亚康股份(301085)股票信息
| 股票代码 | 301085 |
| 股票名称 | 亚康股份 |
| 最新价/元 | 55.61 |
| 涨跌额/元 | -11.33 |
| 涨跌幅/% | -16.93 |
| 买入/元 | 55.61 |
| 卖出/元 | 55.62 |
| 昨收/元 | 66.94 |
| 今开/元 | 63.60 |
| 最高/元 | 64.52 |
| 最低/元 | 55.60 |
| 成交量/手 | 77572.59 |
| 成交额/万 | 47172.27 |
| 股净值/元 | 57.93 |
| 市净率 | 4.42 |
| 总市值/万 | 482559.53 |
| 流通值/万 | 220133.59 |
| 换手率/% | 19.60 |
| 入市日期 | 2021-10-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
亚康股份(301085)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 | 63.60 | 55.61 | -11.33 | -16.93 | 77572.59 | 47172.27 | 19.60 |
| 2024-10-08 | 66.92 | 66.94 | 11.16 | 20.01 | 96959.50 | 62454.44 | 24.49 |
| 2024-09-30 | 48.36 | 55.78 | 9.23 | 19.83 | 88755.76 | 45993.72 | 22.42 |
| 2024-09-27 | 43.82 | 46.55 | 2.97 | 6.82 | 62042.15 | 28223.41 | 15.67 |
| 2024-09-26 | 42.48 | 43.58 | 0.85 | 1.99 | 45710.61 | 19671.49 | 11.55 |
| 2024-09-25 | 42.30 | 42.73 | -0.24 | -0.56 | 52846.69 | 22775.32 | 13.35 |
| 2024-09-24 | 42.00 | 42.97 | 0.39 | 0.92 | 51123.68 | 21792.42 | 12.91 |
| 2024-09-23 | 41.29 | 42.58 | 1.78 | 4.36 | 58318.31 | 24817.03 | 14.73 |
| 2024-09-20 | 38.83 | 40.80 | 1.97 | 5.07 | 38685.80 | 15511.62 | 9.77 |
| 2024-09-19 | 38.51 | 38.83 | 0.89 | 2.35 | 16023.56 | 6196.32 | 4.05 |
| 2024-09-18 | 38.50 | 37.94 | -0.56 | -1.46 | 16946.56 | 6465.36 | 4.28 |
| 2024-09-13 | 40.21 | 38.50 | -2.14 | -5.27 | 28456.75 | 11140.05 | 7.19 |
| 2024-09-12 | 40.57 | 40.64 | 0.16 | 0.40 | 33082.47 | 13461.06 | 8.36 |
| 2024-09-11 | 41.40 | 40.48 | -1.68 | -3.99 | 26074.21 | 10644.22 | 6.59 |
| 2024-09-10 | 41.41 | 42.16 | -0.01 | -0.02 | 38888.90 | 15986.76 | 9.82 |
| 2024-09-09 | 41.20 | 42.17 | 0.73 | 1.76 | 31843.58 | 13333.38 | 8.04 |
| 2024-09-06 | 43.58 | 41.44 | -1.18 | -2.77 | 41530.38 | 17599.67 | 10.49 |
| 2024-09-05 | 42.16 | 42.62 | -0.79 | -1.82 | 46987.37 | 19937.86 | 11.87 |
| 2024-09-04 | 44.40 | 43.41 | -2.70 | -5.86 | 73624.76 | 32388.84 | 18.60 |
| 2024-09-03 | 42.00 | 46.11 | 3.71 | 8.75 | 98729.52 | 43783.43 | 24.94 |
| 2024-09-02 | 40.67 | 42.40 | 1.90 | 4.69 | 71156.94 | 30487.45 | 17.98 |
| 2024-08-30 | 38.34 | 40.50 | 1.79 | 4.62 | 34969.14 | 14135.23 | 8.83 |
| 2024-08-29 | 38.56 | 38.71 | -0.42 | -1.07 | 27663.00 | 10721.14 | 6.99 |
| 2024-08-28 | 40.00 | 39.13 | -1.55 | -3.81 | 42800.93 | 16788.50 | 10.81 |
| 2024-08-27 | 39.62 | 40.68 | 0.67 | 1.68 | 38121.17 | 15534.95 | 9.63 |
| 2024-08-26 | 39.29 | 40.01 | 0.25 | 0.63 | 32824.69 | 13121.78 | 8.29 |
| 2024-08-23 | 35.67 | 39.76 | 4.11 | 11.53 | 51847.56 | 20074.79 | 13.10 |
| 2024-08-22 | 37.89 | 35.65 | -2.49 | -6.53 | 20382.28 | 7442.64 | 5.15 |
| 2024-08-21 | 38.21 | 38.14 | -0.35 | -0.91 | 6340.00 | 2440.62 | 1.60 |
