五洲医疗(301234)股票信息
| 股票代码 | 301234 |
| 股票名称 | 五洲医疗 |
| 最新价/元 | 24.33 |
| 涨跌额/元 | -3.75 |
| 涨跌幅/% | -13.36 |
| 买入/元 | 24.31 |
| 卖出/元 | 24.33 |
| 昨收/元 | 28.08 |
| 今开/元 | 26.99 |
| 最高/元 | 27.13 |
| 最低/元 | 24.10 |
| 成交量/手 | 29875.16 |
| 成交额/万 | 7663.00 |
| 股净值/元 | 27.45 |
| 市净率 | 2.22 |
| 总市值/万 | 165444.00 |
| 流通值/万 | 44796.64 |
| 换手率/% | 16.23 |
| 入市日期 | 2022-07-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
五洲医疗(301234)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 | 26.99 | 24.33 | -3.75 | -13.36 | 29875.16 | 7663.00 | 16.23 |
| 2024-10-08 | 29.87 | 28.08 | 2.32 | 9.01 | 41837.17 | 11683.14 | 22.72 |
| 2024-09-30 | 23.60 | 25.76 | 2.63 | 11.37 | 35752.55 | 8832.48 | 19.42 |
| 2024-09-27 | 22.40 | 23.13 | 1.01 | 4.57 | 18465.00 | 4209.32 | 10.03 |
| 2024-09-26 | 21.71 | 22.12 | 0.42 | 1.94 | 11697.00 | 2558.91 | 6.35 |
| 2024-09-25 | 21.75 | 21.70 | 0.20 | 0.93 | 11520.00 | 2515.70 | 6.26 |
| 2024-09-24 | 21.08 | 21.50 | 0.62 | 2.97 | 13200.00 | 2814.40 | 7.17 |
| 2024-09-23 | 21.07 | 20.88 | -0.17 | -0.81 | 5970.00 | 1256.54 | 3.24 |
| 2024-09-20 | 21.54 | 21.05 | -0.35 | -1.64 | 7188.00 | 1519.78 | 3.90 |
| 2024-09-19 | 21.28 | 21.40 | 0.43 | 2.05 | 7463.00 | 1587.92 | 4.05 |
| 2024-09-18 | 21.48 | 20.97 | -0.53 | -2.47 | 8236.00 | 1720.64 | 4.47 |
| 2024-09-13 | 21.90 | 21.50 | -0.40 | -1.83 | 8052.52 | 1748.27 | 4.37 |
| 2024-09-12 | 22.30 | 21.90 | -0.40 | -1.79 | 10509.00 | 2331.60 | 5.71 |
| 2024-09-11 | 22.67 | 22.30 | -0.65 | -2.83 | 18487.54 | 4162.73 | 10.04 |
| 2024-09-10 | 21.90 | 22.95 | 1.07 | 4.89 | 28125.54 | 6380.11 | 15.28 |
| 2024-09-09 | 21.57 | 21.88 | 0.38 | 1.77 | 10910.00 | 2388.22 | 5.93 |
| 2024-09-06 | 22.17 | 21.50 | -0.67 | -3.02 | 8073.87 | 1754.52 | 4.39 |
| 2024-09-05 | 21.99 | 22.17 | 0.29 | 1.33 | 5719.00 | 1264.34 | 3.11 |
| 2024-09-04 | 22.13 | 21.88 | -0.25 | -1.13 | 6019.00 | 1321.97 | 3.27 |
| 2024-09-03 | 21.95 | 22.13 | 0.03 | 0.14 | 7833.00 | 1741.55 | 4.25 |
| 2024-09-02 | 22.59 | 22.10 | -0.49 | -2.17 | 10076.00 | 2256.64 | 5.47 |
| 2024-08-30 | 22.20 | 22.59 | 0.16 | 0.71 | 14178.43 | 3226.76 | 7.70 |
| 2024-08-29 | 22.20 | 22.43 | 0.38 | 1.72 | 10393.00 | 2314.16 | 5.64 |
| 2024-08-28 | 21.79 | 22.05 | 0.30 | 1.38 | 8375.51 | 1843.37 | 4.55 |
| 2024-08-27 | 21.70 | 21.75 | -0.15 | -0.69 | 8731.00 | 1915.96 | 4.74 |
| 2024-08-26 | 21.42 | 21.90 | 0.47 | 2.19 | 10520.51 | 2286.78 | 5.71 |
| 2024-08-23 | 21.75 | 21.43 | -0.17 | -0.79 | 10655.00 | 2278.15 | 5.78 |
| 2024-08-22 | 22.01 | 21.60 | -0.57 | -2.57 | 11046.09 | 2420.94 | 5.99 |
| 2024-08-21 | 22.50 | 22.17 | -0.38 | -1.69 | 11332.74 | 2513.92 | 6.15 |
