可孚医疗(301087)股票信息
| 股票代码 | 301087 |
| 股票名称 | 可孚医疗 |
| 最新价/元 | 39.00 |
| 涨跌额/元 | -4.40 |
| 涨跌幅/% | -10.14 |
| 买入/元 | 38.97 |
| 卖出/元 | 39.00 |
| 昨收/元 | 43.40 |
| 今开/元 | 42.20 |
| 最高/元 | 43.00 |
| 最低/元 | 38.90 |
| 成交量/手 | 33578.54 |
| 成交额/万 | 13713.43 |
| 股净值/元 | 31.45 |
| 市净率 | 1.70 |
| 总市值/万 | 815458.80 |
| 流通值/万 | 353239.84 |
| 换手率/% | 3.71 |
| 入市日期 | 2021-10-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
可孚医疗(301087)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 | 42.20 | 39.00 | -4.40 | -10.14 | 33578.54 | 13713.43 | 3.71 |
| 2024-10-08 | 46.95 | 43.40 | 3.43 | 8.58 | 50874.97 | 22278.80 | 5.62 |
| 2024-09-30 | 36.58 | 39.97 | 4.54 | 12.81 | 43919.23 | 16881.73 | 4.85 |
| 2024-09-27 | 33.30 | 35.43 | 2.46 | 7.46 | 26767.62 | 9255.15 | 2.96 |
| 2024-09-26 | 31.47 | 32.97 | 1.54 | 4.90 | 18286.56 | 5838.92 | 2.02 |
| 2024-09-25 | 31.48 | 31.43 | 0.09 | 0.29 | 13308.53 | 4223.37 | 1.47 |
| 2024-09-24 | 30.30 | 31.34 | 1.22 | 4.05 | 15804.80 | 4864.36 | 1.74 |
| 2024-09-23 | 30.47 | 30.12 | -0.36 | -1.18 | 6645.00 | 2013.27 | 0.73 |
| 2024-09-20 | 31.00 | 30.48 | -0.50 | -1.61 | 6569.10 | 2004.15 | 0.73 |
| 2024-09-19 | 30.40 | 30.98 | 0.64 | 2.11 | 8970.10 | 2779.94 | 0.99 |
| 2024-09-18 | 30.84 | 30.34 | -0.51 | -1.65 | 8630.50 | 2605.89 | 0.95 |
| 2024-09-13 | 31.16 | 30.85 | -0.33 | -1.06 | 7900.60 | 2457.85 | 0.87 |
| 2024-09-12 | 31.50 | 31.18 | -0.18 | -0.57 | 7651.43 | 2407.75 | 0.84 |
| 2024-09-11 | 31.30 | 31.36 | 0.04 | 0.13 | 9633.30 | 3028.85 | 1.06 |
| 2024-09-10 | 31.90 | 31.32 | -0.53 | -1.66 | 10236.70 | 3219.91 | 1.13 |
| 2024-09-09 | 31.90 | 31.85 | -0.10 | -0.31 | 8843.90 | 2830.32 | 0.98 |
| 2024-09-06 | 33.10 | 31.95 | -0.99 | -3.01 | 12340.80 | 3982.10 | 1.36 |
| 2024-09-05 | 32.03 | 32.94 | 0.76 | 2.36 | 12954.80 | 4246.60 | 1.43 |
| 2024-09-04 | 31.68 | 32.18 | 0.29 | 0.91 | 12393.22 | 3968.40 | 1.37 |
| 2024-09-03 | 31.60 | 31.89 | 0.16 | 0.50 | 13726.00 | 4372.73 | 1.52 |
| 2024-09-02 | 32.37 | 31.73 | -0.57 | -1.77 | 25806.16 | 8328.91 | 2.85 |
| 2024-08-30 | 30.20 | 32.30 | 2.63 | 8.86 | 38725.04 | 12430.88 | 4.28 |
| 2024-08-29 | 29.20 | 29.67 | 0.23 | 0.78 | 12512.30 | 3716.47 | 1.38 |
| 2024-08-28 | 29.05 | 29.44 | 0.06 | 0.20 | 14445.73 | 4255.34 | 1.59 |
| 2024-08-27 | 28.90 | 29.38 | 0.48 | 1.66 | 16083.62 | 4731.58 | 1.78 |
| 2024-08-26 | 29.38 | 28.90 | -0.46 | -1.57 | 13483.35 | 3906.00 | 1.49 |
| 2024-08-23 | 29.40 | 29.36 | -0.12 | -0.41 | 15800.62 | 4645.59 | 1.74 |
| 2024-08-22 | 30.90 | 29.48 | -1.59 | -5.12 | 27370.50 | 8238.05 | 3.02 |
| 2024-08-21 | 32.20 | 31.07 | -2.03 | -6.13 | 30821.81 | 9635.48 | 3.40 |
