华人健康(301408)股票信息
| 股票代码 | 301408 |
| 股票名称 | 华人健康 |
| 最新价/元 | 11.89 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 1.36 |
| 买入/元 | 11.88 |
| 卖出/元 | 11.89 |
| 昨收/元 | 11.73 |
| 今开/元 | 11.75 |
| 最高/元 | 12.40 |
| 最低/元 | 11.75 |
| 成交量/手 | 63793.94 |
| 成交额/万 | 7720.91 |
| 股净值/元 | 41.00 |
| 市净率 | 2.41 |
| 总市值/万 | 475611.89 |
| 流通值/万 | 177364.68 |
| 换手率/% | 4.28 |
| 入市日期 | 2023-03-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
华人健康(301408)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 | 11.75 | 11.89 | 0.16 | 1.36 | 63793.94 | 7720.91 | 4.28 |
| 2024-10-09 | 13.09 | 11.73 | -1.86 | -13.69 | 97839.71 | 12112.00 | 6.56 |
| 2024-10-08 | 14.50 | 13.59 | 1.24 | 10.04 | 149240.61 | 20118.13 | 10.00 |
| 2024-09-30 | 11.15 | 12.35 | 1.56 | 14.46 | 133601.79 | 15727.24 | 8.96 |
| 2024-09-27 | 10.34 | 10.79 | 0.52 | 5.06 | 64885.27 | 6930.21 | 4.35 |
| 2024-09-26 | 9.99 | 10.27 | 0.26 | 2.60 | 36207.63 | 3664.33 | 2.43 |
| 2024-09-25 | 9.96 | 10.01 | 0.14 | 1.42 | 41899.00 | 4225.98 | 2.81 |
| 2024-09-24 | 9.53 | 9.87 | 0.33 | 3.46 | 31387.00 | 3050.32 | 2.10 |
| 2024-09-23 | 9.50 | 9.54 | 0.02 | 0.21 | 16189.84 | 1540.94 | 1.09 |
| 2024-09-20 | 9.67 | 9.52 | -0.10 | -1.04 | 19871.00 | 1889.63 | 1.33 |
| 2024-09-19 | 9.44 | 9.62 | 0.23 | 2.45 | 26818.98 | 2579.00 | 1.80 |
| 2024-09-18 | 9.76 | 9.39 | -0.38 | -3.89 | 33129.73 | 3140.10 | 2.22 |
| 2024-09-13 | 9.86 | 9.77 | -0.09 | -0.91 | 24628.65 | 2427.10 | 1.65 |
| 2024-09-12 | 10.08 | 9.86 | -0.17 | -1.70 | 33756.79 | 3365.81 | 2.26 |
| 2024-09-11 | 10.19 | 10.03 | -0.25 | -2.43 | 39542.69 | 3982.24 | 2.65 |
| 2024-09-10 | 10.47 | 10.28 | -0.32 | -3.02 | 71627.76 | 7363.63 | 4.80 |
| 2024-09-09 | 10.40 | 10.60 | 0.01 | 0.09 | 82571.30 | 8748.70 | 5.54 |
| 2024-09-06 | 11.15 | 10.59 | -0.76 | -6.70 | 101971.89 | 11013.12 | 6.84 |
| 2024-09-05 | 10.84 | 11.35 | 0.69 | 6.47 | 152407.95 | 17006.33 | 10.22 |
| 2024-09-04 | 9.77 | 10.66 | 0.78 | 7.90 | 97902.06 | 10358.25 | 6.56 |
| 2024-09-03 | 9.68 | 9.88 | 0.21 | 2.17 | 16509.40 | 1620.13 | 1.11 |
| 2024-09-02 | 9.95 | 9.67 | -0.39 | -3.88 | 22622.07 | 2232.36 | 1.52 |
| 2024-08-30 | 9.92 | 10.06 | 0.18 | 1.82 | 25096.31 | 2523.63 | 1.68 |
| 2024-08-29 | 9.80 | 9.88 | 0.07 | 0.71 | 16562.00 | 1632.20 | 1.11 |
| 2024-08-28 | 9.64 | 9.81 | 0.17 | 1.76 | 16044.00 | 1550.58 | 1.08 |
| 2024-08-27 | 9.73 | 9.64 | -0.13 | -1.33 | 14505.00 | 1418.91 | 0.97 |
| 2024-08-26 | 9.64 | 9.77 | 0.06 | 0.62 | 11648.00 | 1132.35 | 0.78 |
| 2024-08-23 | 10.01 | 9.71 | -0.30 | -3.00 | 24820.40 | 2424.31 | 1.66 |
| 2024-08-22 | 10.06 | 10.01 | -0.04 | -0.40 | 16189.00 | 1627.99 | 1.09 |
