008.37 | 1690.43 | 0.36 |
| 2024-09-05 | 7.33 | 7.42 | 0.08 | 1.09 | 20651.61 | 1533.07 | 0.32 |
| 2024-09-04 | 7.28 | 7.34 | 0.02 | 0.27 | 21362.21 | 1573.67 | 0.33 |
| 2024-09-03 | 7.36 | 7.32 | -0.02 | -0.27 | 23167.00 | 1710.58 | 0.36 |
| 2024-09-02 | 7.57 | 7.34 | -0.23 | -3.04 | 28672.00 | 2139.05 | 0.45 |
| 2024-08-30 | 7.58 | 7.57 | -0.01 | -0.13 | 43747.00 | 3338.51 | 0.68 |
| 2024-08-29 | 7.30 | 7.58 | 0.28 | 3.84 | 43436.00 | 3255.39 | 0.68 |
| 2024-08-28 | 7.10 | 7.30 | 0.18 | 2.53 | 32923.07 | 2395.92 | 0.51 |
| 2024-08-27 | 7.11 | 7.12 | 0.01 | 0.14 | 19418.26 | 1384.46 | 0.30 |
| 2024-08-26 | 7.08 | 7.11 | -0.03 | -0.42 | 18849.71 | 1344.01 | 0.29 |
| 2024-08-23 | 6.99 | 7.14 | 0.07 | 0.99 | 30563.16 | 2162.14 | 0.48 |
| 2024-08-22 | 7.22 | 7.07 | -0.15 | -2.08 | 25593.00 | 1823.43 | 0.40 |
| 2024-08-21 | 7.22 | 7.22 | -0.07 | -0.96 | 18013.20 | 1304.08 | 0.28 |
| 2024-08-20 | 7.50 | 7.29 | -0.12 | -1.62 | 26373.13 | 1934.42 | 0.41 |
| 2024-08-19 | 7.45 | 7.41 | -0.09 | -1.20 | 24870.00 | 1859.63 | 0.39 |
| 2024-08-16 | 7.44 | 7.50 | 0.05 | 0.67 | 23024.53 | 1716.21 | 0.36 |
| 2024-08-15 | 7.43 | 7.45 | 0.02 | 0.27 | 25429.00 | 1900.59 | 0.40 |
| 2024-08-14 | 7.56 | 7.43 | -0.13 | -1.72 | 23679.00 | 1761.84 | 0.37 |
| 2024-08-13 | 7.62 | 7.56 | -0.03 | -0.40 | 23844.00 | 1794.05 | 0.37 |
| 2024-08-12 | 7.51 | 7.59 | 0.03 | 0.40 | 27987.23 | 2129.31 | 0.44 |
| 2024-08-09 | 7.74 | 7.56 | -0.11 | -1.43 | 26828.29 | 2048.28 | 0.42 |
| 2024-08-08 | 7.55 | 7.67 | 0.05 | 0.66 | 28764.00 | 2200.04 | 0.45 |
| 2024-08-07 | 7.73 | 7.62 | -0.08 | -1.04 | 29378.43 | 2241.43 | 0.46 |
| 2024-08-06 | 7.61 | 7.70 | 0.18 | 2.39 | 32143.00 | 2462.63 | 0.50 |
| 2024-08-05 | 7.62 | 7.52 | -0.13 | -1.70 | 36073.41 | 2758.14 | 0.56 |
| 2024-08-02 | 7.53 | 7.65 | 0.05 | 0.66 | 37162.41 | 2873.77 | 0.58 |
| 2024-08-01 | 7.66 | 7.60 | -0.06 | -0.78 | 25367.00 | 1932.34 | 0.40 |
| 2024-07-31 | 7.29 | 7.66 | 0.34 | 4.65 | 53653.35 | 4037.15 | 0.84 |
| 2024-07-30 | 7.27 | 7.32 | 0.05 | 0.69 | 26846.10 | 1960.62 | 0.42 |
