东星医疗(301290)股票信息
| 股票代码 | 301290 |
| 股票名称 | 东星医疗 |
| 最新价/元 | 22.97 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 1.06 |
| 买入/元 | 22.97 |
| 卖出/元 | 23.02 |
| 昨收/元 | 22.73 |
| 今开/元 | 23.01 |
| 最高/元 | 23.58 |
| 最低/元 | 22.72 |
| 成交量/手 | 19987.11 |
| 成交额/万 | 4637.86 |
| 股净值/元 | 23.68 |
| 市净率 | 1.05 |
| 总市值/万 | 230098.15 |
| 流通值/万 | 156607.51 |
| 换手率/% | 2.93 |
| 入市日期 | 2022-11-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
东星医疗(301290)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 23.01 | 22.97 | 0.24 | 1.06 | 19987.11 | 4637.86 | 2.93 |
| 2024-10-09 | 24.80 | 22.73 | -2.90 | -11.32 | 37220.47 | 8878.42 | 5.46 |
| 2024-10-08 | 28.00 | 25.63 | 1.97 | 8.33 | 56978.63 | 14800.69 | 8.36 |
| 2024-09-30 | 21.90 | 23.66 | 2.56 | 12.13 | 41286.66 | 9411.09 | 6.06 |
| 2024-09-27 | 20.48 | 21.10 | 1.11 | 5.55 | 18705.92 | 3887.33 | 2.74 |
| 2024-09-26 | 19.51 | 19.99 | 0.54 | 2.78 | 6557.20 | 1294.24 | 0.96 |
| 2024-09-25 | 19.50 | 19.45 | 0.20 | 1.04 | 7765.73 | 1521.28 | 1.14 |
| 2024-09-24 | 18.83 | 19.25 | 0.57 | 3.05 | 5389.00 | 1025.75 | 0.79 |
| 2024-09-23 | 18.68 | 18.68 | 0.03 | 0.16 | 2669.91 | 498.75 | 0.39 |
| 2024-09-20 | 18.91 | 18.65 | -0.26 | -1.38 | 3246.91 | 605.95 | 0.48 |
| 2024-09-19 | 18.68 | 18.91 | 0.44 | 2.38 | 5075.50 | 954.97 | 0.74 |
| 2024-09-18 | 18.84 | 18.47 | -0.35 | -1.86 | 3851.66 | 712.02 | 0.56 |
| 2024-09-13 | 19.29 | 18.82 | -0.47 | -2.44 | 4030.60 | 767.66 | 0.59 |
| 2024-09-12 | 19.13 | 19.29 | -0.07 | -0.36 | 2778.77 | 537.63 | 0.41 |
| 2024-09-11 | 19.50 | 19.36 | -0.17 | -0.87 | 4215.21 | 821.09 | 0.62 |
| 2024-09-10 | 19.08 | 19.53 | 0.26 | 1.35 | 6507.30 | 1257.86 | 0.95 |
| 2024-09-09 | 19.09 | 19.27 | 0.14 | 0.73 | 6902.30 | 1333.11 | 1.01 |
| 2024-09-06 | 19.75 | 19.13 | -0.59 | -2.99 | 5257.91 | 1016.22 | 0.77 |
| 2024-09-05 | 19.63 | 19.72 | 0.22 | 1.13 | 3379.60 | 665.00 | 0.50 |
| 2024-09-04 | 19.57 | 19.50 | -0.25 | -1.27 | 3589.30 | 704.39 | 0.53 |
| 2024-09-03 | 19.64 | 19.75 | 0.22 | 1.13 | 3868.00 | 761.88 | 0.57 |
| 2024-09-02 | 19.65 | 19.53 | -0.33 | -1.66 | 4851.00 | 958.62 | 0.71 |
| 2024-08-30 | 19.69 | 19.86 | 0.17 | 0.86 | 6762.66 | 1345.44 | 0.99 |
| 2024-08-29 | 19.58 | 19.69 | 0.22 | 1.13 | 5513.23 | 1081.04 | 0.81 |
| 2024-08-28 | 19.17 | 19.47 | 0.33 | 1.72 | 6510.00 | 1262.39 | 0.95 |
| 2024-08-27 | 19.09 | 19.14 | 0.03 | 0.16 | 4232.00 | 812.69 | 0.62 |
| 2024-08-26 | 18.97 | 19.11 | 0.11 | 0.58 | 3647.71 | 696.17 | 0.54 |
| 2024-08-23 | 19.29 | 19.00 | -0.29 | -1.50 | 6333.15 | 1206.18 | 0.93 |
| 2024-08-22 | 19.80 | 19.29 | -0.44 | -2.23 | 5520.41 | 1073.37 | 0.81 |
