稳健医疗(300888)股票信息
| 股票代码 | 300888 |
| 股票名称 | 稳健医疗 |
| 最新价/元 | 30.33 |
| 涨跌额/元 | -6.65 |
| 涨跌幅/% | -17.98 |
| 买入/元 | 30.33 |
| 卖出/元 | 30.34 |
| 昨收/元 | 36.98 |
| 今开/元 | 35.00 |
| 最高/元 | 35.00 |
| 最低/元 | 30.00 |
| 成交量/手 | 191393.80 |
| 成交额/万 | 61853.75 |
| 股净值/元 | 30.95 |
| 市净率 | 1.56 |
| 总市值/万 | 1784291.78 |
| 流通值/万 | 550453.65 |
| 换手率/% | 10.55 |
| 入市日期 | 2020-09-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
稳健医疗(300888)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 | 35.00 | 30.33 | -6.65 | -17.98 | 191393.80 | 61853.75 | 10.55 |
| 2024-10-08 | 37.87 | 36.98 | 5.18 | 16.29 | 215261.14 | 77108.74 | 11.86 |
| 2024-09-30 | 29.46 | 31.80 | 3.48 | 12.29 | 134578.45 | 41623.05 | 7.42 |
| 2024-09-27 | 27.65 | 28.72 | 1.73 | 6.41 | 66737.61 | 18786.95 | 3.68 |
| 2024-09-26 | 25.94 | 26.99 | 1.19 | 4.61 | 40936.95 | 10839.88 | 2.26 |
| 2024-09-25 | 25.50 | 25.80 | 0.48 | 1.90 | 35717.60 | 9277.89 | 1.97 |
| 2024-09-24 | 24.27 | 25.32 | 1.40 | 5.85 | 27311.17 | 6770.57 | 1.50 |
| 2024-09-23 | 24.11 | 23.92 | -0.21 | -0.87 | 10675.97 | 2559.38 | 0.59 |
| 2024-09-20 | 24.56 | 24.13 | -0.35 | -1.43 | 12651.77 | 3051.46 | 0.70 |
| 2024-09-19 | 24.17 | 24.48 | 0.42 | 1.75 | 20439.00 | 5006.97 | 1.13 |
| 2024-09-18 | 24.90 | 24.06 | -0.40 | -1.64 | 20363.20 | 4895.92 | 1.12 |
| 2024-09-13 | 24.80 | 24.46 | -0.36 | -1.45 | 9604.13 | 2363.69 | 0.53 |
| 2024-09-12 | 24.87 | 24.82 | -0.12 | -0.48 | 11109.43 | 2776.34 | 0.61 |
| 2024-09-11 | 24.82 | 24.94 | -0.02 | -0.08 | 8354.40 | 2089.07 | 0.46 |
| 2024-09-10 | 25.13 | 24.96 | -0.17 | -0.68 | 15167.00 | 3773.13 | 0.84 |
| 2024-09-09 | 25.13 | 25.13 | -0.11 | -0.44 | 9848.40 | 2486.47 | 0.54 |
| 2024-09-06 | 25.65 | 25.24 | -0.45 | -1.75 | 10870.20 | 2759.29 | 0.60 |
| 2024-09-05 | 25.65 | 25.69 | 0.19 | 0.75 | 16776.60 | 4313.00 | 0.92 |
| 2024-09-04 | 25.22 | 25.50 | 0.15 | 0.59 | 15073.81 | 3850.89 | 0.83 |
| 2024-09-03 | 25.44 | 25.35 | -0.07 | -0.28 | 17586.38 | 4463.46 | 0.97 |
| 2024-09-02 | 25.58 | 25.42 | -0.15 | -0.59 | 19772.00 | 5072.74 | 1.09 |
| 2024-08-30 | 25.51 | 25.57 | 0.04 | 0.16 | 28640.11 | 7362.39 | 1.58 |
| 2024-08-29 | 24.17 | 25.53 | 1.36 | 5.63 | 36516.13 | 9198.96 | 2.01 |
| 2024-08-28 | 23.65 | 24.17 | 0.72 | 3.07 | 26636.63 | 6463.68 | 1.47 |
| 2024-08-27 | 23.79 | 23.45 | -0.31 | -1.31 | 11813.20 | 2787.90 | 0.65 |
| 2024-08-26 | 23.72 | 23.76 | 0.21 | 0.89 | 11910.40 | 2831.92 | 0.66 |
| 2024-08-23 | 23.57 | 23.55 | -0.02 | -0.09 | 12431.80 | 2924.04 | 0.68 |
| 2024-08-22 | 23.65 | 23.57 | -0.12 | -0.51 | 14414.20 | 3406.27 | 0.79 |
| 2024-08-21 | 24.21 | 23.69 | -0.51 | -2.11 | 19109.75 | 4545.18 | 1.05 |
