开立医疗(300633)股票信息
| 股票代码 | 300633 |
| 股票名称 | 开立医疗 |
| 最新价/元 | 34.60 |
| 涨跌额/元 | -4.89 |
| 涨跌幅/% | -12.38 |
| 买入/元 | 34.60 |
| 卖出/元 | 34.61 |
| 昨收/元 | 39.49 |
| 今开/元 | 36.59 |
| 最高/元 | 38.48 |
| 最低/元 | 34.50 |
| 成交量/手 | 136025.53 |
| 成交额/万 | 49392.77 |
| 股净值/元 | 32.64 |
| 市净率 | 4.68 |
| 总市值/万 | 1497184.92 |
| 流通值/万 | 1497184.92 |
| 换手率/% | 3.14 |
| 入市日期 | 2017-04-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
开立医疗(300633)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 36.59 | 34.60 | -4.89 | -12.38 | 136025.53 | 49392.77 | 3.14 |
| 2024-10-08 | 43.06 | 39.49 | 3.18 | 8.76 | 161076.00 | 63466.30 | 3.72 |
| 2024-09-30 | 34.00 | 36.31 | 4.01 | 12.42 | 165374.28 | 57063.22 | 3.82 |
| 2024-09-27 | 29.87 | 32.30 | 4.20 | 14.95 | 170288.18 | 53263.33 | 3.94 |
| 2024-09-26 | 26.50 | 28.10 | 1.60 | 6.04 | 67650.91 | 18290.14 | 1.56 |
| 2024-09-25 | 27.20 | 26.50 | -0.27 | -1.01 | 53956.08 | 14591.27 | 1.25 |
| 2024-09-24 | 25.32 | 26.77 | 1.66 | 6.61 | 64933.00 | 16961.19 | 1.50 |
| 2024-09-23 | 25.80 | 25.11 | -0.53 | -2.07 | 46194.81 | 11754.57 | 1.07 |
| 2024-09-20 | 26.33 | 25.64 | -0.61 | -2.32 | 47317.17 | 12099.30 | 1.09 |
| 2024-09-19 | 26.50 | 26.25 | -0.15 | -0.57 | 44836.00 | 11778.32 | 1.04 |
| 2024-09-18 | 26.60 | 26.40 | -0.12 | -0.45 | 30332.00 | 7987.27 | 0.70 |
| 2024-09-13 | 27.61 | 26.52 | -1.23 | -4.43 | 50185.41 | 13515.31 | 1.95 |
| 2024-09-12 | 29.00 | 27.75 | -1.30 | -4.48 | 33972.60 | 9632.56 | 1.32 |
| 2024-09-11 | 28.61 | 29.05 | 0.44 | 1.54 | 32686.70 | 9437.65 | 1.27 |
| 2024-09-10 | 28.98 | 28.61 | -0.41 | -1.41 | 28389.73 | 8073.87 | 1.10 |
| 2024-09-09 | 29.50 | 29.02 | -0.46 | -1.56 | 36820.70 | 10647.41 | 1.43 |
| 2024-09-06 | 30.86 | 29.48 | -1.32 | -4.29 | 36757.43 | 11013.45 | 1.43 |
| 2024-09-05 | 29.97 | 30.80 | 0.94 | 3.15 | 36573.00 | 11249.24 | 1.42 |
| 2024-09-04 | 29.75 | 29.86 | 0.23 | 0.78 | 32849.00 | 9910.20 | 1.28 |
| 2024-09-03 | 29.60 | 29.63 | -0.05 | -0.17 | 25388.74 | 7536.85 | 0.99 |
| 2024-09-02 | 30.68 | 29.68 | -0.92 | -3.01 | 27480.00 | 8275.31 | 1.07 |
| 2024-08-30 | 29.90 | 30.60 | 0.78 | 2.62 | 61098.77 | 18584.30 | 2.38 |
| 2024-08-29 | 29.55 | 29.82 | -0.64 | -2.10 | 74699.60 | 22179.67 | 2.90 |
| 2024-08-28 | 30.49 | 30.46 | -0.03 | -0.10 | 22457.90 | 6847.52 | 0.87 |
| 2024-08-27 | 30.70 | 30.49 | -0.20 | -0.65 | 28235.42 | 8619.00 | 1.10 |
| 2024-08-26 | 31.50 | 30.69 | -0.81 | -2.57 | 29160.12 | 9009.04 | 1.13 |
| 2024-08-23 | 31.39 | 31.50 | 0.11 | 0.35 | 16626.23 | 5208.87 | 0.65 |
| 2024-08-22 | 31.90 | 31.39 | -0.58 | -1.81 | 20355.52 | 6434.43 | 0.79 |
| 2024-08-21 | 32.36 | 31.97 | -0.40 | -1.24 | 18395.40 | 5898.20 | 0.72 |
