创业慧康(300451)股票信息
| 股票代码 | 300451 |
| 股票名称 | 创业慧康 |
| 最新价/元 | 5.84 |
| 涨跌额/元 | 0.97 |
| 涨跌幅/% | 19.92 |
| 买入/元 | 5.84 |
| 卖出/元 | 0.00 |
| 昨收/元 | 4.87 |
| 今开/元 | 5.84 |
| 最高/元 | 5.84 |
| 最低/元 | 5.28 |
| 成交量/手 | 2263428.55 |
| 成交额/万 | 129526.07 |
| 股净值/元 | 292.00 |
| 市净率 | 1.95 |
| 总市值/万 | 904688.82 |
| 流通值/万 | 891589.16 |
| 换手率/% | 14.83 |
| 入市日期 | 2015-05-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
创业慧康(300451)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 | 5.84 | 5.84 | 0.97 | 19.92 | 2263428.55 | 129526.07 | 14.83 |
| 2024-09-30 | 4.39 | 4.87 | 0.80 | 19.66 | 1973681.37 | 90562.30 | 12.93 |
| 2024-09-27 | 3.73 | 4.07 | 0.39 | 10.60 | 1409742.91 | 55958.59 | 9.23 |
| 2024-09-26 | 3.56 | 3.68 | 0.12 | 3.37 | 716329.77 | 25879.19 | 4.69 |
| 2024-09-25 | 3.55 | 3.56 | 0.03 | 0.85 | 835504.27 | 30008.09 | 5.47 |
| 2024-09-24 | 3.41 | 3.53 | 0.12 | 3.52 | 770889.80 | 26661.78 | 5.05 |
| 2024-09-23 | 3.38 | 3.41 | 0.03 | 0.89 | 454271.84 | 15487.96 | 2.98 |
| 2024-09-20 | 3.37 | 3.38 | 0.03 | 0.90 | 450958.89 | 15193.80 | 2.95 |
| 2024-09-19 | 3.25 | 3.35 | 0.12 | 3.72 | 557909.59 | 18516.96 | 3.65 |
| 2024-09-18 | 3.34 | 3.23 | -0.11 | -3.29 | 471626.92 | 15278.96 | 3.09 |
| 2024-09-13 | 3.37 | 3.34 | -0.04 | -1.18 | 489632.25 | 16518.45 | 3.21 |
| 2024-09-12 | 3.37 | 3.38 | 0.04 | 1.20 | 523813.07 | 17760.15 | 3.43 |
| 2024-09-11 | 3.37 | 3.34 | -0.06 | -1.77 | 495699.93 | 16649.99 | 3.25 |
| 2024-09-10 | 3.37 | 3.40 | 0.02 | 0.59 | 769491.83 | 25708.31 | 5.04 |
| 2024-09-09 | 3.24 | 3.38 | 0.14 | 4.32 | 1072615.72 | 36320.53 | 7.03 |
| 2024-09-06 | 3.33 | 3.24 | -0.07 | -2.12 | 375503.08 | 12328.41 | 2.46 |
| 2024-09-05 | 3.26 | 3.31 | 0.06 | 1.85 | 378384.05 | 12496.99 | 2.48 |
| 2024-09-04 | 3.26 | 3.25 | -0.04 | -1.22 | 420639.30 | 13831.06 | 2.76 |
| 2024-09-03 | 3.18 | 3.29 | 0.11 | 3.46 | 504026.97 | 16348.26 | 3.30 |
| 2024-09-02 | 3.33 | 3.18 | -0.15 | -4.51 | 513887.66 | 16746.05 | 3.37 |
| 2024-08-30 | 3.28 | 3.33 | 0.08 | 2.46 | 554359.97 | 18489.04 | 3.63 |
| 2024-08-29 | 3.16 | 3.25 | 0.07 | 2.20 | 488695.79 | 15748.46 | 3.20 |
| 2024-08-28 | 3.11 | 3.18 | 0.02 | 0.63 | 480626.17 | 15017.28 | 3.54 |
| 2024-08-27 | 3.13 | 3.16 | 0.03 | 0.96 | 582072.59 | 18499.24 | 4.28 |
| 2024-08-26 | 3.10 | 3.13 | 0.03 | 0.97 | 271113.30 | 8453.11 | 1.99 |
| 2024-08-23 | 3.09 | 3.10 | -0.01 | -0.32 | 314233.95 | 9748.74 | 2.31 |
| 2024-08-22 | 3.23 | 3.11 | -0.11 | -3.42 | 437106.66 | 13826.46 | 3.22 |
| 2024-08-21 | 3.22 | 3.22 | -0.04 | -1.23 | 309564.36 | 10080.68 | 2.28 |
| 2024-08-20 | 3.35 | 3.26 | -0.10 | -2.98 | 342248.41 | 11236.32 | 2.52 |
