开能健康(300272)股票信息
| 股票代码 | 300272 |
| 股票名称 | 开能健康 |
| 最新价/元 | 7.24 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 10.20 |
| 买入/元 | 7.24 |
| 卖出/元 | 7.25 |
| 昨收/元 | 6.57 |
| 今开/元 | 7.80 |
| 最高/元 | 7.80 |
| 最低/元 | 6.71 |
| 成交量/手 | 578017.73 |
| 成交额/万 | 41239.90 |
| 股净值/元 | 30.70 |
| 市净率 | 3.58 |
| 总市值/万 | 417905.77 |
| 流通值/万 | 312131.21 |
| 换手率/% | 13.41 |
| 入市日期 | 2011-11-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
开能健康(300272)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 | 7.80 | 7.24 | 0.67 | 10.20 | 578017.73 | 41239.90 | 13.41 |
| 2024-09-30 | 5.98 | 6.57 | 0.78 | 13.47 | 538735.97 | 33479.13 | 12.50 |
| 2024-09-27 | 5.60 | 5.79 | 0.25 | 4.51 | 384690.26 | 21865.32 | 8.92 |
| 2024-09-26 | 5.29 | 5.54 | 0.28 | 5.32 | 341766.35 | 18661.31 | 7.93 |
| 2024-09-25 | 5.18 | 5.26 | 0.08 | 1.54 | 286782.17 | 15116.64 | 6.65 |
| 2024-09-24 | 5.09 | 5.18 | 0.11 | 2.17 | 192634.39 | 9875.39 | 4.47 |
| 2024-09-23 | 4.95 | 5.07 | 0.10 | 2.01 | 162595.99 | 8199.40 | 3.77 |
| 2024-09-20 | 5.03 | 4.97 | -0.08 | -1.58 | 123126.90 | 6120.51 | 2.86 |
| 2024-09-19 | 4.92 | 5.05 | 0.10 | 2.02 | 167060.00 | 8370.72 | 3.88 |
| 2024-09-18 | 5.13 | 4.95 | -0.20 | -3.88 | 210320.01 | 10454.05 | 4.88 |
| 2024-09-13 | 5.02 | 5.15 | 0.07 | 1.38 | 273224.01 | 13867.11 | 6.34 |
| 2024-09-12 | 5.07 | 5.08 | 0.03 | 0.59 | 237776.73 | 12232.18 | 5.52 |
| 2024-09-11 | 5.03 | 5.05 | -0.01 | -0.20 | 228097.96 | 11519.62 | 5.29 |
| 2024-09-10 | 5.27 | 5.06 | -0.31 | -5.77 | 426919.84 | 21824.29 | 9.90 |
| 2024-09-09 | 5.12 | 5.37 | 0.47 | 9.59 | 605575.87 | 32250.55 | 14.05 |
| 2024-09-06 | 5.06 | 4.90 | -0.13 | -2.58 | 191638.01 | 9571.82 | 4.45 |
| 2024-09-05 | 5.01 | 5.03 | 0.03 | 0.60 | 156387.96 | 7867.44 | 3.63 |
| 2024-09-04 | 5.08 | 5.00 | -0.10 | -1.96 | 291349.57 | 14804.14 | 6.76 |
| 2024-09-03 | 5.24 | 5.15 | -0.32 | -5.85 | 377165.64 | 19429.16 | 8.75 |
| 2024-09-02 | 5.28 | 5.47 | 0.19 | 3.60 | 590902.88 | 33086.29 | 13.71 |
| 2024-08-30 | 5.05 | 5.28 | 0.12 | 2.33 | 457718.38 | 23397.24 | 10.62 |
| 2024-08-29 | 4.71 | 5.16 | 0.48 | 10.26 | 312741.80 | 15504.13 | 7.25 |
| 2024-08-28 | 4.64 | 4.68 | 0.04 | 0.86 | 57185.00 | 2674.70 | 1.33 |
| 2024-08-27 | 4.74 | 4.64 | -0.15 | -3.13 | 68207.00 | 3179.96 | 1.58 |
| 2024-08-26 | 4.72 | 4.79 | 0.09 | 1.92 | 68369.37 | 3226.15 | 1.59 |
| 2024-08-23 | 4.63 | 4.70 | 0.08 | 1.73 | 79937.46 | 3701.45 | 1.85 |
| 2024-08-22 | 4.72 | 4.62 | -0.10 | -2.12 | 61589.07 | 2867.50 | 1.43 |
| 2024-08-21 | 4.71 | 4.72 | -0.03 | -0.63 | 56669.56 | 2685.30 | 1.31 |
| 2024-08-20 | 4.87 | 4.75 | -0.14 | -2.86 | 83961.60 | 4020.49 | 1.95 |
