民生健康(301507)股票信息
| 股票代码 | 301507 |
| 股票名称 | 民生健康 |
| 最新价/元 | 13.30 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 1.06 |
| 买入/元 | 13.30 |
| 卖出/元 | 13.31 |
| 昨收/元 | 13.16 |
| 今开/元 | 13.45 |
| 最高/元 | 13.79 |
| 最低/元 | 13.10 |
| 成交量/手 | 102362.96 |
| 成交额/万 | 13788.22 |
| 股净值/元 | 45.86 |
| 市净率 | 3.13 |
| 总市值/万 | 474217.26 |
| 流通值/万 | 147007.37 |
| 换手率/% | 9.26 |
| 入市日期 | 2023-09-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
民生健康(301507)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 | 13.45 | 13.30 | 0.14 | 1.06 | 102362.96 | 13788.22 | 9.26 |
| 2024-10-09 | 14.74 | 13.16 | -2.01 | -13.25 | 172518.33 | 24133.82 | 15.61 |
| 2024-10-08 | 16.60 | 15.17 | 1.10 | 7.82 | 260081.31 | 39522.89 | 23.53 |
| 2024-09-30 | 12.82 | 14.07 | 1.62 | 13.01 | 215774.22 | 29166.26 | 19.52 |
| 2024-09-27 | 11.88 | 12.45 | 0.69 | 5.87 | 123774.13 | 15134.78 | 11.20 |
| 2024-09-26 | 11.35 | 11.76 | 0.30 | 2.62 | 71024.19 | 8212.13 | 6.43 |
| 2024-09-25 | 11.35 | 11.46 | 0.11 | 0.97 | 77500.00 | 8927.69 | 7.01 |
| 2024-09-24 | 11.08 | 11.35 | 0.33 | 3.00 | 57488.42 | 6440.39 | 5.20 |
| 2024-09-23 | 11.01 | 11.02 | 0.01 | 0.09 | 18192.09 | 2011.99 | 1.65 |
| 2024-09-20 | 11.10 | 11.01 | -0.11 | -0.99 | 22448.00 | 2470.49 | 2.03 |
| 2024-09-19 | 10.86 | 11.12 | 0.25 | 2.30 | 32834.00 | 3634.14 | 2.97 |
| 2024-09-18 | 10.82 | 10.87 | 0.02 | 0.18 | 27606.62 | 2969.68 | 2.50 |
| 2024-09-13 | 11.14 | 10.85 | -0.35 | -3.13 | 47888.28 | 5267.60 | 4.33 |
| 2024-09-12 | 11.29 | 11.20 | 0.00 | 0.00 | 35200.62 | 3972.32 | 3.18 |
| 2024-09-11 | 11.27 | 11.20 | -0.10 | -0.89 | 30837.49 | 3457.14 | 2.79 |
| 2024-09-10 | 11.53 | 11.30 | -0.23 | -2.00 | 51023.50 | 5776.83 | 4.62 |
| 2024-09-09 | 11.58 | 11.53 | -0.07 | -0.60 | 43351.28 | 4999.29 | 3.92 |
| 2024-09-06 | 11.97 | 11.60 | -0.48 | -3.97 | 84170.85 | 9914.23 | 7.62 |
| 2024-09-05 | 11.66 | 12.08 | 0.48 | 4.14 | 134786.02 | 16130.88 | 12.19 |
| 2024-09-04 | 11.09 | 11.60 | 0.39 | 3.48 | 84711.27 | 9711.65 | 9.50 |
| 2024-09-03 | 11.24 | 11.21 | -0.10 | -0.88 | 45893.00 | 5157.53 | 5.15 |
| 2024-09-02 | 11.67 | 11.31 | -0.31 | -2.67 | 46928.12 | 5388.72 | 5.26 |
| 2024-08-30 | 11.37 | 11.62 | 0.22 | 1.93 | 62919.64 | 7303.76 | 7.06 |
| 2024-08-29 | 11.27 | 11.40 | 0.03 | 0.26 | 50253.05 | 5706.16 | 5.64 |
| 2024-08-28 | 11.76 | 11.37 | -0.43 | -3.64 | 58302.44 | 6649.53 | 6.54 |
| 2024-08-27 | 11.51 | 11.80 | 0.35 | 3.06 | 98531.78 | 11566.84 | 11.05 |
| 2024-08-26 | 11.36 | 11.45 | 0.07 | 0.62 | 49994.96 | 5683.24 | 5.61 |
| 2024-08-23 | 11.63 | 11.38 | -0.33 | -2.82 | 63284.32 | 7247.37 | 7.10 |
| 2024-08-22 | 12.20 | 11.71 | -0.45 | -3.70 | 82048.72 | 9761.16 | 9.20 |