| 2024-08-20 | 32.78 | 32.37 | -0.51 | -1.55 | 29308.99 | 9435.83 | 1.14 |
| 2024-08-19 | 33.05 | 32.88 | -0.44 | -1.32 | 26288.21 | 8642.63 | 1.02 |
| 2024-08-16 | 33.55 | 33.32 | -0.48 | -1.42 | 45565.21 | 15119.98 | 1.77 |
| 2024-08-15 | 34.62 | 33.80 | -0.82 | -2.37 | 44292.65 | 15024.15 | 1.72 |
| 2024-08-14 | 35.17 | 34.62 | -0.58 | -1.65 | 27015.59 | 9349.70 | 1.05 |
| 2024-08-13 | 35.32 | 35.20 | -0.13 | -0.37 | 27903.67 | 9790.12 | 1.09 |
| 2024-08-12 | 35.06 | 35.33 | 0.20 | 0.57 | 23896.71 | 8442.59 | 0.93 |
| 2024-08-09 | 36.00 | 35.13 | -0.93 | -2.58 | 25139.43 | 8986.09 | 0.98 |
| 2024-08-08 | 35.75 | 36.06 | 0.25 | 0.70 | 29117.27 | 10509.60 | 1.13 |
| 2024-08-07 | 35.70 | 35.81 | 0.11 | 0.31 | 28886.91 | 10321.99 | 1.12 |
| 2024-08-06 | 35.04 | 35.70 | 0.81 | 2.32 | 31468.64 | 11209.80 | 1.22 |
| 2024-08-05 | 35.16 | 34.89 | -0.27 | -0.77 | 36561.00 | 13011.36 | 1.42 |
| 2024-08-02 | 34.65 | 35.16 | 0.50 | 1.44 | 54093.49 | 19372.65 | 2.10 |
| 2024-08-01 | 35.81 | 34.66 | -1.09 | -3.05 | 39290.85 | 13772.16 | 1.53 |
| 2024-07-31 | 34.88 | 35.75 | 0.83 | 2.38 | 39479.42 | 13974.83 | 1.54 |
| 2024-07-30 | 36.70 | 34.92 | -1.80 | -4.90 | 43876.49 | 15374.89 | 1.71 |
| 2024-07-29 | 36.06 | 36.72 | 0.65 | 1.80 | 27547.69 | 10140.46 | 1.07 |
| 2024-07-26 | 35.66 | 36.07 | 0.42 | 1.18 | 34269.68 | 12325.06 | 1.33 |
| 2024-07-25 | 36.29 | 35.65 | -0.34 | -0.95 | 24055.15 | 8599.08 | 0.94 |
| 2024-07-24 | 36.73 | 35.99 | -0.81 | -2.20 | 23764.66 | 8634.61 | 0.92 |
| 2024-07-23 | 37.64 | 36.80 | -0.94 | -2.49 | 22102.73 | 8240.79 | 0.86 |
| 2024-07-22 | 37.00 | 37.74 | 0.57 | 1.53 | 37697.52 | 14233.46 | 1.47 |
| 2024-07-19 | 37.00 | 37.17 | 0.05 | 0.14 | 32026.60 | 11888.58 | 1.25 |
| 2024-07-18 | 35.30 | 37.12 | 1.77 | 5.01 | 62304.00 | 22786.28 | 2.42 |
| 2024-07-17 | 33.20 | 35.35 | 2.27 | 6.86 | 65755.72 | 22763.75 | 2.56 |
| 2024-07-16 | 32.89 | 33.08 | -0.26 | -0.78 | 38501.00 | 12657.49 | 1.50 |
| 2024-07-15 | 33.40 | 33.34 | -0.34 | -1.01 | 29925.21 | 9963.81 | 1.16 |
| 2024-07-12 | 32.66 | 33.68 | 1.03 | 3.16 | 41829.87 | 14059.65 | 1.63 |
| 2024-07-11 | 32.42 | 32.65 | 0.65 | 2.03 | 51249.48 | 16744.33 | 1.99 |
| 2024-07-10 | 32.00 | 32.00 | -0.34 | -1.05 | 47110.00 | 15099.49 | 1.83 |
| 2024-07-09 | 33.45 | 32.34 | -1.22 | -3.64 | 55844.23 | 18176.35 | 2.17 |
| 2024-07-08 | 35.38 | 33.56 | -2.14 | -5.99 | 45208.00 | 15463.15 | 1.76 |
| 2024-07-05 | 34.50 | 35.70 | 1.09 | 3.15 | 59585.86 | 20797.01 | 2.32 |
| 2024-07-04 | 35.52 | 34.61 | -1.18 | -3.30 | 54431.00 | 18905.54 | 2.12 |
| 2024-07-03 | 37.01 | 35.79 | -1.27 | -3.43 | 40957.64 | 14672.26 | 1.59 |
| 2024-07-02 | 38.01 | 37.06 | -1.02 | -2.68 | 35123.37 | 13065.56 | 1.37 |