| 2024-08-19 | 5.02 | 4.89 | -0.12 | -2.40 | 109680.00 | 5376.74 | 2.54 |
| 2024-08-16 | 4.94 | 5.01 | 0.08 | 1.62 | 117751.07 | 5851.56 | 2.73 |
| 2024-08-15 | 4.85 | 4.93 | 0.06 | 1.23 | 92421.07 | 4521.75 | 2.14 |
| 2024-08-14 | 4.88 | 4.87 | -0.01 | -0.21 | 60979.54 | 2977.29 | 1.41 |
| 2024-08-13 | 4.88 | 4.88 | -0.02 | -0.41 | 87366.00 | 4226.56 | 2.03 |
| 2024-08-12 | 4.83 | 4.90 | 0.05 | 1.03 | 110816.10 | 5443.61 | 2.57 |
| 2024-08-09 | 4.92 | 4.85 | -0.11 | -2.22 | 118942.00 | 5880.30 | 2.76 |
| 2024-08-08 | 4.91 | 4.96 | 0.06 | 1.22 | 145809.46 | 7261.39 | 3.38 |
| 2024-08-07 | 4.99 | 4.90 | -0.10 | -2.00 | 119016.36 | 5867.69 | 2.76 |
| 2024-08-06 | 4.87 | 5.00 | 0.19 | 3.95 | 149856.62 | 7402.72 | 3.48 |
| 2024-08-05 | 4.98 | 4.81 | -0.23 | -4.56 | 189950.84 | 9369.98 | 4.41 |
| 2024-08-02 | 4.93 | 5.04 | 0.07 | 1.41 | 232800.38 | 11821.23 | 5.40 |
| 2024-08-01 | 4.91 | 4.97 | 0.07 | 1.43 | 122891.39 | 6086.53 | 2.85 |
| 2024-07-31 | 4.77 | 4.90 | 0.12 | 2.51 | 120531.43 | 5841.26 | 2.80 |
| 2024-07-30 | 4.69 | 4.78 | 0.10 | 2.14 | 117245.68 | 5567.32 | 2.72 |
| 2024-07-29 | 4.65 | 4.68 | 0.01 | 0.21 | 82300.33 | 3837.03 | 1.91 |
| 2024-07-26 | 4.57 | 4.67 | 0.17 | 3.78 | 112577.71 | 5236.27 | 2.61 |
| 2024-07-25 | 4.44 | 4.50 | 0.01 | 0.22 | 64576.06 | 2902.26 | 1.50 |
| 2024-07-24 | 4.61 | 4.49 | -0.16 | -3.44 | 93524.00 | 4240.05 | 2.17 |
| 2024-07-23 | 4.65 | 4.65 | 0.05 | 1.09 | 120184.50 | 5622.40 | 2.79 |
| 2024-07-22 | 4.56 | 4.60 | 0.03 | 0.66 | 62478.78 | 2865.24 | 1.45 |
| 2024-07-19 | 4.56 | 4.57 | -0.01 | -0.22 | 73965.00 | 3386.08 | 1.72 |
| 2024-07-18 | 4.56 | 4.58 | -0.04 | -0.87 | 117113.40 | 5301.08 | 2.72 |
| 2024-07-17 | 4.80 | 4.62 | -0.27 | -5.52 | 203423.59 | 9543.12 | 4.72 |
| 2024-07-16 | 4.64 | 4.89 | 0.21 | 4.49 | 226244.59 | 10957.01 | 5.25 |
| 2024-07-15 | 4.81 | 4.68 | -0.11 | -2.30 | 55121.00 | 2588.27 | 1.28 |
| 2024-07-12 | 4.83 | 4.79 | -0.01 | -0.21 | 62552.00 | 3006.75 | 1.45 |
| 2024-07-11 | 4.73 | 4.80 | 0.15 | 3.23 | 78069.20 | 3726.47 | 1.81 |
| 2024-07-10 | 4.66 | 4.65 | -0.04 | -0.85 | 55069.90 | 2571.37 | 1.28 |
| 2024-07-09 | 4.61 | 4.69 | 0.07 | 1.52 | 82324.00 | 3823.63 | 1.91 |
| 2024-07-08 | 4.73 | 4.62 | -0.13 | -2.74 | 61859.20 | 2881.28 | 1.43 |
| 2024-07-05 | 4.66 | 4.75 | 0.08 | 1.71 | 68233.00 | 3207.70 | 1.58 |
| 2024-07-04 | 4.87 | 4.67 | -0.18 | -3.71 | 86373.00 | 4091.02 | 2.00 |
| 2024-07-03 | 4.94 | 4.85 | -0.10 | -2.02 | 75031.00 | 3666.56 | 1.74 |
| 2024-07-02 | 4.95 | 4.95 | 0.00 | 0.00 | 66929.20 | 3313.24 | 1.55 |
| 2024-07-01 | 4.90 | 4.95 | 0.05 | 1.02 | 85455.20 | 4192.19 | 1.98 |
