爱朋医疗(300753)股票信息
| 股票代码 | 300753 |
| 股票名称 | 爱朋医疗 |
| 最新价/元 | 13.37 |
| 涨跌额/元 | -2.27 |
| 涨跌幅/% | -14.51 |
| 买入/元 | 13.35 |
| 卖出/元 | 13.37 |
| 昨收/元 | 15.64 |
| 今开/元 | 14.81 |
| 最高/元 | 15.00 |
| 最低/元 | 13.30 |
| 成交量/手 | 80898.76 |
| 成交额/万 | 11419.58 |
| 股净值/元 | 203.50 |
| 市净率 | 2.42 |
| 总市值/万 | 168526.18 |
| 流通值/万 | 110180.72 |
| 换手率/% | 9.82 |
| 入市日期 | 2018-12-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
爱朋医疗(300753)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 | 14.81 | 13.37 | -2.27 | -14.51 | 80898.76 | 11419.58 | 9.82 |
| 2024-10-08 | 16.58 | 15.64 | 1.69 | 12.12 | 111883.74 | 17131.44 | 13.58 |
| 2024-09-30 | 12.78 | 13.95 | 1.60 | 12.96 | 91489.42 | 12169.76 | 11.10 |
| 2024-09-27 | 11.99 | 12.35 | 0.52 | 4.40 | 50260.73 | 6154.88 | 6.10 |
| 2024-09-26 | 11.51 | 11.83 | 0.26 | 2.25 | 32593.00 | 3792.92 | 3.96 |
| 2024-09-25 | 11.48 | 11.57 | 0.23 | 2.03 | 32656.18 | 3773.98 | 3.96 |
| 2024-09-24 | 11.06 | 11.34 | 0.28 | 2.53 | 31021.98 | 3464.96 | 3.76 |
| 2024-09-23 | 11.09 | 11.06 | 0.05 | 0.45 | 19705.19 | 2178.46 | 2.39 |
| 2024-09-20 | 11.34 | 11.01 | -0.24 | -2.13 | 19514.00 | 2164.00 | 2.37 |
| 2024-09-19 | 11.08 | 11.25 | 0.29 | 2.65 | 21043.98 | 2344.32 | 2.55 |
| 2024-09-18 | 11.25 | 10.96 | -0.22 | -1.97 | 25611.00 | 2794.80 | 3.11 |
| 2024-09-13 | 11.55 | 11.18 | -0.28 | -2.44 | 21520.00 | 2430.82 | 2.61 |
| 2024-09-12 | 11.55 | 11.46 | -0.11 | -0.95 | 22907.99 | 2665.36 | 2.78 |
| 2024-09-11 | 11.56 | 11.57 | -0.11 | -0.94 | 25628.00 | 2998.26 | 3.11 |
| 2024-09-10 | 11.62 | 11.68 | 0.07 | 0.60 | 27801.52 | 3227.12 | 3.37 |
| 2024-09-09 | 11.38 | 11.61 | 0.32 | 2.83 | 40697.98 | 4750.69 | 4.94 |
| 2024-09-06 | 11.91 | 11.29 | -0.60 | -5.05 | 30313.00 | 3486.48 | 3.68 |
| 2024-09-05 | 11.62 | 11.89 | 0.29 | 2.50 | 28553.00 | 3368.14 | 3.46 |
| 2024-09-04 | 11.76 | 11.60 | -0.19 | -1.61 | 23534.00 | 2751.15 | 2.86 |
| 2024-09-03 | 11.85 | 11.79 | -0.08 | -0.67 | 31888.00 | 3758.36 | 3.87 |
| 2024-09-02 | 12.13 | 11.87 | -0.26 | -2.14 | 38946.00 | 4697.56 | 4.73 |
| 2024-08-30 | 12.27 | 12.13 | -0.14 | -1.14 | 70800.65 | 8641.76 | 8.59 |
| 2024-08-29 | 11.67 | 12.27 | 0.46 | 3.90 | 80265.67 | 9640.16 | 9.74 |
| 2024-08-28 | 11.35 | 11.81 | 0.46 | 4.05 | 52744.36 | 6158.52 | 6.40 |
| 2024-08-27 | 11.38 | 11.35 | -0.01 | -0.09 | 29970.36 | 3435.47 | 3.64 |
| 2024-08-26 | 11.21 | 11.36 | 0.16 | 1.43 | 21745.59 | 2449.38 | 2.64 |
| 2024-08-23 | 11.47 | 11.20 | -0.25 | -2.18 | 25023.20 | 2807.56 | 3.04 |
| 2024-08-22 | 11.74 | 11.45 | -0.16 | -1.38 | 21689.00 | 2518.79 | 2.63 |
| 2024-08-21 | 11.50 | 11.61 | -0.01 | -0.09 | 21076.60 | 2445.90 | 2.56 |
