仙乐健康(300791)股票信息
| 股票代码 | 300791 |
| 股票名称 | 仙乐健康 |
| 最新价/元 | 29.31 |
| 涨跌额/元 | -4.19 |
| 涨跌幅/% | -12.51 |
| 买入/元 | 29.30 |
| 卖出/元 | 29.31 |
| 昨收/元 | 33.50 |
| 今开/元 | 31.99 |
| 最高/元 | 31.99 |
| 最低/元 | 29.03 |
| 成交量/手 | 53425.51 |
| 成交额/万 | 16272.50 |
| 股净值/元 | 18.81 |
| 市净率 | 3.25 |
| 总市值/万 | 691343.41 |
| 流通值/万 | 569721.55 |
| 换手率/% | 2.75 |
| 入市日期 | 2019-09-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
仙乐健康(300791)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 | 31.99 | 29.31 | -4.19 | -12.51 | 53425.51 | 16272.50 | 2.75 |
| 2024-10-08 | 35.48 | 33.50 | 3.26 | 10.78 | 76657.56 | 24997.38 | 3.94 |
| 2024-09-30 | 27.50 | 30.24 | 3.39 | 12.63 | 55621.78 | 16063.38 | 2.86 |
| 2024-09-27 | 25.98 | 26.85 | 1.53 | 6.04 | 36137.78 | 9554.52 | 1.86 |
| 2024-09-26 | 23.65 | 25.32 | 1.55 | 6.52 | 30407.05 | 7403.07 | 1.56 |
| 2024-09-25 | 24.94 | 23.77 | -0.79 | -3.22 | 35096.70 | 8528.69 | 1.81 |
| 2024-09-24 | 23.53 | 24.56 | 1.11 | 4.73 | 19661.13 | 4702.94 | 1.01 |
| 2024-09-23 | 24.02 | 23.45 | -0.70 | -2.90 | 21037.59 | 4956.91 | 1.08 |
| 2024-09-20 | 25.13 | 24.15 | -0.98 | -3.90 | 20390.57 | 4962.37 | 1.05 |
| 2024-09-19 | 24.35 | 25.13 | 0.70 | 2.87 | 10421.40 | 2604.42 | 0.54 |
| 2024-09-18 | 24.89 | 24.43 | -0.57 | -2.28 | 14301.55 | 3478.33 | 0.74 |
| 2024-09-13 | 24.56 | 25.00 | 0.40 | 1.63 | 13852.21 | 3479.80 | 0.71 |
| 2024-09-12 | 24.55 | 24.60 | -0.09 | -0.37 | 8574.50 | 2120.18 | 0.44 |
| 2024-09-11 | 24.16 | 24.69 | 0.48 | 1.98 | 9000.10 | 2208.76 | 0.46 |
| 2024-09-10 | 24.01 | 24.21 | 0.20 | 0.83 | 11087.04 | 2679.51 | 0.57 |
| 2024-09-09 | 24.16 | 24.01 | -0.11 | -0.46 | 8733.85 | 2108.63 | 0.45 |
| 2024-09-06 | 24.70 | 24.12 | -0.63 | -2.55 | 11199.13 | 2719.25 | 0.58 |
| 2024-09-05 | 24.70 | 24.75 | 0.26 | 1.06 | 11706.00 | 2906.89 | 0.60 |
| 2024-09-04 | 24.19 | 24.49 | 0.16 | 0.66 | 10862.95 | 2660.90 | 0.56 |
| 2024-09-03 | 23.84 | 24.33 | 0.53 | 2.23 | 13755.20 | 3352.32 | 0.71 |
| 2024-09-02 | 23.86 | 23.80 | 0.01 | 0.04 | 20431.59 | 4885.99 | 1.05 |
| 2024-08-30 | 23.49 | 23.79 | 0.19 | 0.81 | 18154.69 | 4327.78 | 0.93 |
| 2024-08-29 | 22.77 | 23.60 | 0.83 | 3.65 | 17491.55 | 4070.33 | 0.90 |
| 2024-08-28 | 22.78 | 22.77 | -0.07 | -0.31 | 10639.88 | 2420.18 | 0.55 |
| 2024-08-27 | 23.09 | 22.84 | -0.35 | -1.51 | 11015.20 | 2527.94 | 0.57 |
| 2024-08-26 | 23.29 | 23.19 | -0.33 | -1.40 | 14220.53 | 3291.27 | 0.73 |
| 2024-08-23 | 23.65 | 23.52 | -0.12 | -0.51 | 10188.94 | 2391.53 | 0.52 |
| 2024-08-22 | 23.87 | 23.64 | -0.20 | -0.84 | 9131.70 | 2166.40 | 0.47 |
| 2024-08-21 | 24.10 | 23.84 | -0.34 | -1.41 | 10444.92 | 2502.67 | 0.54 |
