通策医疗(600763)股票信息
| 股票代码 | 600763 |
| 股票名称 | 通策医疗 |
| 最新价/元 | 50.26 |
| 涨跌额/元 | -2.41 |
| 涨跌幅/% | -4.58 |
| 买入/元 | 50.26 |
| 卖出/元 | 50.27 |
| 昨收/元 | 52.67 |
| 今开/元 | 52.20 |
| 最高/元 | 52.67 |
| 最低/元 | 49.68 |
| 成交量/手 | 141015.86 |
| 成交额/万 | 71629.99 |
| 股净值/元 | 32.22 |
| 市净率 | 5.71 |
| 总市值/万 | 2248075.10 |
| 流通值/万 | 2248075.10 |
| 换手率/% | 3.15 |
| 入市日期 | 1996-10-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
通策医疗(600763)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 52.20 | 50.26 | -2.41 | -4.58 | 141015.86 | 71629.99 | 3.15 |
| 2024-10-10 | 54.80 | 52.67 | -3.13 | -5.61 | 279790.91 | 149009.62 | 6.26 |
| 2024-10-09 | 59.00 | 55.80 | -6.20 | -10.00 | 198828.33 | 113237.48 | 4.45 |
| 2024-10-08 | 64.47 | 62.00 | 3.39 | 5.78 | 296049.12 | 183012.33 | 6.62 |
| 2024-09-30 | 57.31 | 58.61 | 5.33 | 10.00 | 225091.02 | 129142.87 | 5.03 |
| 2024-09-27 | 50.67 | 53.28 | 4.10 | 8.34 | 136670.15 | 70035.59 | 3.06 |
| 2024-09-26 | 44.82 | 49.18 | 4.15 | 9.22 | 154396.64 | 72920.57 | 3.45 |
| 2024-09-25 | 46.00 | 45.03 | -0.36 | -0.79 | 115561.84 | 53010.69 | 2.58 |
| 2024-09-24 | 42.83 | 45.39 | 2.94 | 6.93 | 121978.08 | 54097.24 | 2.73 |
| 2024-09-23 | 43.51 | 42.45 | -0.83 | -1.92 | 47399.06 | 20281.58 | 1.06 |
| 2024-09-20 | 43.42 | 43.28 | 0.08 | 0.19 | 43988.56 | 18868.69 | 0.98 |
| 2024-09-19 | 42.00 | 43.20 | 1.47 | 3.52 | 80668.08 | 34906.29 | 1.80 |
| 2024-09-18 | 41.47 | 41.73 | 0.17 | 0.41 | 37123.19 | 15291.94 | 0.83 |
| 2024-09-13 | 42.40 | 41.56 | -0.84 | -1.98 | 34005.64 | 14288.15 | 0.76 |
| 2024-09-12 | 42.80 | 42.40 | -0.42 | -0.98 | 35267.91 | 15192.28 | 0.79 |
| 2024-09-11 | 42.08 | 42.82 | 0.47 | 1.11 | 35246.16 | 15043.75 | 0.79 |
| 2024-09-10 | 42.35 | 42.35 | -0.10 | -0.24 | 41018.71 | 17125.69 | 0.92 |
| 2024-09-09 | 41.18 | 42.45 | 1.09 | 2.64 | 60207.70 | 25607.53 | 1.35 |
| 2024-09-06 | 42.22 | 41.36 | -0.97 | -2.29 | 34047.25 | 14248.78 | 0.76 |
| 2024-09-05 | 41.92 | 42.33 | 0.56 | 1.34 | 31210.93 | 13239.67 | 0.70 |
| 2024-09-04 | 41.57 | 41.77 | -0.11 | -0.26 | 32492.37 | 13674.12 | 0.73 |
| 2024-09-03 | 41.60 | 41.88 | 0.23 | 0.55 | 36314.40 | 15271.08 | 0.81 |