| 2024-08-20 | 25.34 | 24.20 | -1.02 | -4.04 | 25631.20 | 6300.28 | 1.41 |
| 2024-08-19 | 25.70 | 25.22 | -0.55 | -2.13 | 16271.60 | 4147.53 | 0.90 |
| 2024-08-16 | 25.87 | 25.77 | -0.19 | -0.73 | 12914.40 | 3332.58 | 0.71 |
| 2024-08-15 | 25.87 | 25.96 | 0.13 | 0.50 | 14243.20 | 3712.00 | 0.78 |
| 2024-08-14 | 26.06 | 25.83 | -0.34 | -1.30 | 10644.59 | 2759.87 | 0.59 |
| 2024-08-13 | 26.09 | 26.17 | 0.09 | 0.35 | 10489.20 | 2728.93 | 0.58 |
| 2024-08-12 | 26.08 | 26.08 | 0.07 | 0.27 | 16069.47 | 4211.35 | 0.89 |
| 2024-08-09 | 26.31 | 26.01 | -0.43 | -1.63 | 13113.73 | 3438.65 | 0.72 |
| 2024-08-08 | 26.10 | 26.44 | 0.43 | 1.65 | 18536.80 | 4888.37 | 1.02 |
| 2024-08-07 | 26.13 | 26.01 | -0.12 | -0.46 | 11168.60 | 2903.90 | 0.62 |
| 2024-08-06 | 25.79 | 26.13 | 0.49 | 1.91 | 17742.86 | 4629.87 | 0.98 |
| 2024-08-05 | 25.80 | 25.64 | -0.26 | -1.00 | 16182.80 | 4209.71 | 0.89 |
| 2024-08-02 | 26.04 | 25.90 | -0.13 | -0.50 | 14618.10 | 3824.30 | 0.81 |
| 2024-08-01 | 26.23 | 26.03 | -0.15 | -0.57 | 12299.00 | 3209.62 | 0.68 |
| 2024-07-31 | 25.08 | 26.18 | 1.12 | 4.47 | 27386.40 | 7063.55 | 1.51 |
| 2024-07-30 | 24.85 | 25.06 | 0.18 | 0.72 | 9121.40 | 2282.16 | 0.50 |
| 2024-07-29 | 25.04 | 24.88 | -0.16 | -0.64 | 9835.07 | 2447.25 | 0.54 |
| 2024-07-26 | 25.00 | 25.04 | 0.17 | 0.68 | 13149.20 | 3294.03 | 0.72 |
| 2024-07-25 | 24.75 | 24.87 | 0.07 | 0.28 | 13121.40 | 3276.45 | 0.72 |
| 2024-07-24 | 24.91 | 24.80 | -0.18 | -0.72 | 15038.20 | 3736.61 | 0.83 |
| 2024-07-23 | 25.58 | 24.98 | -0.66 | -2.57 | 14295.60 | 3608.96 | 0.79 |
| 2024-07-22 | 25.74 | 25.64 | -0.12 | -0.47 | 13137.53 | 3378.34 | 0.72 |
| 2024-07-19 | 25.63 | 25.76 | 0.08 | 0.31 | 13816.13 | 3542.12 | 0.76 |
| 2024-07-18 | 25.37 | 25.68 | 0.15 | 0.59 | 16803.53 | 4290.86 | 0.93 |
| 2024-07-17 | 25.46 | 25.53 | 0.13 | 0.51 | 14009.33 | 3569.15 | 0.77 |
| 2024-07-16 | 25.59 | 25.40 | -0.22 | -0.86 | 11683.45 | 2977.10 | 0.64 |
| 2024-07-15 | 25.87 | 25.62 | -0.30 | -1.16 | 13449.93 | 3472.51 | 0.74 |
| 2024-07-12 | 25.77 | 25.92 | 0.15 | 0.58 | 17435.11 | 4509.50 | 0.96 |
| 2024-07-11 | 25.45 | 25.77 | 0.64 | 2.55 | 20763.98 | 5338.20 | 1.14 |
| 2024-07-10 | 25.01 | 25.13 | 0.04 | 0.16 | 11956.42 | 3017.55 | 0.66 |
| 2024-07-09 | 24.62 | 25.09 | 0.46 | 1.87 | 18170.20 | 4521.92 | 1.00 |
| 2024-07-08 | 25.12 | 24.63 | -0.99 | -3.86 | 17274.00 | 4296.91 | 0.95 |
| 2024-07-05 | 25.20 | 25.62 | 0.51 | 2.03 | 13819.16 | 3509.36 | 0.76 |
| 2024-07-04 | 25.67 | 25.11 | -0.55 | -2.14 | 19971.55 | 5056.66 | 1.10 |
| 2024-07-03 | 25.69 | 25.66 | 0.05 | 0.20 | 14688.40 | 3778.98 | 0.81 |
| 2024-07-02 | 25.80 | 25.61 | -0.07 | -0.27 | 20298.40 | 5211.83 | 1.12 |