| 2024-08-21 | 10.06 | 10.05 | -0.03 | -0.30 | 13539.00 | 1360.52 | 0.91 |
| 2024-08-20 | 10.43 | 10.08 | -0.32 | -3.08 | 32907.00 | 3350.89 | 2.21 |
| 2024-08-19 | 10.56 | 10.40 | -0.23 | -2.16 | 39722.01 | 4154.13 | 2.66 |
| 2024-08-16 | 10.39 | 10.63 | 0.24 | 2.31 | 40822.72 | 4310.53 | 2.74 |
| 2024-08-15 | 10.29 | 10.39 | 0.03 | 0.29 | 25236.00 | 2623.18 | 1.69 |
| 2024-08-14 | 10.37 | 10.36 | -0.07 | -0.67 | 22151.58 | 2289.61 | 1.48 |
| 2024-08-13 | 10.60 | 10.43 | -0.23 | -2.16 | 41513.68 | 4333.12 | 2.78 |
| 2024-08-12 | 10.62 | 10.66 | -0.04 | -0.37 | 37111.13 | 3954.98 | 2.49 |
| 2024-08-09 | 11.21 | 10.70 | -0.58 | -5.14 | 77329.71 | 8434.48 | 5.18 |
| 2024-08-08 | 11.00 | 11.28 | 0.19 | 1.71 | 91402.84 | 10473.46 | 6.13 |
| 2024-08-07 | 11.45 | 11.09 | -0.60 | -5.13 | 90608.44 | 10195.64 | 6.07 |
| 2024-08-06 | 11.28 | 11.69 | 0.21 | 1.83 | 111450.43 | 12937.49 | 7.47 |
| 2024-08-05 | 11.07 | 11.48 | 0.46 | 4.17 | 124403.16 | 14113.36 | 8.34 |
| 2024-08-02 | 10.69 | 11.02 | 0.26 | 2.42 | 85699.86 | 9427.20 | 5.75 |
| 2024-08-01 | 10.74 | 10.76 | -0.02 | -0.19 | 48029.92 | 5193.21 | 3.22 |
| 2024-07-31 | 10.50 | 10.78 | 0.12 | 1.13 | 60803.87 | 6475.93 | 4.08 |
| 2024-07-30 | 10.75 | 10.66 | -0.05 | -0.47 | 51499.24 | 5482.63 | 3.45 |
| 2024-07-29 | 10.49 | 10.71 | 0.19 | 1.81 | 54426.89 | 5784.66 | 3.65 |
| 2024-07-26 | 10.60 | 10.52 | -0.20 | -1.87 | 51298.37 | 5421.04 | 3.44 |
| 2024-07-25 | 10.68 | 10.72 | -0.21 | -1.92 | 76437.86 | 8149.45 | 5.12 |
| 2024-07-24 | 10.31 | 10.93 | 0.43 | 4.10 | 114041.26 | 12088.11 | 7.64 |
| 2024-07-23 | 9.97 | 10.50 | 0.53 | 5.32 | 96275.00 | 10131.98 | 6.45 |
| 2024-07-22 | 10.11 | 9.97 | -0.34 | -3.30 | 43684.76 | 4370.75 | 2.93 |
| 2024-07-19 | 10.85 | 10.31 | 0.22 | 2.18 | 62083.66 | 6461.63 | 4.16 |
| 2024-07-18 | 10.05 | 10.09 | 0.03 | 0.30 | 19604.00 | 1961.23 | 1.31 |
| 2024-07-17 | 10.14 | 10.06 | 0.00 | 0.00 | 15529.00 | 1568.89 | 1.04 |
| 2024-07-16 | 10.09 | 10.06 | -0.03 | -0.30 | 16223.05 | 1629.96 | 1.09 |
| 2024-07-15 | 10.31 | 10.09 | -0.22 | -2.13 | 17226.61 | 1747.63 | 1.15 |
| 2024-07-12 | 10.29 | 10.31 | 0.00 | 0.00 | 25000.49 | 2590.99 | 1.68 |
| 2024-07-11 | 10.27 | 10.31 | 0.19 | 1.88 | 34887.42 | 3595.86 | 2.34 |
| 2024-07-10 | 10.08 | 10.12 | 0.05 | 0.50 | 30097.76 | 3055.04 | 2.02 |
| 2024-07-09 | 10.05 | 10.07 | 0.08 | 0.80 | 44019.48 | 4394.96 | 2.95 |
| 2024-07-08 | 10.32 | 9.99 | -0.17 | -1.67 | 45823.16 | 4592.12 | 3.07 |
| 2024-07-05 | 10.90 | 10.16 | -0.40 | -3.79 | 66669.19 | 6718.96 | 4.47 |
| 2024-07-04 | 10.56 | 10.56 | -0.09 | -0.85 | 20573.00 | 2142.15 | 1.38 |
| 2024-07-03 | 10.57 | 10.65 | 0.06 | 0.57 | 24093.99 | 2566.46 | 1.62 |
