三鑫医疗(300453)股票信息
| 股票代码 | 300453 |
| 股票名称 | 三鑫医疗 |
| 最新价/元 | 8.45 |
| 涨跌额/元 | 0.76 |
| 涨跌幅/% | 9.88 |
| 买入/元 | 8.44 |
| 卖出/元 | 8.45 |
| 昨收/元 | 7.69 |
| 今开/元 | 9.08 |
| 最高/元 | 9.08 |
| 最低/元 | 7.86 |
| 成交量/手 | 219904.43 |
| 成交额/万 | 18479.19 |
| 股净值/元 | 21.19 |
| 市净率 | 3.56 |
| 总市值/万 | 439059.08 |
| 流通值/万 | 299904.89 |
| 换手率/% | 6.20 |
| 入市日期 | 2015-05-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
三鑫医疗(300453)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 | 9.08 | 8.45 | 0.76 | 9.88 | 219904.43 | 18479.19 | 6.20 |
| 2024-09-30 | 7.03 | 7.69 | 0.89 | 13.09 | 148715.19 | 10924.07 | 4.19 |
| 2024-09-27 | 6.52 | 6.80 | 0.34 | 5.26 | 99264.36 | 6668.66 | 2.80 |
| 2024-09-26 | 6.30 | 6.46 | 0.16 | 2.54 | 55088.90 | 3512.32 | 1.55 |
| 2024-09-25 | 6.37 | 6.30 | -0.02 | -0.32 | 63384.41 | 4036.96 | 1.79 |
| 2024-09-24 | 6.19 | 6.32 | 0.12 | 1.94 | 46693.84 | 2928.29 | 1.32 |
| 2024-09-23 | 6.12 | 6.20 | 0.09 | 1.47 | 35348.60 | 2166.31 | 1.00 |
| 2024-09-20 | 6.20 | 6.11 | -0.10 | -1.61 | 20534.99 | 1257.89 | 0.58 |
| 2024-09-19 | 6.11 | 6.21 | 0.13 | 2.14 | 29985.49 | 1849.06 | 0.84 |
| 2024-09-18 | 6.06 | 6.08 | 0.02 | 0.33 | 38287.34 | 2301.90 | 1.08 |
| 2024-09-13 | 6.17 | 6.06 | -0.13 | -2.10 | 29212.57 | 1785.33 | 0.82 |
| 2024-09-12 | 6.17 | 6.19 | 0.04 | 0.65 | 24492.90 | 1527.59 | 0.69 |
| 2024-09-11 | 6.18 | 6.15 | -0.05 | -0.81 | 29073.50 | 1790.14 | 0.82 |
| 2024-09-10 | 6.16 | 6.20 | 0.04 | 0.65 | 35437.95 | 2177.80 | 1.00 |
| 2024-09-09 | 6.12 | 6.16 | 0.07 | 1.15 | 43288.95 | 2680.98 | 1.22 |
| 2024-09-06 | 6.37 | 6.19 | -0.15 | -2.37 | 28351.60 | 1781.40 | 0.80 |
| 2024-09-05 | 6.22 | 6.34 | 0.11 | 1.77 | 33715.40 | 2131.56 | 0.95 |
| 2024-09-04 | 6.18 | 6.23 | 0.04 | 0.65 | 28887.60 | 1804.64 | 0.81 |
| 2024-09-03 | 6.25 | 6.19 | -0.04 | -0.64 | 36242.77 | 2256.45 | 1.02 |
| 2024-09-02 | 6.39 | 6.23 | -0.16 | -2.50 | 54908.55 | 3464.17 | 1.55 |
| 2024-08-30 | 6.27 | 6.39 | 0.04 | 0.63 | 38039.19 | 2440.26 | 1.05 |
| 2024-08-29 | 6.12 | 6.35 | 0.23 | 3.76 | 54012.23 | 3406.94 | 1.49 |
| 2024-08-28 | 5.99 | 6.12 | 0.08 | 1.33 | 24261.20 | 1482.01 | 0.67 |
| 2024-08-27 | 6.10 | 6.04 | -0.06 | -0.98 | 30852.37 | 1874.18 | 0.85 |
| 2024-08-26 | 5.98 | 6.10 | 0.12 | 2.01 | 36914.09 | 2240.49 | 1.02 |
| 2024-08-23 | 6.13 | 5.98 | -0.12 | -1.97 | 33981.47 | 2045.53 | 0.94 |
| 2024-08-22 | 6.15 | 6.10 | -0.08 | -1.29 | 23101.14 | 1421.92 | 0.64 |
| 2024-08-21 | 6.27 | 6.18 | -0.10 | -1.59 | 25765.34 | 1599.84 | 0.71 |
| 2024-08-20 | 6.50 | 6.28 | -0.13 | -2.03 | 45084.40 | 2857.91 | 1.24 |