| 2024-08-20 | 39.00 | 38.49 | -0.58 | -1.49 | 8730.00 | 3368.68 | 2.21 |
| 2024-08-19 | 39.09 | 39.07 | -0.41 | -1.04 | 11021.32 | 4338.34 | 2.78 |
| 2024-08-16 | 38.50 | 39.48 | 0.90 | 2.33 | 20277.00 | 8033.64 | 5.12 |
| 2024-08-15 | 37.92 | 38.58 | 0.66 | 1.74 | 11006.86 | 4228.67 | 2.78 |
| 2024-08-14 | 38.36 | 37.92 | -0.07 | -0.18 | 5420.56 | 2066.19 | 1.37 |
| 2024-08-13 | 37.77 | 37.99 | 0.22 | 0.58 | 6055.06 | 2288.47 | 1.53 |
| 2024-08-12 | 38.76 | 37.77 | -0.99 | -2.55 | 8840.00 | 3366.28 | 2.23 |
| 2024-08-09 | 39.01 | 38.76 | -0.04 | -0.10 | 6577.35 | 2557.92 | 1.66 |
| 2024-08-08 | 39.00 | 38.80 | -0.82 | -2.07 | 11487.37 | 4467.42 | 2.90 |
| 2024-08-07 | 39.55 | 39.62 | 0.00 | 0.00 | 9775.43 | 3905.18 | 2.47 |
| 2024-08-06 | 39.89 | 39.62 | 0.65 | 1.67 | 8564.91 | 3373.93 | 2.16 |
| 2024-08-05 | 39.80 | 38.97 | -1.50 | -3.71 | 16184.50 | 6444.53 | 4.09 |
| 2024-08-02 | 41.30 | 40.47 | -1.49 | -3.55 | 13396.77 | 5505.38 | 3.38 |
| 2024-08-01 | 42.20 | 41.96 | -0.44 | -1.04 | 15806.00 | 6674.63 | 3.99 |
| 2024-07-31 | 41.15 | 42.40 | 1.21 | 2.94 | 22442.26 | 9444.00 | 5.67 |
| 2024-07-30 | 40.86 | 41.19 | -0.56 | -1.34 | 13536.84 | 5577.12 | 3.42 |
| 2024-07-29 | 41.35 | 41.75 | 0.81 | 1.98 | 19201.00 | 7971.67 | 4.85 |
| 2024-07-26 | 39.86 | 40.94 | 1.33 | 3.36 | 18424.26 | 7463.51 | 4.65 |
| 2024-07-25 | 39.76 | 39.61 | -0.32 | -0.80 | 12302.57 | 4871.21 | 3.11 |
| 2024-07-24 | 40.01 | 39.93 | -0.61 | -1.51 | 14352.00 | 5809.04 | 3.63 |
| 2024-07-23 | 41.86 | 40.54 | -1.14 | -2.74 | 15949.77 | 6619.66 | 4.03 |
| 2024-07-22 | 41.30 | 41.68 | 0.46 | 1.12 | 17775.43 | 7408.06 | 4.49 |
| 2024-07-19 | 40.38 | 41.22 | 0.62 | 1.53 | 19324.99 | 7954.94 | 4.88 |
| 2024-07-18 | 40.13 | 40.60 | -1.37 | -3.26 | 30110.68 | 12124.52 | 7.61 |
| 2024-07-17 | 43.56 | 41.97 | -1.17 | -2.71 | 44650.58 | 19550.14 | 11.28 |
| 2024-07-16 | 40.89 | 43.14 | 2.55 | 6.28 | 45252.25 | 19574.64 | 11.43 |
| 2024-07-15 | 42.04 | 40.59 | -2.28 | -5.32 | 24154.95 | 9930.13 | 6.10 |
| 2024-07-12 | 43.55 | 42.87 | 0.13 | 0.30 | 41496.67 | 18143.74 | 10.48 |
| 2024-07-11 | 42.20 | 42.74 | 1.89 | 4.63 | 24008.61 | 10149.49 | 6.07 |
| 2024-07-10 | 40.39 | 40.85 | 0.44 | 1.09 | 15055.58 | 6177.04 | 3.80 |
| 2024-07-09 | 39.40 | 40.41 | 1.32 | 3.38 | 14554.07 | 5761.12 | 3.68 |
| 2024-07-08 | 39.80 | 39.09 | -1.26 | -3.12 | 12657.49 | 4958.88 | 3.20 |
| 2024-07-05 | 40.10 | 40.35 | 0.55 | 1.38 | 11464.00 | 4593.11 | 2.90 |
| 2024-07-04 | 41.77 | 39.80 | -1.06 | -2.59 | 12644.41 | 5077.08 | 3.19 |
| 2024-07-03 | 42.24 | 40.86 | -1.13 | -2.69 | 11150.41 | 4575.63 | 2.82 |
| 2024-07-02 | 41.70 | 41.99 | 0.27 | 0.65 | 14565.00 | 6171.48 | 3.68 |