| 2024-08-21 | 20.05 | 19.73 | -0.29 | -1.45 | 7076.00 | 1399.58 | 1.04 |
| 2024-08-20 | 20.75 | 20.02 | -0.61 | -2.96 | 7000.00 | 1415.96 | 1.03 |
| 2024-08-19 | 21.02 | 20.63 | -0.46 | -2.18 | 7803.00 | 1621.41 | 1.14 |
| 2024-08-16 | 20.72 | 21.09 | 0.22 | 1.05 | 14124.00 | 2931.29 | 2.07 |
| 2024-08-15 | 20.71 | 20.87 | 0.10 | 0.48 | 7353.29 | 1531.36 | 1.08 |
| 2024-08-14 | 20.94 | 20.77 | -0.07 | -0.34 | 5748.42 | 1191.41 | 0.84 |
| 2024-08-13 | 21.01 | 20.84 | -0.31 | -1.47 | 9408.77 | 1953.02 | 1.38 |
| 2024-08-12 | 20.71 | 21.15 | 0.33 | 1.59 | 14278.00 | 3007.84 | 2.09 |
| 2024-08-09 | 20.85 | 20.82 | 0.07 | 0.34 | 17922.40 | 3783.86 | 2.63 |
| 2024-08-08 | 20.51 | 20.75 | 0.21 | 1.02 | 10580.07 | 2186.65 | 1.55 |
| 2024-08-07 | 20.59 | 20.54 | 0.05 | 0.24 | 6390.88 | 1307.85 | 0.94 |
| 2024-08-06 | 20.08 | 20.49 | 0.66 | 3.33 | 9664.30 | 1965.49 | 1.42 |
| 2024-08-05 | 20.15 | 19.83 | -0.53 | -2.60 | 7435.00 | 1501.84 | 1.09 |
| 2024-08-02 | 20.19 | 20.36 | 0.12 | 0.59 | 13473.15 | 2766.15 | 1.98 |
| 2024-08-01 | 20.30 | 20.24 | -0.06 | -0.30 | 5743.00 | 1163.89 | 0.84 |
| 2024-07-31 | 19.99 | 20.30 | 0.47 | 2.37 | 7588.00 | 1528.97 | 1.11 |
| 2024-07-30 | 19.81 | 19.83 | 0.06 | 0.30 | 3405.91 | 675.73 | 0.50 |
| 2024-07-29 | 19.83 | 19.77 | -0.14 | -0.70 | 3575.03 | 711.46 | 0.52 |
| 2024-07-26 | 19.80 | 19.91 | 0.34 | 1.74 | 4988.00 | 989.76 | 0.73 |
| 2024-07-25 | 19.57 | 19.57 | 0.08 | 0.41 | 4122.00 | 806.45 | 0.60 |
| 2024-07-24 | 19.65 | 19.49 | -0.30 | -1.52 | 5475.94 | 1073.20 | 0.80 |
| 2024-07-23 | 20.16 | 19.79 | -0.36 | -1.79 | 5244.00 | 1047.52 | 0.77 |
| 2024-07-22 | 19.96 | 20.15 | 0.23 | 1.16 | 6180.12 | 1239.25 | 0.91 |
| 2024-07-19 | 19.74 | 19.92 | 0.24 | 1.22 | 4574.00 | 907.47 | 0.67 |
| 2024-07-18 | 20.01 | 19.68 | -0.33 | -1.65 | 6066.03 | 1191.27 | 0.89 |
| 2024-07-17 | 20.04 | 20.01 | -0.06 | -0.30 | 5270.00 | 1054.96 | 0.77 |
| 2024-07-16 | 19.95 | 20.07 | -0.06 | -0.30 | 3887.45 | 779.17 | 0.57 |
| 2024-07-15 | 20.40 | 20.13 | -0.37 | -1.81 | 5480.00 | 1105.22 | 0.80 |
| 2024-07-12 | 20.43 | 20.50 | 0.07 | 0.34 | 6794.70 | 1396.67 | 1.00 |
| 2024-07-11 | 20.00 | 20.43 | 0.65 | 3.29 | 8028.00 | 1626.65 | 1.18 |
| 2024-07-10 | 19.49 | 19.78 | 0.09 | 0.46 | 5302.51 | 1046.58 | 0.78 |
| 2024-07-09 | 19.41 | 19.69 | 0.35 | 1.81 | 6039.38 | 1171.60 | 0.89 |
| 2024-07-08 | 19.77 | 19.34 | -0.45 | -2.27 | 5860.60 | 1140.67 | 0.86 |
| 2024-07-05 | 19.18 | 19.79 | 0.52 | 2.70 | 5674.84 | 1108.26 | 0.83 |
| 2024-07-04 | 20.03 | 19.27 | -0.76 | -3.79 | 6231.91 | 1219.07 | 0.91 |
| 2024-07-03 | 20.13 | 20.03 | -0.19 | -0.94 | 5482.00 | 1103.18 | 0.80 |