| 2024-07-29 | 7.37 | 7.27 | -0.10 | -1.36 | 22246.75 | 1625.21 | 0.35 |
| 2024-07-26 | 7.35 | 7.37 | 0.01 | 0.14 | 24468.00 | 1805.55 | 0.38 |
| 2024-07-25 | 7.18 | 7.36 | 0.07 | 0.96 | 35236.21 | 2576.91 | 0.55 |
| 2024-07-24 | 7.60 | 7.29 | -0.33 | -4.33 | 57141.76 | 4220.96 | 0.89 |
| 2024-07-23 | 7.50 | 7.62 | 0.10 | 1.33 | 58636.00 | 4482.11 | 0.91 |
| 2024-07-22 | 7.46 | 7.52 | 0.05 | 0.67 | 21685.88 | 1624.92 | 0.34 |
| 2024-07-19 | 7.33 | 7.47 | 0.08 | 1.08 | 37764.52 | 2812.83 | 0.59 |
| 2024-07-18 | 7.41 | 7.39 | -0.04 | -0.54 | 34496.53 | 2546.25 | 0.54 |
| 2024-07-17 | 7.46 | 7.43 | 0.01 | 0.14 | 35293.50 | 2626.76 | 0.55 |
| 2024-07-16 | 7.59 | 7.42 | -0.14 | -1.85 | 36338.30 | 2705.31 | 0.57 |
| 2024-07-15 | 7.71 | 7.56 | -0.15 | -1.95 | 36282.93 | 2754.76 | 0.57 |
| 2024-07-12 | 7.72 | 7.71 | 0.01 | 0.13 | 35871.22 | 2770.58 | 0.56 |
| 2024-07-11 | 7.71 | 7.70 | 0.11 | 1.45 | 54948.69 | 4249.75 | 0.86 |
| 2024-07-10 | 7.52 | 7.59 | 0.08 | 1.07 | 51263.02 | 3884.66 | 0.80 |
| 2024-07-09 | 7.50 | 7.51 | -0.07 | -0.92 | 64887.00 | 4862.36 | 1.01 |
| 2024-07-08 | 7.82 | 7.58 | -0.29 | -3.69 | 45480.00 | 3497.84 | 0.71 |
| 2024-07-05 | 7.60 | 7.87 | 0.23 | 3.01 | 42748.00 | 3313.09 | 0.67 |
| 2024-07-04 | 7.94 | 7.64 | -0.26 | -3.29 | 50100.00 | 3875.24 | 0.78 |
| 2024-07-03 | 7.88 | 7.90 | -0.06 | -0.75 | 47273.75 | 3740.99 | 0.74 |
| 2024-07-02 | 7.98 | 7.96 | -0.02 | -0.25 | 65936.81 | 5264.01 | 1.03 |
| 2024-07-01 | 7.57 | 7.98 | 0.45 | 5.98 | 123508.02 | 9864.99 | 1.92 |
| 2024-06-28 | 7.39 | 7.53 | 0.13 | 1.76 | 84709.21 | 6388.49 | 1.32 |
| 2024-06-27 | 7.44 | 7.40 | -0.04 | -0.54 | 59458.00 | 4392.44 | 0.93 |
| 2024-06-26 | 6.98 | 7.44 | 0.42 | 5.98 | 52636.91 | 3813.81 | 0.82 |
| 2024-06-25 | 6.94 | 7.02 | 0.09 | 1.30 | 23368.56 | 1636.66 | 0.36 |
| 2024-06-24 | 7.23 | 6.93 | -0.38 | -5.20 | 45246.00 | 3189.37 | 0.70 |
| 2024-06-21 | 7.28 | 7.31 | 0.08 | 1.11 | 43980.00 | 3221.51 | 0.68 |
| 2024-06-20 | 7.33 | 7.23 | -0.11 | -1.50 | 40178.65 | 2941.39 | 0.63 |
