卫宁健康(300253)股票信息
| 股票代码 | 300253 |
| 股票名称 | 卫宁健康 |
| 最新价/元 | 8.59 |
| 涨跌额/元 | 1.20 |
| 涨跌幅/% | 16.24 |
| 买入/元 | 8.58 |
| 卖出/元 | 8.59 |
| 昨收/元 | 7.39 |
| 今开/元 | 8.85 |
| 最高/元 | 8.85 |
| 最低/元 | 7.54 |
| 成交量/手 | 1974518.84 |
| 成交额/万 | 164435.81 |
| 股净值/元 | 51.53 |
| 市净率 | 3.28 |
| 总市值/万 | 1855743.74 |
| 流通值/万 | 1599102.12 |
| 换手率/% | 10.61 |
| 入市日期 | 2011-08-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
卫宁健康(300253)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 | 8.85 | 8.59 | 1.20 | 16.24 | 1974518.84 | 164435.81 | 10.61 |
| 2024-09-30 | 6.78 | 7.39 | 1.10 | 17.49 | 1181751.16 | 82812.03 | 6.35 |
| 2024-09-27 | 5.87 | 6.29 | 0.52 | 9.01 | 785242.59 | 48457.19 | 4.22 |
| 2024-09-26 | 5.54 | 5.77 | 0.22 | 3.96 | 343524.86 | 19425.67 | 1.85 |
| 2024-09-25 | 5.64 | 5.55 | -0.01 | -0.18 | 352183.95 | 19819.76 | 1.89 |
| 2024-09-24 | 5.43 | 5.56 | 0.16 | 2.96 | 308382.18 | 16919.93 | 1.66 |
| 2024-09-23 | 5.39 | 5.40 | 0.03 | 0.56 | 165574.02 | 8937.82 | 0.89 |
| 2024-09-20 | 5.34 | 5.37 | 0.03 | 0.56 | 191732.16 | 10283.90 | 1.03 |
| 2024-09-19 | 5.22 | 5.34 | 0.15 | 2.89 | 236225.13 | 12516.75 | 1.27 |
| 2024-09-18 | 5.22 | 5.19 | -0.04 | -0.77 | 145589.97 | 7518.64 | 0.78 |
| 2024-09-13 | 5.28 | 5.23 | -0.05 | -0.95 | 153644.02 | 8067.39 | 0.83 |
| 2024-09-12 | 5.28 | 5.28 | 0.03 | 0.57 | 154827.18 | 8218.21 | 0.83 |
| 2024-09-11 | 5.27 | 5.25 | -0.03 | -0.57 | 119076.46 | 6259.39 | 0.64 |
| 2024-09-10 | 5.28 | 5.28 | 0.03 | 0.57 | 198333.93 | 10384.32 | 1.07 |
| 2024-09-09 | 5.19 | 5.25 | 0.02 | 0.38 | 211752.69 | 11146.70 | 1.14 |
| 2024-09-06 | 5.39 | 5.23 | -0.07 | -1.32 | 170118.72 | 9012.47 | 0.91 |
| 2024-09-05 | 5.24 | 5.30 | 0.09 | 1.73 | 164279.96 | 8707.46 | 0.88 |
| 2024-09-04 | 5.21 | 5.21 | -0.04 | -0.76 | 149284.13 | 7820.84 | 0.80 |
| 2024-09-03 | 5.24 | 5.25 | 0.02 | 0.38 | 203859.71 | 10662.26 | 1.10 |
| 2024-09-02 | 5.45 | 5.23 | -0.22 | -4.04 | 223245.84 | 11916.96 | 1.20 |
| 2024-08-30 | 5.29 | 5.45 | 0.13 | 2.44 | 310878.44 | 16898.14 | 1.67 |
| 2024-08-29 | 5.29 | 5.32 | 0.02 | 0.38 | 305661.33 | 15915.56 | 1.64 |
| 2024-08-28 | 5.17 | 5.30 | 0.13 | 2.52 | 177771.83 | 9300.12 | 0.96 |
| 2024-08-27 | 5.26 | 5.17 | -0.09 | -1.71 | 103560.10 | 5391.29 | 0.56 |
| 2024-08-26 | 5.22 | 5.26 | 0.05 | 0.96 | 117761.38 | 6165.55 | 0.63 |
| 2024-08-23 | 5.15 | 5.21 | 0.06 | 1.17 | 113147.81 | 5864.72 | 0.61 |
| 2024-08-22 | 5.23 | 5.15 | -0.07 | -1.34 | 175590.00 | 9151.53 | 0.94 |
| 2024-08-21 | 5.28 | 5.22 | -0.06 | -1.14 | 146515.20 | 7709.50 | 0.79 |
| 2024-08-20 | 5.39 | 5.28 | -0.12 | -2.22 | 157431.03 | 8378.73 | 0.85 |