| 2024-08-19 | 3.35 | 3.36 | -0.01 | -0.30 | 439065.65 | 14844.29 | 3.23 |
| 2024-08-16 | 3.28 | 3.37 | 0.10 | 3.06 | 587219.63 | 19500.74 | 4.32 |
| 2024-08-15 | 3.19 | 3.27 | 0.08 | 2.51 | 514450.30 | 16755.10 | 3.78 |
| 2024-08-14 | 3.22 | 3.19 | -0.05 | -1.54 | 267189.09 | 8570.19 | 1.97 |
| 2024-08-13 | 3.21 | 3.24 | 0.02 | 0.62 | 347563.44 | 11091.75 | 2.56 |
| 2024-08-12 | 3.26 | 3.22 | -0.06 | -1.83 | 380022.24 | 12275.09 | 2.80 |
| 2024-08-09 | 3.38 | 3.28 | -0.09 | -2.67 | 423763.67 | 14137.63 | 3.12 |
| 2024-08-08 | 3.37 | 3.37 | -0.01 | -0.30 | 399966.50 | 13469.75 | 2.94 |
| 2024-08-07 | 3.43 | 3.38 | -0.08 | -2.31 | 412631.00 | 14030.83 | 3.04 |
| 2024-08-06 | 3.39 | 3.46 | 0.12 | 3.59 | 557142.01 | 18943.84 | 4.10 |
| 2024-08-05 | 3.50 | 3.34 | -0.11 | -3.19 | 704142.27 | 24138.06 | 5.18 |
| 2024-08-02 | 3.45 | 3.45 | 0.01 | 0.29 | 809394.65 | 28336.56 | 5.95 |
| 2024-08-01 | 3.45 | 3.44 | -0.01 | -0.29 | 482668.30 | 16625.34 | 3.55 |
| 2024-07-31 | 3.28 | 3.45 | 0.15 | 4.55 | 738393.33 | 25056.73 | 5.43 |
| 2024-07-30 | 3.29 | 3.30 | 0.02 | 0.61 | 553111.96 | 18207.14 | 4.07 |
| 2024-07-29 | 3.25 | 3.28 | 0.01 | 0.31 | 595289.04 | 19429.70 | 4.38 |
| 2024-07-26 | 3.27 | 3.27 | 0.00 | 0.00 | 715137.58 | 23314.49 | 5.26 |
| 2024-07-25 | 3.33 | 3.27 | -0.15 | -4.39 | 953790.99 | 31376.98 | 7.02 |
| 2024-07-24 | 3.48 | 3.42 | -0.16 | -4.47 | 1557505.30 | 53245.48 | 11.46 |
| 2024-07-23 | 3.32 | 3.58 | 0.24 | 7.19 | 1264781.75 | 44654.05 | 9.30 |
| 2024-07-22 | 3.28 | 3.34 | 0.09 | 2.77 | 381207.02 | 12602.36 | 2.80 |
| 2024-07-19 | 3.22 | 3.25 | 0.03 | 0.93 | 301807.97 | 9745.28 | 2.22 |
| 2024-07-18 | 3.21 | 3.22 | -0.01 | -0.31 | 314934.92 | 9999.54 | 2.32 |
| 2024-07-17 | 3.24 | 3.23 | 0.00 | 0.00 | 277616.30 | 9029.01 | 2.04 |
| 2024-07-16 | 3.20 | 3.23 | 0.03 | 0.94 | 266800.76 | 8581.83 | 1.96 |
| 2024-07-15 | 3.30 | 3.20 | -0.12 | -3.61 | 360325.35 | 11611.68 | 2.65 |
| 2024-07-12 | 3.37 | 3.32 | -0.04 | -1.19 | 271068.40 | 9062.90 | 1.99 |
| 2024-07-11 | 3.28 | 3.36 | 0.16 | 5.00 | 448776.32 | 14947.87 | 3.30 |
| 2024-07-10 | 3.19 | 3.20 | -0.03 | -0.93 | 384719.43 | 12324.44 | 2.83 |
| 2024-07-09 | 3.21 | 3.23 | 0.02 | 0.62 | 507371.04 | 16159.72 | 3.73 |
| 2024-07-08 | 3.37 | 3.21 | -0.17 | -5.03 | 400484.00 | 13032.84 | 2.95 |
| 2024-07-05 | 3.29 | 3.38 | 0.09 | 2.74 | 418203.94 | 13985.32 | 3.08 |
| 2024-07-04 | 3.44 | 3.29 | -0.14 | -4.08 | 394721.34 | 13219.83 | 2.90 |
| 2024-07-03 | 3.48 | 3.43 | -0.05 | -1.44 | 285522.81 | 9862.38 | 2.10 |
| 2024-07-02 | 3.44 | 3.48 | 0.04 | 1.16 | 418715.68 | 14718.82 | 3.08 |
| 2024-07-01 | 3.49 | 3.44 | -0.02 | -0.58 | 343884.75 | 11757.29 | 2.53 |