| 2024-08-21 | 12.96 | 12.16 | -0.91 | -6.96 | 123543.29 | 15331.27 | 13.86 |
| 2024-08-20 | 13.00 | 13.07 | 0.10 | 0.77 | 90512.63 | 11820.12 | 10.15 |
| 2024-08-19 | 12.99 | 12.97 | -0.03 | -0.23 | 94176.81 | 12161.93 | 10.57 |
| 2024-08-16 | 13.23 | 13.00 | -0.29 | -2.18 | 115485.34 | 15139.86 | 12.96 |
| 2024-08-15 | 13.40 | 13.29 | -0.07 | -0.52 | 126001.68 | 16819.66 | 14.14 |
| 2024-08-14 | 13.60 | 13.36 | -0.30 | -2.20 | 126891.93 | 17054.52 | 14.24 |
| 2024-08-13 | 13.92 | 13.66 | -0.55 | -3.87 | 214262.28 | 29195.46 | 24.04 |
| 2024-08-12 | 14.80 | 14.21 | -1.90 | -11.79 | 316280.31 | 47198.88 | 35.48 |
| 2024-08-09 | 18.04 | 16.11 | -0.32 | -1.95 | 472448.69 | 83564.03 | 53.00 |
| 2024-08-08 | 14.60 | 16.43 | 2.74 | 20.02 | 208503.86 | 33069.93 | 23.39 |
| 2024-08-07 | 13.48 | 13.69 | 0.10 | 0.74 | 90955.40 | 12389.69 | 10.20 |
| 2024-08-06 | 13.30 | 13.59 | 0.56 | 4.30 | 70069.18 | 9358.86 | 7.86 |
| 2024-08-05 | 13.60 | 13.03 | -0.59 | -4.33 | 106560.69 | 14304.76 | 11.95 |
| 2024-08-02 | 13.46 | 13.62 | 0.10 | 0.74 | 112567.25 | 15422.50 | 12.63 |
| 2024-08-01 | 13.35 | 13.52 | 0.17 | 1.27 | 106864.89 | 14521.73 | 11.99 |
| 2024-07-31 | 12.62 | 13.35 | 0.45 | 3.49 | 108921.73 | 14236.14 | 12.22 |
| 2024-07-30 | 13.03 | 12.90 | 0.14 | 1.10 | 61199.49 | 7938.05 | 6.87 |
| 2024-07-29 | 13.02 | 12.76 | -0.20 | -1.54 | 53661.92 | 6838.15 | 6.02 |
| 2024-07-26 | 13.07 | 12.96 | -0.09 | -0.69 | 50236.88 | 6502.01 | 5.64 |
| 2024-07-25 | 13.10 | 13.05 | -0.19 | -1.44 | 66757.02 | 8668.34 | 7.49 |
| 2024-07-24 | 12.88 | 13.24 | 0.23 | 1.77 | 105726.85 | 13948.69 | 11.86 |
| 2024-07-23 | 13.05 | 13.01 | -0.12 | -0.91 | 75409.37 | 9919.52 | 8.46 |
| 2024-07-22 | 12.95 | 13.13 | 0.00 | 0.00 | 62407.30 | 8167.82 | 7.00 |
| 2024-07-19 | 12.35 | 13.13 | 0.69 | 5.55 | 101902.21 | 13199.03 | 11.43 |
| 2024-07-18 | 12.28 | 12.44 | 0.10 | 0.81 | 36651.67 | 4474.76 | 4.11 |
| 2024-07-17 | 12.37 | 12.34 | -0.06 | -0.48 | 28384.00 | 3517.01 | 3.18 |
| 2024-07-16 | 12.59 | 12.40 | -0.19 | -1.51 | 38538.00 | 4764.46 | 4.32 |
| 2024-07-15 | 12.80 | 12.59 | -0.29 | -2.25 | 37472.51 | 4723.47 | 4.20 |
| 2024-07-12 | 12.88 | 12.88 | -0.10 | -0.77 | 59634.21 | 7697.31 | 6.69 |
| 2024-07-11 | 12.08 | 12.98 | 1.07 | 8.98 | 111558.10 | 14151.89 | 12.52 |
| 2024-07-10 | 12.10 | 11.91 | -0.26 | -2.14 | 43600.00 | 5243.30 | 4.89 |
| 2024-07-09 | 12.45 | 12.17 | -0.65 | -5.07 | 88723.20 | 10694.77 | 9.95 |
| 2024-07-08 | 13.18 | 12.82 | -0.12 | -0.93 | 70945.89 | 9274.40 | 7.96 |
| 2024-07-05 | 12.58 | 12.94 | 0.23 | 1.81 | 61126.45 | 7824.13 | 6.86 |
| 2024-07-04 | 13.22 | 12.71 | -0.78 | -5.78 | 103122.87 | 13342.69 | 11.57 |