| 2024-08-20 | 32.08 | 33.10 | -0.25 | -0.75 | 40363.26 | 13392.76 | 4.46 |
| 2024-08-19 | 35.38 | 33.35 | 0.56 | 1.71 | 52195.07 | 17884.75 | 5.76 |
| 2024-08-16 | 31.25 | 32.79 | 1.42 | 4.53 | 17660.52 | 5680.15 | 1.95 |
| 2024-08-15 | 31.20 | 31.37 | 0.46 | 1.49 | 8761.30 | 2758.82 | 0.97 |
| 2024-08-14 | 31.45 | 30.91 | -0.54 | -1.72 | 5411.59 | 1674.80 | 0.60 |
| 2024-08-13 | 31.73 | 31.45 | -0.40 | -1.26 | 6445.90 | 2024.15 | 0.71 |
| 2024-08-12 | 31.19 | 31.85 | 0.43 | 1.37 | 7651.00 | 2437.89 | 0.84 |
| 2024-08-09 | 31.60 | 31.42 | -0.18 | -0.57 | 7464.44 | 2375.37 | 0.82 |
| 2024-08-08 | 31.30 | 31.60 | 0.22 | 0.70 | 4995.90 | 1578.49 | 0.55 |
| 2024-08-07 | 31.77 | 31.38 | -0.39 | -1.23 | 6342.10 | 1990.09 | 0.70 |
| 2024-08-06 | 31.20 | 31.77 | 0.92 | 2.98 | 8810.04 | 2791.93 | 0.97 |
| 2024-08-05 | 31.40 | 30.85 | -0.55 | -1.75 | 8549.31 | 2691.46 | 0.94 |
| 2024-08-02 | 31.30 | 31.40 | -0.15 | -0.48 | 8120.00 | 2584.96 | 0.90 |
| 2024-08-01 | 32.20 | 31.55 | -0.55 | -1.71 | 6573.10 | 2084.72 | 0.73 |
| 2024-07-31 | 30.81 | 32.10 | 1.37 | 4.46 | 7880.62 | 2490.80 | 0.87 |
| 2024-07-30 | 31.21 | 30.73 | -0.61 | -1.95 | 5969.60 | 1843.64 | 0.66 |
| 2024-07-29 | 32.05 | 31.34 | -0.71 | -2.22 | 4479.80 | 1418.05 | 0.49 |
| 2024-07-26 | 31.52 | 32.05 | 0.49 | 1.55 | 3023.90 | 965.94 | 0.33 |
| 2024-07-25 | 31.35 | 31.56 | 0.08 | 0.25 | 3885.50 | 1224.91 | 0.43 |
| 2024-07-24 | 32.19 | 31.48 | -0.72 | -2.24 | 5876.60 | 1864.44 | 0.65 |
| 2024-07-23 | 33.57 | 32.20 | -1.37 | -4.08 | 5226.10 | 1708.28 | 0.58 |
| 2024-07-22 | 33.11 | 33.57 | 0.04 | 0.12 | 4854.59 | 1628.94 | 0.54 |
| 2024-07-19 | 33.53 | 33.53 | -0.03 | -0.09 | 3970.41 | 1332.91 | 0.44 |
| 2024-07-18 | 32.93 | 33.56 | 0.63 | 1.91 | 7571.92 | 2518.62 | 0.84 |
| 2024-07-17 | 32.10 | 32.93 | 0.66 | 2.05 | 8874.33 | 2905.32 | 0.98 |
| 2024-07-16 | 32.11 | 32.27 | 0.17 | 0.53 | 5903.16 | 1907.80 | 0.65 |
| 2024-07-15 | 33.11 | 32.10 | -1.14 | -3.43 | 9614.13 | 3094.72 | 1.06 |
| 2024-07-12 | 33.29 | 33.24 | -0.01 | -0.03 | 3716.60 | 1239.24 | 0.41 |
| 2024-07-11 | 32.45 | 33.25 | 1.09 | 3.39 | 9073.00 | 3004.84 | 1.00 |
| 2024-07-10 | 32.25 | 32.16 | -0.10 | -0.31 | 5537.27 | 1792.42 | 0.61 |
| 2024-07-09 | 32.59 | 32.26 | -0.32 | -0.98 | 7475.00 | 2398.38 | 0.83 |
| 2024-07-08 | 33.76 | 32.58 | -1.08 | -3.21 | 6225.29 | 2047.82 | 0.69 |
| 2024-07-05 | 32.15 | 33.66 | 1.51 | 4.70 | 8111.97 | 2684.69 | 0.90 |
| 2024-07-04 | 33.13 | 32.15 | -1.10 | -3.31 | 6854.00 | 2222.15 | 0.76 |
| 2024-07-03 | 33.30 | 33.25 | -0.18 | -0.54 | 3700.70 | 1232.70 | 0.41 |
| 2024-07-02 | 33.78 | 33.43 | -0.37 | -1.10 | 4761.22 | 1595.62 | 0.53 |