| 2024-08-20 | 23.38 | 22.55 | -0.84 | -3.59 | 21084.32 | 4773.65 | 11.44 |
| 2024-08-19 | 24.17 | 23.39 | -1.24 | -5.04 | 29149.26 | 6870.17 | 15.82 |
| 2024-08-16 | 24.14 | 24.63 | 0.33 | 1.36 | 35317.65 | 8679.89 | 19.17 |
| 2024-08-15 | 24.51 | 24.30 | -0.50 | -2.02 | 25659.62 | 6263.70 | 13.92 |
| 2024-08-14 | 24.00 | 24.80 | 0.38 | 1.56 | 34772.62 | 8495.84 | 18.87 |
| 2024-08-13 | 24.16 | 24.42 | -0.58 | -2.32 | 33841.26 | 8086.43 | 18.36 |
| 2024-08-12 | 23.60 | 25.00 | 0.60 | 2.46 | 45982.57 | 11281.46 | 24.95 |
| 2024-08-09 | 22.96 | 24.40 | 1.65 | 7.25 | 59439.66 | 14947.36 | 32.26 |
| 2024-08-08 | 22.36 | 22.75 | 0.27 | 1.20 | 12750.05 | 2894.86 | 6.92 |
| 2024-08-07 | 22.66 | 22.48 | -0.17 | -0.75 | 8191.97 | 1844.14 | 4.45 |
| 2024-08-06 | 21.81 | 22.65 | 0.92 | 4.23 | 10921.00 | 2438.56 | 5.93 |
| 2024-08-05 | 22.10 | 21.73 | -0.67 | -2.99 | 10721.00 | 2365.81 | 5.82 |
| 2024-08-02 | 22.33 | 22.40 | -0.11 | -0.49 | 9633.80 | 2182.96 | 5.23 |
| 2024-08-01 | 22.60 | 22.51 | -0.13 | -0.57 | 7150.69 | 1610.75 | 3.88 |
| 2024-07-31 | 22.28 | 22.64 | 0.37 | 1.66 | 11187.99 | 2512.96 | 6.07 |
| 2024-07-30 | 21.89 | 22.27 | 0.33 | 1.50 | 8905.60 | 1980.45 | 4.83 |
| 2024-07-29 | 21.87 | 21.94 | 0.13 | 0.60 | 11573.09 | 2553.49 | 6.28 |
| 2024-07-26 | 21.65 | 21.81 | 0.16 | 0.74 | 6358.79 | 1384.30 | 3.45 |
| 2024-07-25 | 21.13 | 21.65 | 0.34 | 1.60 | 6394.81 | 1374.96 | 3.47 |
| 2024-07-24 | 21.41 | 21.31 | -0.12 | -0.56 | 6842.56 | 1463.36 | 3.71 |
| 2024-07-23 | 21.74 | 21.43 | -0.33 | -1.52 | 8575.54 | 1859.35 | 4.65 |
| 2024-07-22 | 21.37 | 21.76 | 0.41 | 1.92 | 6914.95 | 1491.67 | 3.75 |
| 2024-07-19 | 21.12 | 21.35 | 0.11 | 0.52 | 7191.00 | 1535.79 | 3.90 |
| 2024-07-18 | 21.08 | 21.24 | 0.11 | 0.52 | 7280.00 | 1523.57 | 3.95 |
| 2024-07-17 | 21.25 | 21.13 | -0.01 | -0.05 | 7661.19 | 1634.36 | 4.16 |
| 2024-07-16 | 21.14 | 21.14 | -0.13 | -0.61 | 4248.19 | 900.25 | 2.31 |
| 2024-07-15 | 21.86 | 21.27 | -0.58 | -2.65 | 9755.00 | 2088.73 | 5.29 |
| 2024-07-12 | 21.84 | 21.85 | 0.11 | 0.51 | 12522.00 | 2781.43 | 6.80 |
| 2024-07-11 | 21.36 | 21.74 | 0.78 | 3.72 | 7714.76 | 1663.09 | 4.19 |
| 2024-07-10 | 20.95 | 20.96 | -0.14 | -0.66 | 5627.95 | 1183.47 | 3.05 |
| 2024-07-09 | 20.75 | 21.10 | 0.30 | 1.44 | 7785.00 | 1611.29 | 4.22 |
| 2024-07-08 | 21.45 | 20.80 | -0.80 | -3.70 | 6755.00 | 1418.44 | 3.67 |
| 2024-07-05 | 20.89 | 21.60 | 0.71 | 3.40 | 8765.00 | 1854.87 | 4.76 |
| 2024-07-04 | 21.78 | 20.89 | -0.87 | -4.00 | 9063.72 | 1911.84 | 4.92 |
| 2024-07-03 | 22.10 | 21.76 | -0.34 | -1.54 | 5751.00 | 1256.40 | 3.12 |