| 2024-09-02 | 43.35 | 41.65 | -1.77 | -4.08 | 56840.61 | 24116.18 | 1.27 |
| 2024-08-30 | 42.90 | 43.42 | 0.29 | 0.67 | 73524.59 | 32029.24 | 1.64 |
| 2024-08-29 | 41.38 | 43.13 | 1.43 | 3.43 | 69452.91 | 29724.94 | 1.55 |
| 2024-08-28 | 41.04 | 41.70 | 0.51 | 1.24 | 51072.99 | 21391.18 | 1.14 |
| 2024-08-27 | 40.58 | 41.19 | 0.34 | 0.83 | 38961.77 | 16046.79 | 0.87 |
| 2024-08-26 | 40.14 | 40.85 | -0.86 | -2.06 | 56095.73 | 22760.86 | 1.25 |
| 2024-08-23 | 41.08 | 41.71 | 0.61 | 1.48 | 43464.87 | 18072.92 | 0.97 |
| 2024-08-22 | 41.89 | 41.10 | -0.74 | -1.77 | 44578.73 | 18432.89 | 1.00 |
| 2024-08-21 | 42.52 | 41.84 | -0.97 | -2.27 | 51230.25 | 21560.67 | 1.15 |
| 2024-08-20 | 43.20 | 42.81 | -0.49 | -1.13 | 44302.63 | 19123.44 | 0.99 |
| 2024-08-19 | 44.28 | 43.30 | -1.00 | -2.26 | 68174.28 | 29772.83 | 1.52 |
| 2024-08-16 | 44.12 | 44.30 | -0.32 | -0.72 | 55349.07 | 24539.56 | 1.24 |
| 2024-08-15 | 43.50 | 44.62 | 1.06 | 2.43 | 87958.83 | 39285.58 | 1.97 |
| 2024-08-14 | 43.50 | 43.56 | -0.20 | -0.46 | 52711.39 | 22850.60 | 1.18 |
| 2024-08-13 | 43.38 | 43.76 | 0.33 | 0.76 | 55952.51 | 24172.17 | 1.25 |
| 2024-08-12 | 43.50 | 43.43 | -0.43 | -0.98 | 58467.66 | 25555.18 | 1.31 |
| 2024-08-09 | 44.75 | 43.86 | -0.91 | -2.03 | 73685.67 | 32818.45 | 1.65 |
| 2024-08-08 | 44.99 | 44.77 | -0.31 | -0.69 | 66791.75 | 30111.97 | 1.49 |
| 2024-08-07 | 46.33 | 45.08 | -1.86 | -3.96 | 107527.84 | 48814.17 | 2.40 |
| 2024-08-06 | 46.15 | 46.94 | 1.47 | 3.23 | 126842.20 | 58869.76 | 2.84 |
| 2024-08-05 | 45.71 | 45.47 | -0.48 | -1.05 | 111353.66 | 51132.50 | 2.49 |
| 2024-08-02 | 45.10 | 45.95 | 0.64 | 1.41 | 140412.34 | 65058.80 | 3.14 |
| 2024-08-01 | 45.57 | 45.31 | 0.74 | 1.66 | 146810.46 | 66902.04 | 3.28 |
| 2024-07-31 | 40.30 | 44.57 | 4.05 | 10.00 | 108631.16 | 46381.73 | 2.43 |
| 2024-07-30 | 41.71 | 40.52 | -1.22 | -2.92 | 83384.81 | 34315.94 | 1.86 |
| 2024-07-29 | 43.34 | 41.74 | -1.56 | -3.60 | 72804.46 | 30789.66 | 1.63 |
| 2024-07-26 | 43.01 | 43.30 | 0.15 | 0.35 | 42062.18 | 18166.89 | 0.94 |
| 2024-07-25 | 42.76 | 43.15 | 0.30 | 0.70 | 75143.94 | 32716.43 | 1.68 |
| 2024-07-24 | 43.26 | 42.85 | -0.35 | -0.81 | 56174.73 | 24265.04 | 1.26 |