| 2024-07-01 | 33.88 | 33.80 | -0.10 | -0.30 | 7542.61 | 2528.14 | 0.83 |
| 2024-06-28 | 34.00 | 33.90 | -0.10 | -0.29 | 7169.10 | 2456.76 | 0.79 |
| 2024-06-27 | 34.63 | 34.00 | -0.95 | -2.72 | 7252.60 | 2491.64 | 0.80 |
| 2024-06-26 | 32.71 | 34.95 | 2.27 | 6.95 | 11213.14 | 3826.39 | 1.24 |
| 2024-06-25 | 32.83 | 32.68 | 0.08 | 0.25 | 5986.72 | 1965.92 | 0.66 |
| 2024-06-24 | 33.68 | 32.60 | -1.20 | -3.55 | 10888.47 | 3578.53 | 1.20 |
| 2024-06-21 | 34.13 | 33.80 | -0.68 | -1.97 | 8394.47 | 2855.36 | 0.93 |
| 2024-06-20 | 33.70 | 34.48 | 0.65 | 1.92 | 8383.60 | 2881.95 | 0.93 |
| 2024-06-19 | 35.50 | 33.83 | -1.61 | -4.54 | 12200.75 | 4185.57 | 1.35 |
| 2024-06-18 | 35.99 | 35.44 | -0.56 | -1.56 | 7249.40 | 2581.28 | 0.80 |
| 2024-06-17 | 34.87 | 36.00 | 1.10 | 3.15 | 11726.76 | 4190.46 | 1.29 |
| 2024-06-14 | 34.90 | 34.90 | 0.00 | 0.00 | 4885.35 | 1697.84 | 0.54 |
| 2024-06-13 | 34.99 | 34.90 | -0.22 | -0.63 | 5122.85 | 1787.75 | 0.57 |
| 2024-06-12 | 36.00 | 35.12 | -0.28 | -0.79 | 7928.60 | 2783.61 | 0.88 |
| 2024-06-11 | 35.50 | 36.57 | 1.06 | 2.99 | 8728.35 | 3130.62 | 0.96 |
| 2024-06-07 | 35.50 | 35.51 | 0.10 | 0.28 | 9288.91 | 3307.20 | 1.03 |
| 2024-06-06 | 36.85 | 35.41 | -0.94 | -2.59 | 7102.30 | 2548.67 | 0.78 |
| 2024-06-05 | 36.48 | 36.35 | -0.12 | -0.33 | 8964.99 | 3309.52 | 0.99 |
| 2024-06-04 | 35.66 | 36.47 | 0.66 | 1.84 | 6842.39 | 2474.59 | 0.76 |
| 2024-06-03 | 36.21 | 35.81 | -0.40 | -1.11 | 7125.30 | 2571.88 | 0.79 |
| 2024-05-31 | 36.20 | 36.21 | 0.10 | 0.28 | 6130.15 | 2222.42 | 0.68 |
| 2024-05-30 | 36.39 | 36.11 | -0.26 | -0.72 | 7521.80 | 2724.37 | 0.83 |
| 2024-05-29 | 36.40 | 36.37 | -0.20 | -0.55 | 7217.81 | 2638.24 | 0.80 |
| 2024-05-28 | 37.10 | 36.57 | -0.79 | -2.12 | 6368.60 | 2341.83 | 0.70 |
| 2024-05-27 | 37.26 | 37.36 | 0.10 | 0.27 | 6511.00 | 2399.95 | 0.72 |
| 2024-05-24 | 37.30 | 37.26 | 0.05 | 0.13 | 6224.30 | 2331.06 | 0.69 |
| 2024-05-23 | 38.00 | 37.21 | -0.85 | -2.23 | 7223.95 | 2711.24 | 0.80 |
| 2024-05-22 | 38.49 | 38.06 | -0.44 | -1.14 | 4933.80 | 1878.85 | 0.54 |
| 2024-05-21 | 39.47 | 38.50 | -0.55 | -1.41 | 5924.44 | 2289.69 | 0.65 |
| 2024-05-20 | 38.15 | 39.05 | 0.90 | 2.36 | 14089.71 | 5486.73 | 1.56 |
| 2024-05-17 | 38.19 | 38.15 | -0.03 | -0.08 | 9505.80 | 3605.77 | 1.05 |
| 2024-05-16 | 40.08 | 38.18 | -1.91 | -4.76 | 14461.76 | 5628.10 | 1.60 |
| 2024-05-15 | 38.88 | 40.09 | 1.14 | 2.93 | 29365.77 | 11720.78 | 3.24 |
| 2024-05-14 | 38.04 | 38.95 | 1.08 | 2.85 | 14183.82 | 5509.23 | 1.57 |
| 2024-05-13 | 38.40 | 37.87 | -0.38 | -0.99 | 6456.70 | 2454.71 | 0.71 |
日K线
周K线
月K线