| 2024-08-20 | 11.76 | 11.62 | -0.23 | -1.94 | 35543.56 | 4165.47 | 4.31 |
| 2024-08-19 | 12.01 | 11.85 | -0.24 | -1.99 | 40817.36 | 4856.66 | 4.95 |
| 2024-08-16 | 11.84 | 12.09 | 0.24 | 2.03 | 61365.12 | 7326.64 | 7.42 |
| 2024-08-15 | 11.74 | 11.85 | 0.12 | 1.02 | 68206.92 | 8165.62 | 8.25 |
| 2024-08-14 | 11.40 | 11.73 | 0.35 | 3.08 | 42142.55 | 4882.93 | 5.10 |
| 2024-08-13 | 11.35 | 11.38 | -0.05 | -0.44 | 28320.17 | 3192.13 | 3.43 |
| 2024-08-12 | 11.47 | 11.43 | -0.04 | -0.35 | 44408.59 | 5114.68 | 5.37 |
| 2024-08-09 | 11.42 | 11.47 | 0.18 | 1.59 | 64777.99 | 7507.55 | 7.83 |
| 2024-08-08 | 11.23 | 11.29 | 0.03 | 0.27 | 24350.00 | 2763.95 | 2.95 |
| 2024-08-07 | 11.30 | 11.26 | 0.00 | 0.00 | 24838.99 | 2799.28 | 3.00 |
| 2024-08-06 | 11.04 | 11.26 | 0.39 | 3.59 | 33431.15 | 3716.81 | 4.04 |
| 2024-08-05 | 11.00 | 10.87 | -0.29 | -2.60 | 37381.99 | 4146.72 | 4.52 |
| 2024-08-02 | 11.17 | 11.16 | -0.04 | -0.36 | 39083.98 | 4411.01 | 4.73 |
| 2024-08-01 | 11.14 | 11.20 | 0.03 | 0.27 | 24243.91 | 2717.39 | 2.93 |
| 2024-07-31 | 10.81 | 11.17 | 0.36 | 3.33 | 33957.79 | 3747.02 | 4.11 |
| 2024-07-30 | 10.70 | 10.81 | 0.03 | 0.28 | 28393.21 | 3070.01 | 3.43 |
| 2024-07-29 | 10.51 | 10.78 | 0.31 | 2.96 | 42463.07 | 4579.47 | 5.14 |
| 2024-07-26 | 10.34 | 10.47 | 0.13 | 1.26 | 20169.21 | 2103.92 | 2.44 |
| 2024-07-25 | 10.41 | 10.34 | -0.01 | -0.10 | 22129.99 | 2295.24 | 2.68 |
| 2024-07-24 | 10.47 | 10.35 | -0.27 | -2.54 | 25607.20 | 2668.98 | 3.10 |
| 2024-07-23 | 10.73 | 10.62 | -0.07 | -0.66 | 36481.00 | 3918.59 | 4.41 |
| 2024-07-22 | 10.56 | 10.69 | 0.11 | 1.04 | 23397.06 | 2488.76 | 2.83 |
| 2024-07-19 | 10.45 | 10.58 | 0.09 | 0.86 | 26688.09 | 2815.41 | 3.23 |
| 2024-07-18 | 10.46 | 10.49 | -0.06 | -0.57 | 26236.20 | 2704.60 | 3.17 |
| 2024-07-17 | 10.80 | 10.55 | -0.26 | -2.41 | 28262.99 | 3018.73 | 3.42 |
| 2024-07-16 | 10.84 | 10.81 | -0.03 | -0.28 | 18183.00 | 1962.72 | 2.20 |
| 2024-07-15 | 11.00 | 10.84 | -0.16 | -1.46 | 23508.76 | 2552.83 | 2.84 |
| 2024-07-12 | 11.15 | 11.00 | -0.04 | -0.36 | 32782.94 | 3630.20 | 3.97 |
| 2024-07-11 | 10.77 | 11.04 | 0.53 | 5.04 | 41144.36 | 4484.05 | 4.98 |
| 2024-07-10 | 10.62 | 10.51 | -0.14 | -1.32 | 26606.36 | 2822.57 | 3.22 |
| 2024-07-09 | 10.52 | 10.65 | 0.14 | 1.33 | 35444.88 | 3723.64 | 4.29 |
| 2024-07-08 | 10.96 | 10.51 | -0.42 | -3.84 | 34733.00 | 3690.05 | 4.20 |
| 2024-07-05 | 10.52 | 10.93 | 0.42 | 4.00 | 45220.36 | 4856.87 | 5.47 |
| 2024-07-04 | 10.86 | 10.51 | -0.48 | -4.37 | 53403.78 | 5688.04 | 6.46 |
| 2024-07-03 | 11.40 | 10.99 | -0.63 | -5.42 | 83562.84 | 9376.62 | 10.11 |
| 2024-07-02 | 12.10 | 11.62 | 0.40 | 3.57 | 114285.53 | 14014.83 | 13.82 |