| 2024-06-19 | 7.40 | 7.34 | -0.04 | -0.54 | 37801.50 | 2784.60 | 0.59 |
| 2024-06-18 | 7.37 | 7.38 | 0.00 | 0.00 | 26189.00 | 1931.50 | 0.41 |
| 2024-06-17 | 7.32 | 7.38 | 0.00 | 0.00 | 24945.00 | 1835.78 | 0.39 |
| 2024-06-14 | 7.34 | 7.38 | -0.04 | -0.54 | 31258.00 | 2292.51 | 0.49 |
| 2024-06-13 | 7.65 | 7.42 | -0.08 | -1.07 | 28262.52 | 2095.12 | 0.44 |
| 2024-06-12 | 7.52 | 7.50 | 0.04 | 0.54 | 32559.22 | 2453.53 | 0.51 |
| 2024-06-11 | 7.29 | 7.46 | 0.13 | 1.77 | 30581.47 | 2240.83 | 0.48 |
| 2024-06-07 | 7.25 | 7.33 | 0.15 | 2.09 | 30512.01 | 2237.63 | 0.48 |
| 2024-06-06 | 7.54 | 7.18 | -0.37 | -4.90 | 49510.90 | 3621.13 | 0.77 |
| 2024-06-05 | 7.61 | 7.55 | -0.11 | -1.44 | 27079.02 | 2070.04 | 0.42 |
| 2024-06-04 | 7.65 | 7.66 | 0.01 | 0.13 | 26333.00 | 2006.42 | 0.41 |
| 2024-06-03 | 7.84 | 7.65 | -0.17 | -2.17 | 37726.00 | 2902.40 | 0.59 |
| 2024-05-31 | 7.74 | 7.82 | 0.05 | 0.64 | 25448.90 | 1988.89 | 0.40 |
| 2024-05-30 | 7.67 | 7.77 | 0.06 | 0.78 | 27249.00 | 2114.07 | 0.42 |
| 2024-05-29 | 7.74 | 7.71 | -0.04 | -0.52 | 27299.00 | 2116.84 | 0.43 |
| 2024-05-28 | 7.81 | 7.75 | -0.15 | -1.90 | 33081.16 | 2581.29 | 0.52 |
| 2024-05-27 | 7.83 | 7.90 | 0.07 | 0.89 | 39073.00 | 3047.88 | 0.61 |
| 2024-05-24 | 7.88 | 7.83 | -0.08 | -1.01 | 28191.00 | 2226.95 | 0.44 |
| 2024-05-23 | 8.10 | 7.91 | -0.19 | -2.35 | 33486.67 | 2661.44 | 0.52 |
| 2024-05-22 | 8.09 | 8.10 | 0.02 | 0.25 | 33451.04 | 2705.31 | 0.52 |
| 2024-05-21 | 8.20 | 8.08 | -0.14 | -1.70 | 38270.50 | 3099.53 | 0.60 |
| 2024-05-20 | 8.24 | 8.22 | -0.01 | -0.12 | 39486.72 | 3256.61 | 0.61 |
| 2024-05-17 | 8.15 | 8.23 | 0.09 | 1.11 | 39594.00 | 3233.41 | 0.62 |
| 2024-05-16 | 8.20 | 8.14 | -0.08 | -0.97 | 33988.00 | 2786.40 | 0.53 |
| 2024-05-15 | 8.32 | 8.22 | -0.09 | -1.08 | 28623.00 | 2359.40 | 0.45 |
| 2024-05-14 | 8.30 | 8.31 | -0.03 | -0.36 | 36568.00 | 3065.44 | 0.57 |
| 2024-05-13 | 8.55 | 8.34 | -0.16 | -1.88 | 52664.00 | 4402.29 | 0.82 |
| 2024-05-10 | 8.60 | 8.50 | -0.13 | -1.51 | 50457.00 | 4313.66 | 0.79 |
日K线
周K线
月K线
