康泰医学(300869)股票信息
| 股票代码 | 300869 |
| 股票名称 | 康泰医学 |
| 最新价/元 | 16.64 |
| 涨跌额/元 | -2.10 |
| 涨跌幅/% | -11.21 |
| 买入/元 | 16.64 |
| 卖出/元 | 16.65 |
| 昨收/元 | 18.74 |
| 今开/元 | 18.00 |
| 最高/元 | 18.33 |
| 最低/元 | 16.63 |
| 成交量/手 | 122671.34 |
| 成交额/万 | 21476.15 |
| 股净值/元 | 40.59 |
| 市净率 | 3.51 |
| 总市值/万 | 668599.80 |
| 流通值/万 | 418610.87 |
| 换手率/% | 4.88 |
| 入市日期 | 2020-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
康泰医学(300869)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 | 18.00 | 16.64 | -2.10 | -11.21 | 122671.34 | 21476.15 | 4.88 |
| 2024-10-08 | 19.29 | 18.74 | 2.14 | 12.89 | 191904.99 | 35768.49 | 7.63 |
| 2024-09-30 | 15.00 | 16.60 | 2.16 | 14.96 | 151491.97 | 24157.45 | 6.02 |
| 2024-09-27 | 13.70 | 14.44 | 0.90 | 6.65 | 72487.70 | 10280.08 | 2.88 |
| 2024-09-26 | 13.01 | 13.54 | 0.47 | 3.60 | 39785.00 | 5271.52 | 1.58 |
| 2024-09-25 | 13.00 | 13.07 | 0.21 | 1.63 | 36604.46 | 4820.25 | 1.46 |
| 2024-09-24 | 12.49 | 12.86 | 0.41 | 3.29 | 28884.20 | 3672.84 | 1.15 |
| 2024-09-23 | 12.45 | 12.45 | 0.02 | 0.16 | 12562.00 | 1569.28 | 0.50 |
| 2024-09-20 | 12.75 | 12.43 | -0.31 | -2.43 | 22157.00 | 2771.57 | 0.88 |
| 2024-09-19 | 12.52 | 12.74 | 0.28 | 2.25 | 15747.00 | 1995.98 | 0.63 |
| 2024-09-18 | 12.74 | 12.46 | -0.26 | -2.04 | 16835.00 | 2101.20 | 0.67 |
| 2024-09-13 | 12.99 | 12.72 | -0.30 | -2.30 | 15049.28 | 1933.03 | 0.60 |
| 2024-09-12 | 12.84 | 13.02 | 0.16 | 1.24 | 23239.00 | 3034.70 | 0.92 |
| 2024-09-11 | 12.88 | 12.86 | -0.08 | -0.62 | 13418.98 | 1728.95 | 0.53 |
| 2024-09-10 | 12.97 | 12.94 | -0.03 | -0.23 | 26422.98 | 3393.26 | 1.05 |
| 2024-09-09 | 13.03 | 12.97 | 0.19 | 1.49 | 36264.00 | 4750.16 | 1.44 |
| 2024-09-06 | 13.11 | 12.78 | -0.34 | -2.59 | 15305.98 | 1979.17 | 0.61 |
| 2024-09-05 | 12.90 | 13.12 | 0.22 | 1.71 | 15974.00 | 2088.49 | 0.63 |
| 2024-09-04 | 12.87 | 12.90 | 0.01 | 0.08 | 14152.00 | 1835.62 | 0.56 |
| 2024-09-03 | 12.81 | 12.89 | 0.02 | 0.16 | 17070.00 | 2209.40 | 0.68 |
| 2024-09-02 | 13.03 | 12.87 | -0.21 | -1.61 | 21661.90 | 2819.33 | 0.86 |
| 2024-08-30 | 12.80 | 13.08 | 0.12 | 0.93 | 30998.98 | 4057.36 | 1.23 |
| 2024-08-29 | 12.51 | 12.96 | 0.44 | 3.51 | 25870.98 | 3309.24 | 1.03 |
| 2024-08-28 | 12.35 | 12.52 | 0.20 | 1.62 | 16981.00 | 2110.97 | 0.68 |
| 2024-08-27 | 12.41 | 12.32 | -0.15 | -1.20 | 15962.84 | 1984.95 | 0.63 |
| 2024-08-26 | 12.22 | 12.47 | 0.20 | 1.63 | 18879.84 | 2336.19 | 0.75 |
| 2024-08-23 | 12.57 | 12.27 | -0.24 | -1.92 | 19181.82 | 2369.02 | 0.76 |
| 2024-08-22 | 12.80 | 12.51 | -0.29 | -2.27 | 17845.00 | 2257.63 | 0.71 |
| 2024-08-21 | 13.11 | 12.80 | -0.29 | -2.22 | 21232.00 | 2742.37 | 0.84 |