| 2024-08-19 | 6.44 | 6.41 | -0.08 | -1.23 | 34740.00 | 2236.06 | 0.96 |
| 2024-08-16 | 6.40 | 6.49 | 0.07 | 1.09 | 46530.42 | 3003.84 | 1.28 |
| 2024-08-15 | 6.52 | 6.42 | -0.08 | -1.23 | 45277.26 | 2923.76 | 1.25 |
| 2024-08-14 | 6.52 | 6.50 | 0.01 | 0.15 | 43096.92 | 2801.05 | 1.19 |
| 2024-08-13 | 6.39 | 6.49 | 0.01 | 0.15 | 48040.92 | 3097.80 | 1.32 |
| 2024-08-12 | 6.44 | 6.48 | -0.05 | -0.77 | 78310.92 | 5095.34 | 2.16 |
| 2024-08-09 | 6.58 | 6.53 | 0.01 | 0.15 | 52608.00 | 3435.43 | 1.45 |
| 2024-08-08 | 6.39 | 6.52 | 0.18 | 2.84 | 51009.70 | 3306.02 | 1.40 |
| 2024-08-07 | 6.40 | 6.34 | -0.03 | -0.47 | 42211.59 | 2679.69 | 1.16 |
| 2024-08-06 | 6.14 | 6.37 | 0.22 | 3.58 | 70019.93 | 4402.70 | 1.93 |
| 2024-08-05 | 6.87 | 6.15 | -0.20 | -3.15 | 113640.51 | 7235.55 | 3.13 |
| 2024-08-02 | 6.26 | 6.35 | 0.03 | 0.48 | 39407.66 | 2528.14 | 1.09 |
| 2024-08-01 | 6.41 | 6.32 | -0.01 | -0.16 | 41553.77 | 2640.78 | 1.14 |
| 2024-07-31 | 6.10 | 6.33 | 0.24 | 3.94 | 44137.31 | 2771.15 | 1.22 |
| 2024-07-30 | 6.05 | 6.09 | 0.02 | 0.33 | 22922.45 | 1396.83 | 0.63 |
| 2024-07-29 | 6.19 | 6.07 | -0.07 | -1.14 | 21042.62 | 1284.82 | 0.58 |
| 2024-07-26 | 6.10 | 6.14 | 0.02 | 0.33 | 17993.26 | 1105.04 | 0.50 |
| 2024-07-25 | 6.05 | 6.12 | -0.01 | -0.16 | 28544.79 | 1744.32 | 0.79 |
| 2024-07-24 | 6.29 | 6.13 | -0.14 | -2.23 | 31154.15 | 1923.38 | 0.86 |
| 2024-07-23 | 6.44 | 6.27 | -0.13 | -2.03 | 34714.00 | 2206.41 | 0.96 |
| 2024-07-22 | 6.35 | 6.40 | 0.06 | 0.95 | 25449.91 | 1613.87 | 0.70 |
| 2024-07-19 | 6.31 | 6.34 | 0.00 | 0.00 | 33475.83 | 2114.02 | 0.92 |
| 2024-07-18 | 6.33 | 6.34 | -0.03 | -0.47 | 32326.06 | 2037.93 | 0.89 |
| 2024-07-17 | 6.39 | 6.37 | -0.01 | -0.16 | 27537.16 | 1748.78 | 0.76 |
| 2024-07-16 | 6.46 | 6.38 | -0.10 | -1.54 | 24972.35 | 1593.42 | 0.69 |
| 2024-07-15 | 6.69 | 6.48 | -0.12 | -1.82 | 26228.70 | 1700.01 | 0.72 |
| 2024-07-12 | 6.60 | 6.60 | 0.01 | 0.15 | 21395.77 | 1414.78 | 0.59 |
| 2024-07-11 | 6.41 | 6.59 | 0.23 | 3.62 | 30279.65 | 1979.17 | 0.83 |
| 2024-07-10 | 6.37 | 6.36 | -0.03 | -0.47 | 20454.96 | 1303.48 | 0.56 |
| 2024-07-09 | 6.36 | 6.39 | 0.04 | 0.63 | 27164.85 | 1713.64 | 0.75 |
| 2024-07-08 | 6.54 | 6.35 | -0.19 | -2.91 | 29626.15 | 1892.68 | 0.82 |
| 2024-07-05 | 6.30 | 6.54 | 0.27 | 4.31 | 31470.70 | 2021.50 | 0.87 |
| 2024-07-04 | 6.53 | 6.27 | -0.24 | -3.69 | 27022.10 | 1716.79 | 0.74 |
| 2024-07-03 | 6.60 | 6.51 | -0.10 | -1.51 | 22498.50 | 1472.42 | 0.62 |
| 2024-07-02 | 6.60 | 6.61 | 0.07 | 1.07 | 26319.45 | 1742.92 | 0.72 |
| 2024-07-01 | 6.38 | 6.54 | 0.15 | 2.35 | 39785.46 | 2564.20 | 1.10 |