| 2024-08-20 | 24.34 | 24.18 | -0.16 | -0.66 | 16762.02 | 4091.03 | 0.86 |
| 2024-08-19 | 24.75 | 24.34 | -0.10 | -0.41 | 15926.85 | 3872.14 | 0.82 |
| 2024-08-16 | 24.40 | 24.44 | -0.02 | -0.08 | 10821.89 | 2644.17 | 0.56 |
| 2024-08-15 | 24.66 | 24.46 | -0.15 | -0.61 | 15559.12 | 3814.07 | 0.80 |
| 2024-08-14 | 24.70 | 24.61 | -0.25 | -1.01 | 25740.85 | 6283.19 | 1.32 |
| 2024-08-13 | 24.61 | 24.86 | 0.25 | 1.02 | 24266.48 | 5963.90 | 1.25 |
| 2024-08-12 | 23.88 | 24.61 | 1.10 | 4.68 | 41599.00 | 10190.60 | 2.14 |
| 2024-08-09 | 24.27 | 23.51 | -0.88 | -3.61 | 35162.60 | 8375.89 | 1.81 |
| 2024-08-08 | 23.68 | 24.39 | 1.18 | 5.08 | 53540.40 | 12960.62 | 2.75 |
| 2024-08-07 | 22.58 | 23.21 | 0.55 | 2.43 | 24944.90 | 5733.87 | 1.28 |
| 2024-08-06 | 22.12 | 22.66 | 0.66 | 3.00 | 22135.85 | 4982.22 | 1.14 |
| 2024-08-05 | 21.99 | 22.00 | -0.20 | -0.90 | 23421.25 | 5203.06 | 1.20 |
| 2024-08-02 | 22.47 | 22.20 | -0.33 | -1.47 | 16223.50 | 3632.84 | 0.83 |
| 2024-08-01 | 23.17 | 22.53 | -0.57 | -2.47 | 21512.80 | 4879.15 | 1.11 |
| 2024-07-31 | 21.93 | 23.10 | 1.17 | 5.34 | 20113.29 | 4563.97 | 1.03 |
| 2024-07-30 | 22.40 | 21.93 | -0.56 | -2.49 | 17373.80 | 3824.87 | 0.89 |
| 2024-07-29 | 23.82 | 22.49 | 0.34 | 1.54 | 29487.78 | 6597.42 | 1.52 |
| 2024-07-26 | 21.66 | 22.15 | 0.80 | 3.75 | 20996.04 | 4644.94 | 1.08 |
| 2024-07-25 | 21.38 | 21.35 | -0.04 | -0.19 | 10274.61 | 2202.85 | 0.53 |
| 2024-07-24 | 21.80 | 21.39 | -0.53 | -2.42 | 18146.35 | 3901.26 | 0.93 |
| 2024-07-23 | 22.56 | 21.92 | -0.96 | -4.20 | 23056.00 | 5127.60 | 1.19 |
| 2024-07-22 | 23.38 | 22.88 | 0.61 | 2.74 | 32607.90 | 7507.15 | 1.68 |
| 2024-07-19 | 22.52 | 22.27 | -0.40 | -1.76 | 9394.52 | 2097.39 | 0.48 |
| 2024-07-18 | 22.17 | 22.67 | 0.32 | 1.43 | 10457.92 | 2345.13 | 0.54 |
| 2024-07-17 | 22.46 | 22.35 | -0.18 | -0.80 | 9583.70 | 2141.97 | 0.49 |
| 2024-07-16 | 23.05 | 22.53 | -0.53 | -2.30 | 15082.97 | 3409.55 | 0.78 |
| 2024-07-15 | 24.00 | 23.06 | -0.42 | -1.79 | 15763.00 | 3638.21 | 0.81 |
| 2024-07-12 | 23.87 | 23.48 | -0.34 | -1.43 | 13716.70 | 3244.22 | 0.71 |
| 2024-07-11 | 23.49 | 23.82 | 0.53 | 2.28 | 11363.35 | 2695.48 | 0.58 |
| 2024-07-10 | 23.28 | 23.29 | -0.05 | -0.21 | 13208.92 | 3100.71 | 0.68 |
| 2024-07-09 | 23.03 | 23.34 | 0.33 | 1.43 | 16975.04 | 3902.47 | 0.87 |
| 2024-07-08 | 23.69 | 23.01 | -0.59 | -2.50 | 15382.90 | 3580.43 | 0.79 |
| 2024-07-05 | 23.81 | 23.60 | -0.19 | -0.80 | 15339.00 | 3615.30 | 0.79 |
| 2024-07-04 | 24.78 | 23.79 | -1.06 | -4.27 | 24868.96 | 5965.40 | 1.28 |
| 2024-07-03 | 25.60 | 24.85 | -0.41 | -1.62 | 8796.70 | 2208.15 | 0.45 |
| 2024-07-02 | 25.91 | 25.26 | -0.54 | -2.09 | 9270.73 | 2363.92 | 0.48 |