| 2024-06-28 | 4.82 | 4.90 | 0.08 | 1.66 | 96452.82 | 4724.77 | 2.24 |
| 2024-06-27 | 4.92 | 4.82 | -0.11 | -2.23 | 88153.32 | 4292.06 | 2.04 |
| 2024-06-26 | 4.78 | 4.93 | 0.13 | 2.71 | 97432.51 | 4722.21 | 2.26 |
| 2024-06-25 | 4.81 | 4.80 | 0.04 | 0.84 | 94629.00 | 4542.36 | 2.20 |
| 2024-06-24 | 4.95 | 4.76 | -0.22 | -4.42 | 118838.00 | 5723.66 | 2.76 |
| 2024-06-21 | 5.00 | 4.98 | -0.02 | -0.40 | 85655.00 | 4293.88 | 1.99 |
| 2024-06-20 | 5.11 | 5.00 | -0.14 | -2.72 | 115479.51 | 5864.02 | 2.68 |
| 2024-06-19 | 5.16 | 5.14 | 0.00 | 0.00 | 96423.00 | 4946.64 | 2.24 |
| 2024-06-18 | 5.11 | 5.14 | 0.02 | 0.39 | 77598.73 | 3998.79 | 1.80 |
| 2024-06-17 | 5.19 | 5.12 | -0.08 | -1.54 | 79656.00 | 4110.72 | 1.85 |
| 2024-06-14 | 5.17 | 5.20 | 0.03 | 0.58 | 99567.00 | 5146.59 | 2.31 |
| 2024-06-13 | 5.27 | 5.17 | -0.09 | -1.71 | 134377.90 | 6980.77 | 3.12 |
| 2024-06-12 | 5.09 | 5.26 | 0.17 | 3.34 | 175060.34 | 9110.58 | 4.06 |
| 2024-06-11 | 5.07 | 5.09 | 0.00 | 0.00 | 107730.04 | 5428.48 | 2.50 |
| 2024-06-07 | 5.03 | 5.09 | 0.14 | 2.83 | 158858.61 | 8033.98 | 3.68 |
| 2024-06-06 | 5.18 | 4.95 | -0.28 | -5.35 | 227536.28 | 11436.96 | 5.28 |
| 2024-06-05 | 5.44 | 5.23 | -0.21 | -3.86 | 180459.52 | 9528.93 | 4.19 |
| 2024-06-04 | 5.56 | 5.44 | -0.16 | -2.86 | 185362.56 | 10083.98 | 4.30 |
| 2024-06-03 | 5.64 | 5.60 | -0.04 | -0.71 | 185644.34 | 10400.11 | 4.31 |
| 2024-05-31 | 5.53 | 5.64 | 0.09 | 1.62 | 207350.98 | 11602.16 | 4.81 |
| 2024-05-30 | 5.70 | 5.55 | -0.20 | -3.48 | 195911.01 | 10979.72 | 4.54 |
| 2024-05-29 | 5.70 | 5.75 | 0.03 | 0.52 | 187056.73 | 10697.23 | 4.34 |
| 2024-05-28 | 5.79 | 5.72 | -0.06 | -1.04 | 161575.00 | 9266.14 | 3.75 |
| 2024-05-27 | 5.88 | 5.88 | 0.00 | 0.00 | 188722.26 | 11018.15 | 4.38 |
| 2024-05-24 | 5.99 | 5.88 | -0.01 | -0.17 | 276219.86 | 16377.71 | 6.41 |
| 2024-05-23 | 6.14 | 5.89 | -0.30 | -4.85 | 440646.20 | 26513.69 | 10.22 |
| 2024-05-22 | 6.50 | 6.19 | 0.01 | 0.16 | 499994.75 | 32127.66 | 11.60 |
| 2024-05-21 | 6.25 | 6.18 | -0.14 | -2.22 | 214526.77 | 13241.05 | 4.98 |
| 2024-05-20 | 6.11 | 6.32 | 0.12 | 1.94 | 377857.93 | 23671.29 | 8.77 |
| 2024-05-17 | 6.19 | 6.20 | -0.07 | -1.12 | 371190.58 | 22853.69 | 8.61 |
| 2024-05-16 | 6.48 | 6.27 | -0.22 | -3.39 | 379177.37 | 24048.67 | 8.80 |
| 2024-05-15 | 6.48 | 6.49 | 0.06 | 0.93 | 423532.48 | 26972.69 | 9.82 |
| 2024-05-14 | 6.58 | 6.43 | -0.32 | -4.74 | 579860.63 | 37648.42 | 13.45 |
| 2024-05-13 | 6.99 | 6.75 | -0.32 | -4.53 | 826834.43 | 57060.32 | 19.18 |
| 2024-05-10 | 8.20 | 7.07 | -0.87 | -10.96 | 1253595.99 | 94678.67 | 29.08 |
日K线
周K线
月K线