| 2024-07-02 | 10.38 | 10.59 | 0.22 | 2.12 | 19098.15 | 2004.68 | 1.28 |
| 2024-07-01 | 10.19 | 10.37 | 0.14 | 1.37 | 14626.36 | 1502.94 | 0.98 |
| 2024-06-28 | 10.43 | 10.23 | 0.00 | 0.00 | 21143.97 | 2164.49 | 1.42 |
| 2024-06-27 | 10.32 | 10.23 | -0.20 | -1.92 | 16671.09 | 1726.78 | 1.12 |
| 2024-06-26 | 9.62 | 10.43 | 0.27 | 2.66 | 22650.25 | 2309.46 | 1.52 |
| 2024-06-25 | 10.11 | 10.16 | 0.12 | 1.20 | 15814.95 | 1603.09 | 1.06 |
| 2024-06-24 | 10.56 | 10.04 | -0.57 | -5.37 | 23487.00 | 2387.64 | 1.57 |
| 2024-06-21 | 10.67 | 10.61 | -0.05 | -0.47 | 15877.84 | 1686.79 | 1.06 |
| 2024-06-20 | 10.85 | 10.66 | -0.17 | -1.57 | 17734.00 | 1917.69 | 1.19 |
| 2024-06-19 | 11.03 | 10.83 | -0.14 | -1.28 | 12818.00 | 1397.07 | 0.86 |
| 2024-06-18 | 10.88 | 10.97 | 0.10 | 0.92 | 13639.00 | 1497.72 | 0.91 |
| 2024-06-17 | 11.01 | 10.87 | -0.15 | -1.36 | 15077.36 | 1648.44 | 1.01 |
| 2024-06-14 | 11.20 | 11.12 | -0.12 | -1.07 | 15221.79 | 1690.91 | 1.02 |
| 2024-06-13 | 11.46 | 11.24 | -0.21 | -1.83 | 17435.00 | 1964.58 | 1.17 |
| 2024-06-12 | 11.21 | 11.45 | 0.18 | 1.60 | 15636.40 | 1785.63 | 1.05 |
| 2024-06-11 | 11.10 | 11.27 | 0.06 | 0.54 | 20442.00 | 2271.96 | 1.37 |
| 2024-06-07 | 11.03 | 11.21 | 0.34 | 3.13 | 21741.17 | 2417.73 | 1.46 |
| 2024-06-06 | 11.56 | 10.87 | -0.65 | -5.64 | 28137.00 | 3101.61 | 1.89 |
| 2024-06-05 | 11.76 | 11.52 | -0.24 | -2.04 | 17970.30 | 2092.90 | 1.20 |
| 2024-06-04 | 11.89 | 11.76 | -0.20 | -1.67 | 16617.12 | 1952.97 | 1.11 |
| 2024-06-03 | 12.37 | 11.96 | -0.44 | -3.55 | 20345.63 | 2461.25 | 1.36 |
| 2024-05-31 | 12.27 | 12.40 | 0.14 | 1.14 | 15365.40 | 1897.42 | 1.03 |
| 2024-05-30 | 12.27 | 12.26 | 0.04 | 0.33 | 15328.84 | 1875.26 | 1.03 |
| 2024-05-29 | 12.23 | 12.22 | -0.05 | -0.41 | 16150.07 | 1985.74 | 1.08 |
| 2024-05-28 | 12.36 | 12.27 | -0.24 | -1.92 | 15748.95 | 1939.42 | 1.06 |
| 2024-05-27 | 12.57 | 12.51 | -0.11 | -0.87 | 28492.00 | 3542.36 | 1.91 |
| 2024-05-24 | 12.80 | 12.62 | -0.02 | -0.16 | 24538.20 | 3129.72 | 1.64 |
| 2024-05-23 | 12.73 | 12.64 | -0.20 | -1.56 | 20054.00 | 2534.86 | 1.34 |
| 2024-05-22 | 12.66 | 12.84 | 0.15 | 1.18 | 23586.07 | 3034.44 | 1.58 |
| 2024-05-21 | 12.80 | 12.69 | -0.11 | -0.86 | 14232.00 | 1803.65 | 0.95 |
| 2024-05-20 | 12.88 | 12.80 | 0.02 | 0.16 | 18678.00 | 2390.69 | 1.25 |
| 2024-05-17 | 12.75 | 12.78 | 0.10 | 0.79 | 24771.99 | 3169.40 | 1.66 |
| 2024-05-16 | 12.59 | 12.68 | 0.23 | 1.85 | 23700.57 | 2999.76 | 1.59 |
| 2024-05-15 | 12.77 | 12.45 | -0.30 | -2.35 | 21295.02 | 2679.74 | 1.43 |
| 2024-05-14 | 12.60 | 12.75 | -0.04 | -0.31 | 41167.38 | 5240.96 | 2.76 |
日K线
周K线
月K线