| 2024-07-01 | 39.50 | 38.08 | -1.50 | -3.79 | 55008.04 | 21008.95 | 2.14 |
| 2024-06-28 | 41.00 | 39.58 | -1.53 | -3.72 | 38745.05 | 15567.30 | 1.51 |
| 2024-06-27 | 41.80 | 41.11 | -1.07 | -2.54 | 26124.03 | 10850.34 | 1.02 |
| 2024-06-26 | 41.56 | 42.18 | 0.33 | 0.79 | 28027.00 | 11756.92 | 1.09 |
| 2024-06-25 | 41.82 | 41.85 | -0.01 | -0.02 | 32898.00 | 13800.52 | 1.28 |
| 2024-06-24 | 41.50 | 41.86 | 0.38 | 0.92 | 37573.21 | 15901.35 | 1.46 |
| 2024-06-21 | 41.50 | 41.48 | 0.13 | 0.31 | 26751.83 | 11096.23 | 1.04 |
| 2024-06-20 | 41.64 | 41.35 | -0.30 | -0.72 | 44289.66 | 18208.74 | 1.72 |
| 2024-06-19 | 43.27 | 41.65 | -1.82 | -4.19 | 41805.74 | 17663.73 | 1.63 |
| 2024-06-18 | 43.20 | 43.47 | 0.45 | 1.05 | 30915.59 | 13359.97 | 1.20 |
| 2024-06-17 | 42.45 | 43.02 | 0.21 | 0.49 | 12766.92 | 5493.89 | 0.50 |
| 2024-06-14 | 43.16 | 42.81 | -0.39 | -0.90 | 28916.00 | 12319.05 | 1.12 |
| 2024-06-13 | 42.44 | 43.20 | 0.80 | 1.89 | 36086.75 | 15519.85 | 1.40 |
| 2024-06-12 | 41.15 | 42.40 | 1.11 | 2.69 | 40868.92 | 17426.96 | 1.59 |
| 2024-06-11 | 40.88 | 41.29 | 0.48 | 1.18 | 22041.45 | 9041.34 | 0.86 |
| 2024-06-07 | 39.95 | 40.81 | 1.34 | 3.40 | 50185.09 | 20490.64 | 1.95 |
| 2024-06-06 | 40.08 | 39.47 | -0.75 | -1.87 | 22174.03 | 8830.08 | 0.86 |
| 2024-06-05 | 40.34 | 40.22 | -0.11 | -0.27 | 18632.00 | 7571.51 | 0.72 |
| 2024-06-04 | 39.74 | 40.33 | 0.35 | 0.88 | 17835.17 | 7179.22 | 0.69 |
| 2024-06-03 | 39.50 | 39.98 | 0.79 | 2.02 | 34297.50 | 13694.81 | 1.33 |
| 2024-05-31 | 38.62 | 39.19 | 0.66 | 1.71 | 23688.31 | 9270.71 | 0.92 |
| 2024-05-30 | 38.14 | 38.53 | 0.68 | 1.80 | 20458.86 | 7835.41 | 0.80 |
| 2024-05-29 | 38.12 | 37.85 | -0.36 | -0.94 | 23528.43 | 8957.07 | 0.91 |
| 2024-05-28 | 39.35 | 38.53 | -0.96 | -2.43 | 27468.43 | 10649.51 | 1.07 |
| 2024-05-27 | 40.62 | 39.49 | -1.06 | -2.61 | 50865.42 | 19927.86 | 1.98 |
| 2024-05-24 | 40.35 | 40.55 | -0.10 | -0.25 | 22736.61 | 9309.68 | 0.88 |
| 2024-05-23 | 40.35 | 40.65 | 0.45 | 1.12 | 24639.78 | 9993.88 | 0.96 |
| 2024-05-22 | 40.98 | 40.20 | -0.78 | -1.90 | 17912.17 | 7231.85 | 0.70 |
| 2024-05-21 | 40.85 | 40.98 | 0.18 | 0.44 | 21825.95 | 8889.05 | 0.85 |
| 2024-05-20 | 42.07 | 40.80 | -1.18 | -2.81 | 34669.85 | 14233.65 | 1.35 |
| 2024-05-17 | 41.65 | 41.98 | 0.14 | 0.34 | 29282.50 | 12308.32 | 1.14 |
| 2024-05-16 | 41.44 | 41.84 | 0.27 | 0.65 | 18606.38 | 7694.45 | 0.72 |
| 2024-05-15 | 41.32 | 41.57 | -0.04 | -0.10 | 18805.50 | 7836.27 | 0.73 |
| 2024-05-14 | 41.00 | 41.61 | 0.65 | 1.59 | 48778.62 | 20653.06 | 1.90 |
| 2024-05-13 | 40.39 | 40.96 | 0.56 | 1.39 | 35196.22 | 14314.79 | 1.37 |
日K线
周K线
月K线