| 2024-07-02 | 21.88 | 22.10 | 0.23 | 1.05 | 7273.00 | 1601.09 | 3.95 |
| 2024-07-01 | 21.70 | 21.87 | 0.22 | 1.02 | 8245.00 | 1781.88 | 4.47 |
| 2024-06-28 | 21.41 | 21.65 | 0.24 | 1.12 | 7121.00 | 1546.00 | 3.86 |
| 2024-06-27 | 21.62 | 21.41 | -0.25 | -1.15 | 8831.00 | 1917.86 | 4.79 |
| 2024-06-26 | 20.51 | 21.66 | 1.13 | 5.50 | 9162.05 | 1934.42 | 4.97 |
| 2024-06-25 | 20.41 | 20.53 | 0.37 | 1.84 | 6663.00 | 1368.06 | 3.62 |
| 2024-06-24 | 21.55 | 20.56 | -0.98 | -4.55 | 8063.00 | 1676.71 | 4.38 |
| 2024-06-21 | 21.52 | 21.54 | -0.03 | -0.14 | 5577.00 | 1204.76 | 3.03 |
| 2024-06-20 | 21.96 | 21.57 | -0.49 | -2.22 | 8507.97 | 1865.13 | 4.62 |
| 2024-06-19 | 22.16 | 22.06 | 0.06 | 0.27 | 5318.00 | 1171.16 | 2.89 |
| 2024-06-18 | 21.53 | 22.00 | 0.48 | 2.23 | 6528.00 | 1429.77 | 3.54 |
| 2024-06-17 | 21.81 | 21.52 | -0.39 | -1.78 | 7544.00 | 1631.38 | 4.09 |
| 2024-06-14 | 22.01 | 21.91 | -0.10 | -0.45 | 5446.04 | 1192.19 | 2.96 |
| 2024-06-13 | 21.90 | 22.01 | 0.09 | 0.41 | 7546.00 | 1660.58 | 4.09 |
| 2024-06-12 | 21.30 | 21.92 | 0.62 | 2.91 | 8994.00 | 1957.58 | 4.88 |
| 2024-06-11 | 21.33 | 21.30 | 0.01 | 0.05 | 11040.00 | 2313.96 | 5.99 |
| 2024-06-07 | 20.53 | 21.29 | 1.11 | 5.50 | 13955.04 | 2940.30 | 7.57 |
| 2024-06-06 | 21.56 | 20.18 | -1.47 | -6.79 | 16213.00 | 3339.88 | 8.80 |
| 2024-06-05 | 22.00 | 21.65 | -0.44 | -1.99 | 7249.72 | 1581.95 | 3.93 |
| 2024-06-04 | 22.75 | 22.09 | -0.86 | -3.75 | 10317.00 | 2280.08 | 5.60 |
| 2024-06-03 | 23.69 | 22.95 | -0.74 | -3.12 | 9265.72 | 2146.17 | 5.03 |
| 2024-05-31 | 23.48 | 23.69 | 0.30 | 1.28 | 6364.72 | 1506.28 | 3.45 |
| 2024-05-30 | 23.50 | 23.39 | -0.22 | -0.93 | 4952.00 | 1162.24 | 2.69 |
| 2024-05-29 | 23.40 | 23.61 | 0.21 | 0.90 | 5305.72 | 1250.94 | 2.88 |
| 2024-05-28 | 23.61 | 23.40 | -0.35 | -1.47 | 5768.00 | 1357.75 | 3.13 |
| 2024-05-27 | 23.64 | 23.75 | 0.16 | 0.68 | 6446.00 | 1511.29 | 3.50 |
| 2024-05-24 | 23.70 | 23.59 | -0.20 | -0.84 | 6900.01 | 1640.99 | 3.74 |
| 2024-05-23 | 24.71 | 23.79 | -0.83 | -3.37 | 9842.01 | 2360.41 | 5.34 |
| 2024-05-22 | 24.49 | 24.62 | 0.24 | 0.98 | 8558.00 | 2111.35 | 4.64 |
| 2024-05-21 | 24.58 | 24.38 | -0.19 | -0.77 | 5779.00 | 1406.12 | 3.14 |
| 2024-05-20 | 24.91 | 24.57 | -0.25 | -1.01 | 9035.00 | 2222.60 | 4.90 |
| 2024-05-17 | 24.66 | 24.82 | 0.15 | 0.61 | 6528.00 | 1612.12 | 3.54 |
| 2024-05-16 | 24.15 | 24.67 | 0.60 | 2.49 | 9622.87 | 2362.66 | 5.22 |
| 2024-05-15 | 24.52 | 24.07 | -0.43 | -1.76 | 9822.92 | 2378.61 | 5.33 |
| 2024-05-14 | 24.30 | 24.50 | 0.50 | 2.08 | 9080.04 | 2221.12 | 4.93 |
| 2024-05-13 | 24.75 | 24.00 | -1.17 | -4.65 | 16547.00 | 4022.99 | 8.98 |
日K线
周K线
月K线