| 2024-07-01 | 25.20 | 25.80 | 0.60 | 2.38 | 14595.55 | 3737.98 | 0.75 |
| 2024-06-28 | 25.45 | 25.20 | -0.25 | -0.98 | 18713.68 | 4727.67 | 0.96 |
| 2024-06-27 | 26.50 | 25.45 | -1.16 | -4.36 | 18031.79 | 4649.33 | 0.93 |
| 2024-06-26 | 25.91 | 26.61 | 0.56 | 2.15 | 6207.87 | 1631.43 | 0.32 |
| 2024-06-25 | 25.74 | 26.05 | 0.18 | 0.70 | 10691.91 | 2772.90 | 0.55 |
| 2024-06-24 | 26.31 | 25.87 | -1.03 | -3.83 | 12591.50 | 3278.09 | 0.65 |
| 2024-06-21 | 26.17 | 26.90 | 0.51 | 1.93 | 12047.67 | 3196.78 | 0.62 |
| 2024-06-20 | 35.85 | 35.34 | -0.79 | -2.19 | 11379.50 | 4058.17 | 0.76 |
| 2024-06-19 | 37.08 | 36.13 | -0.77 | -2.09 | 6837.00 | 2476.00 | 0.46 |
| 2024-06-18 | 37.05 | 36.90 | -0.08 | -0.22 | 4103.46 | 1520.17 | 0.27 |
| 2024-06-17 | 36.49 | 36.98 | 0.56 | 1.54 | 7585.00 | 2797.11 | 0.51 |
| 2024-06-14 | 37.13 | 36.42 | -0.71 | -1.91 | 11730.00 | 4267.48 | 0.78 |
| 2024-06-13 | 38.24 | 37.13 | -1.14 | -2.98 | 6640.75 | 2489.11 | 0.44 |
| 2024-06-12 | 37.95 | 38.27 | 0.10 | 0.26 | 7385.00 | 2814.27 | 0.49 |
| 2024-06-11 | 37.60 | 38.17 | 0.05 | 0.13 | 10018.00 | 3741.78 | 0.67 |
| 2024-06-07 | 38.54 | 38.12 | -0.33 | -0.86 | 4231.25 | 1626.67 | 0.28 |
| 2024-06-06 | 39.21 | 38.45 | -0.76 | -1.94 | 6379.50 | 2460.59 | 0.43 |
| 2024-06-05 | 40.22 | 39.21 | -0.99 | -2.46 | 4923.75 | 1949.39 | 0.33 |
| 2024-06-04 | 40.04 | 40.20 | 0.51 | 1.29 | 6215.00 | 2486.09 | 0.41 |
| 2024-06-03 | 38.77 | 39.69 | 0.69 | 1.77 | 8210.00 | 3250.15 | 0.55 |
| 2024-05-31 | 38.88 | 39.00 | 0.14 | 0.36 | 4427.05 | 1730.69 | 0.30 |
| 2024-05-30 | 39.10 | 38.86 | -0.60 | -1.52 | 6758.00 | 2639.39 | 0.45 |
| 2024-05-29 | 39.62 | 39.46 | -0.37 | -0.93 | 10587.50 | 4177.13 | 0.71 |
| 2024-05-28 | 39.90 | 39.83 | -0.11 | -0.28 | 8137.50 | 3256.34 | 0.54 |
| 2024-05-27 | 39.71 | 39.94 | 0.23 | 0.58 | 11703.50 | 4691.88 | 0.78 |
| 2024-05-24 | 39.65 | 39.71 | 0.09 | 0.23 | 6785.00 | 2707.06 | 0.45 |
| 2024-05-23 | 39.64 | 39.62 | -0.22 | -0.55 | 5585.00 | 2214.10 | 0.37 |
| 2024-05-22 | 40.39 | 39.84 | -0.23 | -0.57 | 11464.00 | 4556.72 | 0.76 |
| 2024-05-21 | 39.72 | 40.07 | 0.42 | 1.06 | 13333.75 | 5364.11 | 0.89 |
| 2024-05-20 | 40.95 | 39.65 | -1.29 | -3.15 | 21437.50 | 8529.79 | 1.43 |
| 2024-05-17 | 40.97 | 40.94 | -0.06 | -0.15 | 8850.00 | 3614.77 | 0.59 |
| 2024-05-16 | 41.80 | 41.00 | -0.89 | -2.13 | 8806.00 | 3641.49 | 0.59 |
| 2024-05-15 | 42.94 | 41.89 | -1.09 | -2.54 | 10212.00 | 4288.96 | 0.68 |
| 2024-05-14 | 40.94 | 42.98 | 1.79 | 4.35 | 17444.35 | 7449.11 | 1.16 |
| 2024-05-13 | 41.60 | 41.19 | -0.50 | -1.20 | 14667.47 | 6053.01 | 0.98 |
日K线
周K线
月K线