| 2024-06-28 | 6.47 | 6.39 | -0.09 | -1.39 | 28765.05 | 1860.28 | 0.79 |
| 2024-06-27 | 6.66 | 6.48 | -0.19 | -2.85 | 28213.06 | 1851.28 | 0.78 |
| 2024-06-26 | 6.44 | 6.67 | 0.20 | 3.09 | 25927.20 | 1699.64 | 0.71 |
| 2024-06-25 | 6.44 | 6.47 | 0.05 | 0.78 | 31128.10 | 2014.53 | 0.86 |
| 2024-06-24 | 6.66 | 6.42 | -0.24 | -3.60 | 36198.65 | 2350.52 | 1.00 |
| 2024-06-21 | 6.58 | 6.66 | 0.08 | 1.22 | 31183.80 | 2080.14 | 0.86 |
| 2024-06-20 | 6.71 | 6.58 | -0.15 | -2.23 | 33668.55 | 2236.51 | 0.93 |
| 2024-06-19 | 6.82 | 6.73 | -0.06 | -0.88 | 33386.95 | 2257.31 | 0.92 |
| 2024-06-18 | 6.81 | 6.79 | -0.01 | -0.15 | 26667.85 | 1812.49 | 0.73 |
| 2024-06-17 | 6.84 | 6.80 | -0.10 | -1.45 | 32489.95 | 2204.78 | 0.89 |
| 2024-06-14 | 6.79 | 6.90 | 0.05 | 0.73 | 34277.77 | 2353.77 | 0.94 |
| 2024-06-13 | 7.05 | 6.85 | -0.05 | -0.73 | 31528.50 | 2175.61 | 0.87 |
| 2024-06-12 | 6.91 | 6.90 | 0.02 | 0.29 | 29385.50 | 2028.70 | 0.81 |
| 2024-06-11 | 6.78 | 6.88 | 0.00 | 0.00 | 38988.62 | 2649.68 | 1.07 |
| 2024-06-07 | 6.66 | 6.88 | 0.28 | 4.24 | 68166.52 | 4675.22 | 1.88 |
| 2024-06-06 | 7.00 | 6.60 | -0.39 | -5.58 | 85311.25 | 5748.87 | 2.35 |
| 2024-06-05 | 7.07 | 6.99 | -0.10 | -1.41 | 38977.99 | 2740.92 | 1.07 |
| 2024-06-04 | 7.10 | 7.09 | -0.05 | -0.70 | 46147.80 | 3296.52 | 1.27 |
| 2024-06-03 | 7.45 | 7.14 | -0.24 | -3.25 | 54143.82 | 3915.31 | 1.49 |
| 2024-05-31 | 7.26 | 7.38 | 0.13 | 1.79 | 37419.15 | 2755.07 | 1.03 |
| 2024-05-30 | 7.29 | 7.25 | -0.06 | -0.82 | 29460.93 | 2138.79 | 0.81 |
| 2024-05-29 | 7.36 | 7.31 | -0.04 | -0.54 | 30314.90 | 2222.37 | 0.83 |
| 2024-05-28 | 7.47 | 7.35 | -0.12 | -1.61 | 29126.20 | 2155.80 | 0.80 |
| 2024-05-27 | 7.45 | 7.47 | 0.05 | 0.67 | 25502.68 | 1890.23 | 0.70 |
| 2024-05-24 | 7.44 | 7.42 | -0.01 | -0.14 | 31762.15 | 2363.51 | 0.87 |
| 2024-05-23 | 7.60 | 7.43 | -0.14 | -1.85 | 37188.53 | 2773.97 | 1.02 |
| 2024-05-22 | 7.66 | 7.57 | -0.04 | -0.53 | 34881.60 | 2651.22 | 0.96 |
| 2024-05-21 | 7.67 | 7.61 | -0.13 | -1.68 | 36576.44 | 2792.36 | 1.01 |
| 2024-05-20 | 7.82 | 7.74 | -0.04 | -0.51 | 40379.84 | 3130.18 | 1.11 |
| 2024-05-17 | 7.76 | 7.78 | 0.03 | 0.39 | 36169.86 | 2790.81 | 1.00 |
| 2024-05-16 | 7.70 | 7.75 | 0.01 | 0.13 | 36276.45 | 2816.42 | 1.00 |
| 2024-05-15 | 7.92 | 7.74 | -0.19 | -2.40 | 42510.10 | 3327.01 | 1.17 |
| 2024-05-14 | 7.86 | 7.93 | 0.07 | 0.89 | 40764.45 | 3237.63 | 1.12 |
| 2024-05-13 | 7.92 | 7.86 | -0.10 | -1.26 | 40300.27 | 3177.47 | 1.11 |
| 2024-05-10 | 8.12 | 7.96 | -0.15 | -1.85 | 52262.00 | 4180.52 | 1.44 |
日K线
周K线
月K线