| 2024-07-02 | 20.20 | 20.22 | 0.20 | 1.00 | 7549.00 | 1525.39 | 1.11 |
| 2024-07-01 | 19.81 | 20.02 | 0.11 | 0.55 | 6625.75 | 1314.25 | 0.97 |
| 2024-06-28 | 19.84 | 19.91 | -0.02 | -0.10 | 8122.04 | 1630.44 | 1.19 |
| 2024-06-27 | 20.40 | 19.93 | -0.10 | -0.50 | 10950.00 | 2204.72 | 1.61 |
| 2024-06-26 | 19.50 | 20.03 | 0.67 | 3.46 | 8444.50 | 1663.54 | 1.24 |
| 2024-06-25 | 19.48 | 19.36 | 0.10 | 0.52 | 5022.66 | 972.63 | 0.74 |
| 2024-06-24 | 20.06 | 19.26 | -0.89 | -4.42 | 10565.00 | 2048.63 | 1.55 |
| 2024-06-21 | 20.01 | 20.15 | 0.17 | 0.85 | 6358.22 | 1277.13 | 0.93 |
| 2024-06-20 | 20.19 | 19.98 | -0.22 | -1.09 | 7208.61 | 1457.23 | 1.06 |
| 2024-06-19 | 20.27 | 20.20 | -0.03 | -0.15 | 4458.02 | 902.49 | 0.65 |
| 2024-06-18 | 20.00 | 20.23 | 0.21 | 1.05 | 5153.30 | 1037.36 | 0.76 |
| 2024-06-17 | 20.10 | 20.02 | -0.24 | -1.19 | 5519.29 | 1110.03 | 0.81 |
| 2024-06-14 | 20.17 | 20.26 | 0.04 | 0.20 | 5384.62 | 1088.95 | 0.79 |
| 2024-06-13 | 20.38 | 20.22 | -0.01 | -0.05 | 8070.00 | 1634.08 | 1.18 |
| 2024-06-12 | 20.48 | 20.82 | 0.33 | 1.61 | 7334.96 | 1521.88 | 1.08 |
| 2024-06-11 | 20.35 | 20.49 | 0.10 | 0.49 | 8159.72 | 1655.10 | 1.20 |
| 2024-06-07 | 20.26 | 20.39 | 0.63 | 3.19 | 8483.82 | 1716.85 | 1.24 |
| 2024-06-06 | 20.90 | 19.76 | -1.23 | -5.86 | 13954.50 | 2795.24 | 2.05 |
| 2024-06-05 | 21.32 | 20.99 | -0.28 | -1.32 | 8272.60 | 1751.69 | 1.21 |
| 2024-06-04 | 21.90 | 21.27 | -0.45 | -2.07 | 9404.35 | 1993.61 | 1.38 |
| 2024-06-03 | 22.60 | 21.72 | -0.74 | -3.30 | 10520.00 | 2313.33 | 1.54 |
| 2024-05-31 | 22.05 | 22.46 | 0.42 | 1.91 | 7570.66 | 1693.03 | 1.11 |
| 2024-05-30 | 22.10 | 22.04 | -0.17 | -0.77 | 4607.00 | 1017.24 | 0.68 |
| 2024-05-29 | 21.90 | 22.21 | 0.06 | 0.27 | 7649.63 | 1703.03 | 1.12 |
| 2024-05-28 | 22.10 | 22.15 | -0.12 | -0.54 | 5103.06 | 1125.64 | 0.75 |
| 2024-05-27 | 22.05 | 22.27 | 0.27 | 1.23 | 8823.59 | 1932.03 | 1.30 |
| 2024-05-24 | 22.09 | 22.00 | -0.16 | -0.72 | 5485.41 | 1213.79 | 0.81 |
| 2024-05-23 | 22.60 | 22.16 | -0.42 | -1.86 | 7531.30 | 1680.01 | 1.11 |
| 2024-05-22 | 22.48 | 22.58 | 0.15 | 0.67 | 5139.28 | 1159.84 | 0.76 |
| 2024-05-21 | 22.89 | 22.43 | -0.51 | -2.22 | 7409.13 | 1665.44 | 1.09 |
| 2024-05-20 | 22.69 | 22.94 | 0.28 | 1.24 | 11340.30 | 2587.21 | 1.67 |
| 2024-05-17 | 22.30 | 22.66 | 0.27 | 1.21 | 9593.00 | 2159.05 | 1.41 |
| 2024-05-16 | 22.20 | 22.39 | 0.16 | 0.72 | 7648.42 | 1710.42 | 1.12 |
| 2024-05-15 | 22.38 | 22.23 | -0.14 | -0.63 | 6369.00 | 1419.67 | 0.94 |
| 2024-05-14 | 22.50 | 22.37 | -0.02 | -0.09 | 7336.00 | 1647.55 | 1.08 |
日K线
周K线
月K线