| 2024-07-01 | 41.73 | 41.72 | 0.20 | 0.48 | 12690.52 | 5231.63 | 3.21 |
| 2024-06-28 | 42.97 | 41.52 | -0.54 | -1.28 | 16973.25 | 7163.04 | 4.29 |
| 2024-06-27 | 43.02 | 42.06 | -1.60 | -3.67 | 18206.52 | 7817.19 | 4.60 |
| 2024-06-26 | 40.23 | 43.66 | 3.45 | 8.58 | 23920.09 | 10085.64 | 6.04 |
| 2024-06-25 | 41.22 | 40.21 | -1.09 | -2.64 | 14087.00 | 5708.73 | 3.56 |
| 2024-06-24 | 42.82 | 41.30 | -2.10 | -4.84 | 15381.60 | 6468.17 | 3.89 |
| 2024-06-21 | 44.00 | 43.40 | -0.61 | -1.39 | 11387.35 | 4937.55 | 2.88 |
| 2024-06-20 | 44.72 | 44.01 | -1.41 | -3.10 | 17505.04 | 7829.73 | 4.42 |
| 2024-06-19 | 46.01 | 45.42 | -0.06 | -0.13 | 23235.84 | 10636.68 | 5.87 |
| 2024-06-18 | 44.70 | 45.48 | 0.90 | 2.02 | 20926.00 | 9520.44 | 5.29 |
| 2024-06-17 | 44.70 | 44.58 | -0.51 | -1.13 | 19693.26 | 8750.09 | 4.97 |
| 2024-06-14 | 43.15 | 45.09 | 1.42 | 3.25 | 24666.88 | 11009.18 | 6.23 |
| 2024-06-13 | 43.35 | 43.67 | 0.37 | 0.86 | 17381.78 | 7614.61 | 4.39 |
| 2024-06-12 | 41.78 | 43.30 | 1.45 | 3.47 | 18311.00 | 7887.72 | 4.63 |
| 2024-06-11 | 40.21 | 41.85 | 1.08 | 2.65 | 14626.87 | 5996.49 | 3.70 |
| 2024-06-07 | 41.44 | 40.77 | 0.08 | 0.20 | 14846.35 | 6111.19 | 3.75 |
| 2024-06-06 | 42.84 | 40.69 | -1.82 | -4.28 | 21698.29 | 8979.43 | 5.48 |
| 2024-06-05 | 43.73 | 42.51 | -1.19 | -2.72 | 12526.00 | 5400.54 | 3.16 |
| 2024-06-04 | 44.46 | 43.70 | -1.36 | -3.02 | 17673.12 | 7720.16 | 4.46 |
| 2024-06-03 | 45.45 | 45.06 | -0.54 | -1.18 | 16456.91 | 7434.58 | 4.16 |
| 2024-05-31 | 44.16 | 45.60 | 1.44 | 3.26 | 19911.25 | 9036.42 | 5.03 |
| 2024-05-30 | 43.71 | 44.16 | -0.35 | -0.79 | 10574.08 | 4680.37 | 2.67 |
| 2024-05-29 | 44.30 | 44.51 | 0.18 | 0.41 | 12173.00 | 5433.64 | 3.08 |
| 2024-05-28 | 44.50 | 44.33 | -0.49 | -1.09 | 13775.50 | 6138.63 | 3.48 |
| 2024-05-27 | 44.30 | 44.82 | 0.01 | 0.02 | 16994.08 | 7483.09 | 4.29 |
| 2024-05-24 | 45.99 | 44.81 | -1.02 | -2.23 | 19542.00 | 8869.60 | 4.94 |
| 2024-05-23 | 47.25 | 45.83 | -1.03 | -2.20 | 20924.07 | 9732.39 | 5.29 |
| 2024-05-22 | 46.01 | 46.86 | 0.50 | 1.08 | 16519.63 | 7719.23 | 4.17 |
| 2024-05-21 | 46.50 | 46.36 | 0.04 | 0.09 | 17459.00 | 8072.08 | 4.41 |
| 2024-05-20 | 45.99 | 46.60 | -1.34 | -2.80 | 38025.62 | 17341.23 | 9.61 |
| 2024-05-17 | 47.40 | 47.94 | 0.19 | 0.40 | 20170.00 | 9587.71 | 5.10 |
| 2024-05-16 | 47.49 | 47.75 | 0.82 | 1.75 | 23548.04 | 11299.45 | 5.95 |
| 2024-05-15 | 47.89 | 46.93 | -1.48 | -3.06 | 21566.52 | 10229.93 | 5.45 |
| 2024-05-14 | 46.88 | 48.41 | 2.19 | 4.74 | 32080.27 | 15240.33 | 8.10 |
| 2024-05-13 | 47.40 | 46.22 | -1.99 | -4.13 | 24107.49 | 11216.38 | 6.09 |
日K线
周K线
月K线