| 2024-06-28 | 3.51 | 3.46 | -0.05 | -1.43 | 336339.35 | 11869.27 | 2.47 |
| 2024-06-27 | 3.58 | 3.51 | -0.08 | -2.23 | 338924.65 | 12094.79 | 2.49 |
| 2024-06-26 | 3.42 | 3.59 | 0.15 | 4.36 | 437801.15 | 15273.54 | 3.22 |
| 2024-06-25 | 3.52 | 3.44 | -0.05 | -1.43 | 329567.07 | 11399.01 | 2.42 |
| 2024-06-24 | 3.63 | 3.49 | -0.18 | -4.91 | 420693.00 | 14891.00 | 3.09 |
| 2024-06-21 | 3.67 | 3.67 | -0.02 | -0.54 | 333701.20 | 12272.60 | 2.45 |
| 2024-06-20 | 3.85 | 3.69 | -0.17 | -4.40 | 399278.60 | 15032.77 | 2.94 |
| 2024-06-19 | 3.97 | 3.86 | -0.11 | -2.77 | 448077.94 | 17501.30 | 3.30 |
| 2024-06-18 | 3.79 | 3.97 | 0.17 | 4.47 | 501985.49 | 19715.02 | 3.69 |
| 2024-06-17 | 3.79 | 3.80 | 0.00 | 0.00 | 520099.77 | 19750.97 | 3.83 |
| 2024-06-14 | 3.71 | 3.80 | 0.08 | 2.15 | 538801.58 | 20089.98 | 3.96 |
| 2024-06-13 | 3.75 | 3.72 | -0.02 | -0.54 | 368331.51 | 13659.07 | 2.71 |
| 2024-06-12 | 3.74 | 3.74 | -0.01 | -0.27 | 301611.58 | 11364.12 | 2.22 |
| 2024-06-11 | 3.70 | 3.75 | 0.04 | 1.08 | 348598.63 | 12893.64 | 2.56 |
| 2024-06-07 | 3.77 | 3.71 | 0.02 | 0.54 | 274896.50 | 10227.68 | 2.02 |
| 2024-06-06 | 3.85 | 3.69 | -0.15 | -3.91 | 411036.10 | 15295.50 | 3.02 |
| 2024-06-05 | 3.90 | 3.84 | -0.09 | -2.29 | 316229.74 | 12351.92 | 2.33 |
| 2024-06-04 | 3.91 | 3.93 | 0.04 | 1.03 | 290336.58 | 11244.63 | 2.14 |
| 2024-06-03 | 4.05 | 3.89 | -0.20 | -4.89 | 406426.88 | 15955.59 | 2.99 |
| 2024-05-31 | 3.93 | 4.09 | 0.16 | 4.07 | 283940.70 | 11508.36 | 2.09 |
| 2024-05-30 | 3.91 | 3.94 | 0.02 | 0.51 | 172373.75 | 6771.44 | 1.27 |
| 2024-05-29 | 3.95 | 3.92 | -0.02 | -0.51 | 252095.86 | 9982.81 | 1.85 |
| 2024-05-28 | 4.05 | 3.94 | -0.09 | -2.23 | 213139.93 | 8471.67 | 1.57 |
| 2024-05-27 | 4.06 | 4.03 | -0.02 | -0.49 | 317380.94 | 12586.99 | 2.33 |
| 2024-05-24 | 4.14 | 4.05 | -0.09 | -2.17 | 174916.63 | 7169.35 | 1.29 |
| 2024-05-23 | 4.22 | 4.14 | -0.09 | -2.13 | 257109.68 | 10683.05 | 1.89 |
| 2024-05-22 | 4.18 | 4.23 | 0.01 | 0.24 | 246724.10 | 10349.37 | 1.81 |
| 2024-05-21 | 4.32 | 4.22 | -0.11 | -2.54 | 224455.95 | 9522.34 | 1.65 |
| 2024-05-20 | 4.29 | 4.33 | 0.04 | 0.93 | 335728.33 | 14517.42 | 2.47 |
| 2024-05-17 | 4.17 | 4.29 | 0.12 | 2.88 | 318257.62 | 13519.74 | 2.34 |
| 2024-05-16 | 4.12 | 4.17 | 0.10 | 2.46 | 307818.29 | 12824.28 | 2.26 |
| 2024-05-15 | 4.11 | 4.07 | -0.07 | -1.69 | 249339.83 | 10188.83 | 1.83 |
| 2024-05-14 | 4.12 | 4.14 | 0.05 | 1.22 | 226763.81 | 9400.14 | 1.67 |
| 2024-05-13 | 4.19 | 4.09 | -0.12 | -2.85 | 263258.28 | 10794.93 | 1.94 |
| 2024-05-10 | 4.38 | 4.21 | -0.15 | -3.44 | 279716.40 | 11887.88 | 2.06 |
日K线
周K线
月K线