| 2024-07-01 | 25.21 | 25.68 | 0.38 | 1.50 | 17936.40 | 4582.28 | 0.99 |
| 2024-06-28 | 25.21 | 25.30 | 0.09 | 0.36 | 24927.40 | 6354.53 | 1.37 |
| 2024-06-27 | 25.74 | 25.21 | -0.59 | -2.29 | 19714.00 | 4998.82 | 1.09 |
| 2024-06-26 | 25.14 | 25.80 | 0.60 | 2.38 | 18367.98 | 4679.34 | 1.01 |
| 2024-06-25 | 24.90 | 25.20 | 0.24 | 0.96 | 21958.31 | 5550.55 | 1.21 |
| 2024-06-24 | 25.76 | 24.96 | -0.97 | -3.74 | 28527.11 | 7175.98 | 1.57 |
| 2024-06-21 | 26.52 | 25.93 | -0.50 | -1.89 | 45795.20 | 11917.74 | 2.52 |
| 2024-06-20 | 26.82 | 26.43 | -0.39 | -1.45 | 20395.79 | 5419.32 | 1.12 |
| 2024-06-19 | 27.47 | 26.82 | -0.65 | -2.37 | 18280.80 | 4946.58 | 1.01 |
| 2024-06-18 | 27.39 | 27.47 | 0.07 | 0.26 | 13347.06 | 3663.67 | 0.74 |
| 2024-06-17 | 27.30 | 27.40 | -0.02 | -0.07 | 17969.39 | 4905.80 | 0.99 |
| 2024-06-14 | 27.87 | 27.42 | -0.51 | -1.83 | 47488.23 | 12913.72 | 2.62 |
| 2024-06-13 | 28.95 | 27.93 | -0.96 | -3.32 | 37099.18 | 10430.54 | 2.04 |
| 2024-06-12 | 29.12 | 28.89 | -0.32 | -1.10 | 19550.00 | 5674.96 | 1.08 |
| 2024-06-11 | 28.59 | 29.21 | 0.60 | 2.10 | 17162.48 | 4960.38 | 0.95 |
| 2024-06-07 | 28.70 | 28.61 | 0.00 | 0.00 | 14214.40 | 4075.36 | 0.78 |
| 2024-06-06 | 29.26 | 28.61 | -0.58 | -1.99 | 23498.24 | 6788.95 | 1.29 |
| 2024-06-05 | 29.31 | 29.19 | -0.11 | -0.38 | 19925.40 | 5880.87 | 1.10 |
| 2024-06-04 | 28.91 | 29.30 | 0.39 | 1.35 | 16851.20 | 4886.94 | 0.93 |
| 2024-06-03 | 29.72 | 29.40 | -0.42 | -1.41 | 18336.13 | 5408.80 | 1.01 |
| 2024-05-31 | 29.98 | 29.82 | -0.14 | -0.47 | 16679.86 | 4982.47 | 0.92 |
| 2024-05-30 | 29.22 | 29.96 | 0.72 | 2.46 | 46479.26 | 13826.47 | 2.56 |
| 2024-05-29 | 29.22 | 29.24 | -0.11 | -0.38 | 15099.80 | 4436.76 | 0.83 |
| 2024-05-28 | 29.63 | 29.35 | -0.30 | -1.01 | 17922.07 | 5260.25 | 0.99 |
| 2024-05-27 | 29.81 | 29.65 | -0.09 | -0.30 | 21165.74 | 6230.85 | 1.17 |
| 2024-05-24 | 29.95 | 29.74 | -0.35 | -1.16 | 17746.60 | 5311.00 | 0.98 |
| 2024-05-23 | 30.20 | 30.09 | -0.73 | -2.37 | 27798.60 | 8401.18 | 1.53 |
| 2024-05-22 | 30.93 | 30.82 | 0.34 | 1.12 | 35178.01 | 10885.12 | 1.94 |
| 2024-05-21 | 30.35 | 30.48 | 0.17 | 0.56 | 22647.00 | 6895.77 | 1.25 |
| 2024-05-20 | 30.25 | 30.31 | 0.08 | 0.27 | 22876.90 | 6948.94 | 1.26 |
| 2024-05-17 | 30.10 | 30.23 | 0.13 | 0.43 | 23890.80 | 7192.55 | 1.32 |
| 2024-05-16 | 30.50 | 30.10 | -0.30 | -0.99 | 22861.18 | 6931.58 | 1.26 |
| 2024-05-15 | 30.55 | 30.40 | -0.20 | -0.65 | 19730.22 | 6030.62 | 1.09 |
| 2024-05-14 | 30.58 | 30.60 | 0.06 | 0.20 | 22527.10 | 6918.49 | 1.24 |
| 2024-05-13 | 31.01 | 30.54 | -0.72 | -2.30 | 31210.20 | 9591.20 | 1.72 |
日K线
周K线
月K线