| 2024-08-20 | 13.38 | 13.09 | -0.29 | -2.17 | 23057.16 | 3034.17 | 0.92 |
| 2024-08-19 | 13.55 | 13.38 | -0.16 | -1.18 | 30177.66 | 4058.27 | 1.20 |
| 2024-08-16 | 13.24 | 13.54 | 0.29 | 2.19 | 42213.49 | 5650.80 | 1.68 |
| 2024-08-15 | 13.15 | 13.25 | 0.07 | 0.53 | 23389.98 | 3101.00 | 0.93 |
| 2024-08-14 | 13.21 | 13.18 | -0.08 | -0.60 | 20320.00 | 2679.01 | 0.81 |
| 2024-08-13 | 13.29 | 13.26 | -0.11 | -0.82 | 23083.00 | 3038.56 | 0.92 |
| 2024-08-12 | 13.09 | 13.37 | 0.24 | 1.83 | 39864.59 | 5335.39 | 1.58 |
| 2024-08-09 | 13.35 | 13.13 | -0.18 | -1.35 | 19444.00 | 2582.56 | 0.77 |
| 2024-08-08 | 13.21 | 13.31 | 0.09 | 0.68 | 22090.94 | 2946.68 | 0.88 |
| 2024-08-07 | 13.32 | 13.22 | -0.18 | -1.34 | 20628.00 | 2725.79 | 0.82 |
| 2024-08-06 | 12.98 | 13.40 | 0.52 | 4.04 | 35143.00 | 4655.50 | 1.40 |
| 2024-08-05 | 13.05 | 12.88 | -0.26 | -1.98 | 26506.00 | 3477.62 | 1.05 |
| 2024-08-02 | 12.92 | 13.14 | 0.08 | 0.61 | 31775.34 | 4219.97 | 1.26 |
| 2024-08-01 | 13.06 | 13.06 | -0.05 | -0.38 | 19509.12 | 2558.05 | 0.78 |
| 2024-07-31 | 12.51 | 13.11 | 0.60 | 4.80 | 30926.66 | 3981.76 | 1.23 |
| 2024-07-30 | 12.37 | 12.51 | 0.10 | 0.81 | 13828.00 | 1726.06 | 0.55 |
| 2024-07-29 | 12.63 | 12.41 | -0.17 | -1.35 | 12283.07 | 1531.22 | 0.49 |
| 2024-07-26 | 12.52 | 12.58 | 0.14 | 1.13 | 11100.00 | 1393.75 | 0.44 |
| 2024-07-25 | 12.33 | 12.44 | 0.04 | 0.32 | 16271.00 | 2025.93 | 0.65 |
| 2024-07-24 | 12.79 | 12.40 | -0.37 | -2.90 | 17614.84 | 2207.17 | 0.70 |
| 2024-07-23 | 13.05 | 12.77 | -0.27 | -2.07 | 18189.19 | 2344.54 | 0.72 |
| 2024-07-22 | 12.86 | 13.04 | 0.13 | 1.01 | 17697.80 | 2302.24 | 0.70 |
| 2024-07-19 | 12.85 | 12.91 | 0.06 | 0.47 | 14283.01 | 1840.45 | 0.57 |
| 2024-07-18 | 12.79 | 12.85 | 0.00 | 0.00 | 19182.81 | 2447.22 | 0.76 |
| 2024-07-17 | 12.77 | 12.85 | 0.07 | 0.55 | 15120.02 | 1941.96 | 0.60 |
| 2024-07-16 | 12.79 | 12.78 | -0.01 | -0.08 | 12665.02 | 1615.40 | 0.50 |
| 2024-07-15 | 13.10 | 12.79 | -0.31 | -2.37 | 16434.98 | 2113.13 | 0.65 |
| 2024-07-12 | 13.12 | 13.10 | 0.01 | 0.08 | 14944.00 | 1963.12 | 0.59 |
| 2024-07-11 | 12.83 | 13.09 | 0.56 | 4.47 | 27754.97 | 3611.64 | 1.10 |
| 2024-07-10 | 12.53 | 12.53 | -0.06 | -0.48 | 16504.00 | 2084.40 | 0.66 |
| 2024-07-09 | 12.53 | 12.59 | -0.02 | -0.16 | 23375.90 | 2919.09 | 0.93 |
| 2024-07-08 | 13.10 | 12.61 | -0.48 | -3.67 | 21967.69 | 2807.08 | 0.87 |
| 2024-07-05 | 12.48 | 13.09 | 0.62 | 4.97 | 28800.32 | 3689.57 | 1.14 |
| 2024-07-04 | 12.99 | 12.47 | -0.52 | -4.00 | 23009.70 | 2908.64 | 0.91 |
| 2024-07-03 | 13.05 | 12.99 | -0.04 | -0.31 | 16575.18 | 2159.29 | 0.66 |
| 2024-07-02 | 13.00 | 13.03 | 0.11 | 0.85 | 18812.12 | 2450.52 | 0.75 |