| 2024-08-19 | 5.47 | 5.40 | -0.09 | -1.64 | 194220.36 | 10603.24 | 1.04 |
| 2024-08-16 | 5.43 | 5.49 | 0.02 | 0.37 | 165631.62 | 9068.41 | 0.89 |
| 2024-08-15 | 5.32 | 5.47 | 0.12 | 2.24 | 215418.67 | 11720.03 | 1.16 |
| 2024-08-14 | 5.41 | 5.35 | -0.04 | -0.74 | 121377.99 | 6504.42 | 0.65 |
| 2024-08-13 | 5.37 | 5.39 | 0.02 | 0.37 | 130081.37 | 6966.90 | 0.70 |
| 2024-08-12 | 5.39 | 5.37 | -0.03 | -0.56 | 142087.65 | 7666.16 | 0.76 |
| 2024-08-09 | 5.52 | 5.40 | -0.09 | -1.64 | 182876.50 | 10015.30 | 0.98 |
| 2024-08-08 | 5.45 | 5.49 | 0.02 | 0.37 | 159576.32 | 8754.52 | 0.86 |
| 2024-08-07 | 5.53 | 5.47 | -0.08 | -1.44 | 190338.79 | 10466.16 | 1.02 |
| 2024-08-06 | 5.42 | 5.55 | 0.20 | 3.74 | 304226.43 | 16665.86 | 1.63 |
| 2024-08-05 | 5.46 | 5.35 | -0.20 | -3.60 | 283808.11 | 15498.61 | 1.52 |
| 2024-08-02 | 5.56 | 5.55 | -0.01 | -0.18 | 335763.32 | 18883.58 | 1.80 |
| 2024-08-01 | 5.63 | 5.56 | -0.06 | -1.07 | 220557.68 | 12323.18 | 1.18 |
| 2024-07-31 | 5.31 | 5.62 | 0.31 | 5.84 | 413770.48 | 22720.98 | 2.22 |
| 2024-07-30 | 5.24 | 5.31 | 0.05 | 0.95 | 223830.54 | 11816.56 | 1.20 |
| 2024-07-29 | 5.38 | 5.26 | -0.14 | -2.59 | 298648.98 | 15765.62 | 1.60 |
| 2024-07-26 | 5.40 | 5.40 | 0.02 | 0.37 | 250758.90 | 13541.90 | 1.35 |
| 2024-07-25 | 5.42 | 5.38 | -0.13 | -2.36 | 342722.21 | 18530.27 | 1.84 |
| 2024-07-24 | 5.65 | 5.51 | -0.30 | -5.16 | 615229.65 | 34428.48 | 3.31 |
| 2024-07-23 | 5.51 | 5.81 | 0.28 | 5.06 | 732921.94 | 42507.33 | 3.94 |
| 2024-07-22 | 5.50 | 5.53 | 0.06 | 1.10 | 186852.57 | 10340.28 | 1.00 |
| 2024-07-19 | 5.36 | 5.47 | 0.07 | 1.30 | 180649.88 | 9813.73 | 0.97 |
| 2024-07-18 | 5.46 | 5.40 | -0.10 | -1.82 | 226050.75 | 12166.22 | 1.21 |
| 2024-07-17 | 5.49 | 5.50 | 0.01 | 0.18 | 117307.00 | 6456.22 | 0.63 |
| 2024-07-16 | 5.49 | 5.49 | 0.00 | 0.00 | 143935.31 | 7871.31 | 0.77 |
| 2024-07-15 | 5.63 | 5.49 | -0.16 | -2.83 | 174565.76 | 9667.80 | 0.94 |
| 2024-07-12 | 5.74 | 5.65 | -0.10 | -1.74 | 158349.75 | 9031.58 | 0.85 |
| 2024-07-11 | 5.71 | 5.75 | 0.16 | 2.86 | 195403.59 | 11193.08 | 1.05 |
| 2024-07-10 | 5.62 | 5.59 | -0.06 | -1.06 | 137549.27 | 7731.14 | 0.74 |
| 2024-07-09 | 5.57 | 5.65 | 0.10 | 1.80 | 179785.71 | 9996.25 | 0.97 |
| 2024-07-08 | 5.71 | 5.55 | -0.17 | -2.97 | 172465.15 | 9642.61 | 0.93 |
| 2024-07-05 | 5.67 | 5.72 | 0.03 | 0.53 | 137765.14 | 7850.42 | 0.74 |
| 2024-07-04 | 5.83 | 5.69 | -0.13 | -2.23 | 151403.77 | 8688.89 | 0.81 |
| 2024-07-03 | 5.88 | 5.82 | -0.08 | -1.36 | 113617.16 | 6656.20 | 0.61 |
| 2024-07-02 | 5.86 | 5.90 | 0.03 | 0.51 | 154936.80 | 9202.57 | 0.83 |
| 2024-07-01 | 5.91 | 5.87 | -0.03 | -0.51 | 154687.97 | 9016.67 | 0.83 |