| 2024-07-01 | 10.96 | 11.22 | 0.27 | 2.47 | 32399.98 | 3612.94 | 3.92 |
| 2024-06-28 | 10.78 | 10.95 | 0.11 | 1.02 | 27729.47 | 3058.34 | 3.35 |
| 2024-06-27 | 10.98 | 10.84 | -0.09 | -0.82 | 32153.56 | 3534.65 | 3.89 |
| 2024-06-26 | 10.47 | 10.93 | 0.48 | 4.59 | 31158.75 | 3330.14 | 3.77 |
| 2024-06-25 | 10.42 | 10.45 | 0.04 | 0.38 | 26816.44 | 2824.94 | 3.24 |
| 2024-06-24 | 11.00 | 10.41 | -0.75 | -6.72 | 48455.11 | 5154.17 | 5.86 |
| 2024-06-21 | 10.64 | 11.16 | 0.31 | 2.86 | 62448.16 | 6929.83 | 7.55 |
| 2024-06-20 | 11.12 | 10.85 | -0.12 | -1.09 | 63746.20 | 7183.30 | 7.71 |
| 2024-06-19 | 10.97 | 10.97 | 0.02 | 0.18 | 25433.00 | 2803.30 | 3.08 |
| 2024-06-18 | 10.68 | 10.95 | 0.25 | 2.34 | 21690.26 | 2355.89 | 2.62 |
| 2024-06-17 | 10.85 | 10.70 | -0.15 | -1.38 | 23822.69 | 2578.63 | 2.88 |
| 2024-06-14 | 10.88 | 10.85 | 0.00 | 0.00 | 16213.99 | 1752.35 | 1.96 |
| 2024-06-13 | 10.95 | 10.85 | -0.10 | -0.91 | 21925.91 | 2395.30 | 2.65 |
| 2024-06-12 | 10.68 | 10.95 | 0.26 | 2.43 | 29428.97 | 3215.06 | 3.56 |
| 2024-06-11 | 10.55 | 10.69 | -0.01 | -0.09 | 24096.00 | 2535.33 | 2.91 |
| 2024-06-07 | 10.35 | 10.70 | 0.53 | 5.21 | 35132.61 | 3713.80 | 4.25 |
| 2024-06-06 | 10.90 | 10.17 | -0.77 | -7.04 | 43196.54 | 4469.71 | 5.22 |
| 2024-06-05 | 11.24 | 10.94 | -0.26 | -2.32 | 21385.30 | 2367.02 | 2.59 |
| 2024-06-04 | 11.37 | 11.20 | -0.30 | -2.61 | 29964.00 | 3348.30 | 3.62 |
| 2024-06-03 | 12.06 | 11.50 | -0.39 | -3.28 | 26948.03 | 3135.14 | 3.26 |
| 2024-05-31 | 11.78 | 11.95 | 0.19 | 1.62 | 18203.00 | 2162.19 | 2.20 |
| 2024-05-30 | 11.83 | 11.76 | -0.20 | -1.67 | 19280.98 | 2291.25 | 2.33 |
| 2024-05-29 | 11.77 | 11.96 | 0.11 | 0.93 | 20088.56 | 2404.76 | 2.43 |
| 2024-05-28 | 11.95 | 11.85 | -0.18 | -1.50 | 19035.08 | 2266.95 | 2.30 |
| 2024-05-27 | 12.05 | 12.03 | 0.04 | 0.33 | 24078.18 | 2859.76 | 2.91 |
| 2024-05-24 | 12.25 | 11.99 | -0.19 | -1.56 | 26506.80 | 3207.35 | 3.21 |
| 2024-05-23 | 12.31 | 12.18 | -0.47 | -3.72 | 49174.93 | 6038.18 | 5.95 |
| 2024-05-22 | 13.02 | 12.65 | 0.16 | 1.28 | 55945.94 | 7187.01 | 6.77 |
| 2024-05-21 | 12.64 | 12.49 | -0.22 | -1.73 | 28636.60 | 3585.77 | 3.46 |
| 2024-05-20 | 12.53 | 12.71 | 0.16 | 1.28 | 38525.74 | 4868.98 | 4.66 |
| 2024-05-17 | 12.35 | 12.55 | 0.18 | 1.46 | 36927.39 | 4609.33 | 4.47 |
| 2024-05-16 | 12.37 | 12.37 | 0.12 | 0.98 | 41178.07 | 5117.58 | 4.98 |
| 2024-05-15 | 12.16 | 12.25 | -0.07 | -0.57 | 43814.63 | 5367.28 | 5.30 |
| 2024-05-14 | 12.28 | 12.32 | 0.18 | 1.48 | 54946.19 | 6742.12 | 6.65 |
| 2024-05-13 | 12.45 | 12.14 | -0.71 | -5.53 | 95423.52 | 11817.86 | 11.54 |
日K线
周K线
月K线