| 2024-07-01 | 13.07 | 12.92 | -0.15 | -1.15 | 27404.48 | 3509.55 | 1.09 |
| 2024-06-28 | 13.24 | 13.07 | -0.20 | -1.51 | 20393.37 | 2709.06 | 0.81 |
| 2024-06-27 | 13.48 | 13.27 | -0.30 | -2.21 | 16973.00 | 2275.93 | 0.67 |
| 2024-06-26 | 13.07 | 13.57 | 0.50 | 3.83 | 22342.70 | 2966.19 | 0.89 |
| 2024-06-25 | 13.03 | 13.07 | 0.10 | 0.77 | 15017.00 | 1964.40 | 0.60 |
| 2024-06-24 | 13.50 | 12.97 | -0.62 | -4.56 | 23091.25 | 3036.04 | 0.92 |
| 2024-06-21 | 13.54 | 13.59 | 0.04 | 0.30 | 15866.31 | 2161.71 | 0.63 |
| 2024-06-20 | 13.82 | 13.55 | -0.30 | -2.17 | 20031.00 | 2758.27 | 0.80 |
| 2024-06-19 | 14.02 | 13.85 | -0.15 | -1.07 | 13987.00 | 1948.84 | 0.56 |
| 2024-06-18 | 13.95 | 14.00 | 0.05 | 0.36 | 12197.55 | 1709.17 | 0.48 |
| 2024-06-17 | 13.93 | 13.95 | -0.05 | -0.36 | 16061.26 | 2239.61 | 0.64 |
| 2024-06-14 | 14.19 | 14.00 | -0.31 | -2.17 | 24055.40 | 3384.54 | 0.96 |
| 2024-06-13 | 14.50 | 14.31 | -0.15 | -1.04 | 16473.00 | 2357.10 | 0.65 |
| 2024-06-12 | 14.41 | 14.46 | 0.01 | 0.07 | 14594.70 | 2121.21 | 0.58 |
| 2024-06-11 | 14.20 | 14.45 | 0.23 | 1.62 | 15308.00 | 2185.58 | 0.61 |
| 2024-06-07 | 14.07 | 14.22 | 0.39 | 2.82 | 22713.39 | 3223.01 | 0.90 |
| 2024-06-06 | 14.60 | 13.83 | -0.77 | -5.27 | 35628.45 | 5020.28 | 1.42 |
| 2024-06-05 | 14.73 | 14.60 | -0.12 | -0.82 | 14095.00 | 2077.20 | 0.56 |
| 2024-06-04 | 14.84 | 14.72 | -0.18 | -1.21 | 17975.51 | 2644.05 | 0.71 |
| 2024-06-03 | 15.34 | 14.90 | -0.35 | -2.30 | 20231.44 | 3029.81 | 0.80 |
| 2024-05-31 | 15.00 | 15.25 | 0.24 | 1.60 | 16846.00 | 2565.64 | 0.67 |
| 2024-05-30 | 14.93 | 15.01 | -0.05 | -0.33 | 14102.35 | 2117.32 | 0.56 |
| 2024-05-29 | 14.99 | 15.06 | 0.07 | 0.47 | 14354.00 | 2164.72 | 0.57 |
| 2024-05-28 | 15.35 | 15.29 | -0.14 | -0.91 | 16331.35 | 2501.34 | 0.65 |
| 2024-05-27 | 15.15 | 15.43 | 0.12 | 0.78 | 23246.98 | 3524.64 | 0.92 |
| 2024-05-24 | 15.41 | 15.31 | -0.18 | -1.16 | 18738.53 | 2883.32 | 0.74 |
| 2024-05-23 | 16.00 | 15.49 | -0.52 | -3.25 | 22848.00 | 3577.82 | 0.91 |
| 2024-05-22 | 15.86 | 16.01 | 0.15 | 0.95 | 16622.00 | 2655.89 | 0.66 |
| 2024-05-21 | 16.04 | 15.86 | -0.18 | -1.12 | 19729.00 | 3134.98 | 0.78 |
| 2024-05-20 | 16.37 | 16.04 | -0.06 | -0.37 | 24379.00 | 3936.29 | 0.97 |
| 2024-05-17 | 15.99 | 16.10 | 0.14 | 0.88 | 21895.00 | 3501.98 | 0.87 |
| 2024-05-16 | 16.16 | 15.96 | -0.13 | -0.81 | 23375.00 | 3752.26 | 0.93 |
| 2024-05-15 | 16.47 | 16.09 | -0.35 | -2.13 | 21570.21 | 3488.62 | 0.86 |
| 2024-05-14 | 16.33 | 16.44 | 0.06 | 0.37 | 17866.35 | 2948.31 | 0.71 |
| 2024-05-13 | 16.78 | 16.38 | -0.48 | -2.85 | 27473.00 | 4536.68 | 1.09 |
日K线
周K线
月K线