| 2024-06-28 | 5.95 | 5.90 | -0.05 | -0.84 | 210609.40 | 12575.05 | 1.13 |
| 2024-06-27 | 6.05 | 5.95 | -0.10 | -1.65 | 137953.20 | 8261.70 | 0.74 |
| 2024-06-26 | 5.75 | 6.05 | 0.30 | 5.22 | 203742.41 | 11984.65 | 1.09 |
| 2024-06-25 | 5.85 | 5.75 | -0.12 | -2.04 | 218810.70 | 12714.00 | 1.18 |
| 2024-06-24 | 6.06 | 5.87 | -0.22 | -3.61 | 191029.19 | 11339.23 | 1.03 |
| 2024-06-21 | 6.02 | 6.09 | 0.07 | 1.16 | 148873.16 | 9048.42 | 0.80 |
| 2024-06-20 | 6.19 | 6.02 | -0.18 | -2.90 | 190290.63 | 11574.05 | 1.02 |
| 2024-06-19 | 6.30 | 6.20 | -0.08 | -1.27 | 125575.00 | 7847.23 | 0.67 |
| 2024-06-18 | 6.17 | 6.28 | 0.09 | 1.45 | 148466.25 | 9301.62 | 0.80 |
| 2024-06-17 | 6.17 | 6.19 | -0.03 | -0.48 | 129015.90 | 8003.68 | 0.69 |
| 2024-06-14 | 6.20 | 6.22 | 0.02 | 0.32 | 216265.38 | 13365.57 | 1.16 |
| 2024-06-13 | 6.13 | 6.20 | 0.08 | 1.31 | 216671.35 | 13406.05 | 1.16 |
| 2024-06-12 | 6.12 | 6.12 | 0.00 | 0.00 | 140087.03 | 8602.77 | 0.75 |
| 2024-06-11 | 5.90 | 6.12 | 0.17 | 2.86 | 200904.15 | 12108.83 | 1.08 |
| 2024-06-07 | 6.05 | 5.95 | -0.01 | -0.17 | 213223.67 | 12722.06 | 1.15 |
| 2024-06-06 | 6.20 | 5.96 | -0.19 | -3.09 | 260366.80 | 15730.82 | 1.40 |
| 2024-06-05 | 6.17 | 6.15 | -0.03 | -0.49 | 225891.97 | 14054.54 | 1.21 |
| 2024-06-04 | 6.03 | 6.18 | 0.13 | 2.15 | 192202.03 | 11702.57 | 1.03 |
| 2024-06-03 | 6.10 | 6.07 | -0.13 | -2.10 | 236675.36 | 14409.31 | 1.27 |
| 2024-05-31 | 6.12 | 6.20 | 0.09 | 1.47 | 165973.43 | 10302.39 | 0.89 |
| 2024-05-30 | 6.07 | 6.11 | 0.01 | 0.16 | 149477.32 | 9094.33 | 0.80 |
| 2024-05-29 | 6.10 | 6.10 | -0.01 | -0.16 | 156857.22 | 9602.97 | 0.84 |
| 2024-05-28 | 6.19 | 6.11 | -0.11 | -1.77 | 160243.87 | 9845.04 | 0.86 |
| 2024-05-27 | 6.27 | 6.22 | -0.02 | -0.32 | 244956.38 | 15003.57 | 1.32 |
| 2024-05-24 | 6.31 | 6.24 | -0.09 | -1.42 | 178062.70 | 11206.30 | 0.96 |
| 2024-05-23 | 6.49 | 6.33 | -0.16 | -2.47 | 199767.34 | 12741.63 | 1.07 |
| 2024-05-22 | 6.52 | 6.49 | -0.06 | -0.92 | 163452.73 | 10620.30 | 0.88 |
| 2024-05-21 | 6.59 | 6.55 | -0.05 | -0.76 | 158423.86 | 10375.19 | 0.85 |
| 2024-05-20 | 6.58 | 6.60 | 0.03 | 0.46 | 283305.42 | 18810.49 | 1.52 |
| 2024-05-17 | 6.42 | 6.57 | 0.12 | 1.86 | 209442.41 | 13617.28 | 1.13 |
| 2024-05-16 | 6.47 | 6.45 | 0.01 | 0.16 | 200545.81 | 13009.30 | 1.08 |
| 2024-05-15 | 6.55 | 6.44 | -0.13 | -1.98 | 181452.83 | 11777.99 | 0.98 |
| 2024-05-14 | 6.56 | 6.57 | 0.00 | 0.00 | 178889.32 | 11766.41 | 0.96 |
| 2024-05-13 | 6.57 | 6.57 | -0.02 | -0.30 | 237086.90 | 15552.22 | 1.27 |
| 2024-05-10 | 6.82 | 6.59 | -0.20 | -2.95 | 233677.51 | 15549.98 | 1.26 |
日K线
周K线
月K线