| 2024-07-03 | 12.91 | 13.49 | 0.36 | 2.74 | 158523.18 | 21279.64 | 17.78 |
| 2024-07-02 | 13.10 | 13.13 | -0.18 | -1.35 | 134619.52 | 17802.50 | 15.10 |
| 2024-07-01 | 12.61 | 13.31 | 0.69 | 5.47 | 117282.38 | 15030.68 | 13.16 |
| 2024-06-28 | 12.71 | 12.62 | -0.07 | -0.55 | 68857.96 | 8766.75 | 7.72 |
| 2024-06-27 | 12.96 | 12.69 | -0.24 | -1.86 | 86427.97 | 11031.20 | 9.70 |
| 2024-06-26 | 12.30 | 12.93 | 0.20 | 1.57 | 151458.39 | 19350.31 | 16.99 |
| 2024-06-25 | 11.30 | 12.73 | 1.47 | 13.06 | 143899.43 | 17799.75 | 16.14 |
| 2024-06-24 | 11.98 | 11.26 | -0.80 | -6.63 | 36058.57 | 4152.37 | 4.05 |
| 2024-06-21 | 11.84 | 12.06 | 0.14 | 1.17 | 31484.41 | 3769.50 | 3.53 |
| 2024-06-20 | 11.90 | 11.92 | 0.05 | 0.42 | 28583.17 | 3422.92 | 3.21 |
| 2024-06-19 | 11.96 | 11.87 | -0.09 | -0.75 | 15306.86 | 1821.32 | 1.72 |
| 2024-06-18 | 11.83 | 11.96 | 0.13 | 1.10 | 15570.09 | 1858.06 | 1.75 |
| 2024-06-17 | 11.86 | 11.83 | -0.10 | -0.84 | 14585.18 | 1732.17 | 1.64 |
| 2024-06-14 | 11.92 | 11.93 | 0.02 | 0.17 | 20236.03 | 2397.62 | 2.27 |
| 2024-06-13 | 12.07 | 12.01 | -0.06 | -0.50 | 19321.49 | 2324.50 | 2.17 |
| 2024-06-12 | 11.95 | 12.07 | 0.14 | 1.17 | 21685.55 | 2610.28 | 2.43 |
| 2024-06-11 | 11.89 | 11.93 | 0.03 | 0.25 | 24793.09 | 2934.17 | 2.78 |
| 2024-06-07 | 11.85 | 11.90 | 0.29 | 2.50 | 25788.69 | 3057.48 | 2.89 |
| 2024-06-06 | 12.15 | 11.61 | -0.45 | -3.73 | 32545.51 | 3832.64 | 3.65 |
| 2024-06-05 | 12.32 | 12.06 | -0.26 | -2.11 | 21672.00 | 2649.68 | 2.43 |
| 2024-06-04 | 12.47 | 12.32 | -0.16 | -1.28 | 22065.36 | 2708.09 | 2.48 |
| 2024-06-03 | 12.78 | 12.48 | -0.40 | -3.11 | 26076.68 | 3275.81 | 2.93 |
| 2024-05-31 | 12.61 | 12.88 | 0.27 | 2.14 | 25235.03 | 3233.88 | 2.83 |
| 2024-05-30 | 12.89 | 12.61 | -0.29 | -2.25 | 25098.02 | 3175.10 | 2.82 |
| 2024-05-29 | 12.60 | 12.90 | 0.22 | 1.74 | 26667.33 | 3434.09 | 2.99 |
| 2024-05-28 | 12.80 | 12.68 | -0.22 | -1.71 | 16841.71 | 2153.75 | 1.89 |
| 2024-05-27 | 12.70 | 12.90 | 0.17 | 1.34 | 24459.84 | 3110.81 | 2.74 |
| 2024-05-24 | 12.90 | 12.73 | -0.15 | -1.17 | 23011.00 | 2950.34 | 2.58 |
| 2024-05-23 | 13.17 | 12.88 | -0.30 | -2.28 | 29306.60 | 3811.49 | 3.29 |
| 2024-05-22 | 12.96 | 13.18 | 0.21 | 1.62 | 22196.20 | 2911.84 | 2.49 |
| 2024-05-21 | 13.15 | 12.97 | -0.18 | -1.37 | 21378.20 | 2779.70 | 2.40 |
| 2024-05-20 | 13.16 | 13.15 | -0.05 | -0.38 | 26267.51 | 3461.18 | 2.95 |
| 2024-05-17 | 13.08 | 13.20 | 0.11 | 0.84 | 25314.89 | 3326.23 | 2.84 |
| 2024-05-16 | 13.15 | 13.09 | 0.00 | 0.00 | 23325.51 | 3064.33 | 2.62 |
| 2024-05-15 | 13.40 | 13.09 | -0.21 | -1.58 | 27436.23 | 3613.30 | 3.08 |
| 2024-05-14 | 13.19 | 13.30 | 0.13 | 0.99 | 37669.65 | 5029.05 | 4.23 |
日K线
周K线
月K线