| 2024-07-23 | 45.00 | 43.20 | -1.73 | -3.85 | 72379.80 | 31727.16 | 1.62 |
| 2024-07-22 | 44.80 | 44.93 | -0.35 | -0.77 | 70724.66 | 31700.65 | 1.58 |
| 2024-07-19 | 45.00 | 45.28 | 0.14 | 0.31 | 103743.07 | 46504.53 | 2.32 |
| 2024-07-18 | 44.12 | 45.14 | 0.95 | 2.15 | 151762.30 | 68071.07 | 3.39 |
| 2024-07-17 | 40.05 | 44.19 | 4.02 | 10.01 | 123924.13 | 52585.41 | 2.77 |
| 2024-07-16 | 39.80 | 40.17 | 0.15 | 0.38 | 34297.55 | 13744.99 | 0.77 |
| 2024-07-15 | 40.56 | 40.02 | -0.79 | -1.94 | 36138.83 | 14492.71 | 0.81 |
| 2024-07-12 | 41.46 | 40.81 | -0.70 | -1.69 | 58685.39 | 24184.34 | 1.31 |
| 2024-07-11 | 40.75 | 41.51 | 1.57 | 3.93 | 80032.91 | 33136.29 | 1.79 |
| 2024-07-10 | 38.85 | 39.94 | 0.95 | 2.44 | 60571.83 | 24189.42 | 1.35 |
| 2024-07-09 | 38.15 | 38.99 | 0.64 | 1.67 | 49677.02 | 19147.08 | 1.11 |
| 2024-07-08 | 39.40 | 38.35 | -1.02 | -2.59 | 42470.57 | 16436.48 | 0.95 |
| 2024-07-05 | 37.55 | 39.37 | 1.36 | 3.58 | 54867.85 | 21273.82 | 1.23 |
| 2024-07-04 | 54.70 | 53.67 | -1.12 | -2.04 | 32185.17 | 17331.04 | 1.01 |
| 2024-07-03 | 54.90 | 54.79 | -0.36 | -0.65 | 34747.33 | 19127.73 | 1.09 |
| 2024-07-02 | 55.85 | 55.15 | -0.73 | -1.31 | 27198.20 | 15052.55 | 0.85 |
| 2024-07-01 | 54.05 | 55.88 | 1.83 | 3.39 | 35519.08 | 19527.99 | 1.11 |
| 2024-06-28 | 53.77 | 54.05 | -0.35 | -0.64 | 38792.69 | 21227.80 | 1.21 |
| 2024-06-27 | 56.17 | 54.40 | -2.17 | -3.84 | 41348.10 | 22820.47 | 1.29 |
| 2024-06-26 | 53.52 | 56.57 | 3.39 | 6.38 | 60397.90 | 33289.87 | 1.89 |
| 2024-06-25 | 53.98 | 53.18 | -0.58 | -1.08 | 32630.00 | 17409.73 | 1.02 |
| 2024-06-24 | 54.60 | 53.76 | -1.08 | -1.97 | 32379.20 | 17426.91 | 1.01 |
| 2024-06-21 | 55.00 | 54.84 | -0.17 | -0.31 | 30789.62 | 16834.61 | 0.96 |
| 2024-06-20 | 55.81 | 55.01 | -1.00 | -1.79 | 37078.57 | 20623.86 | 1.16 |
| 2024-06-19 | 57.22 | 56.01 | -0.92 | -1.62 | 34920.16 | 19617.88 | 1.09 |
| 2024-06-18 | 57.78 | 56.93 | -0.97 | -1.68 | 46671.00 | 26766.84 | 1.46 |
| 2024-06-17 | 57.96 | 57.90 | -0.86 | -1.46 | 49981.43 | 28976.35 | 1.57 |
| 2024-06-14 | 59.34 | 58.76 | -0.60 | -1.01 | 97292.34 | 56780.62 | 3.05 |
| 2024-06-13 | 61.25 | 59.36 | -1.89 | -3.09 | 35529.00 | 21314.62 | 1.11 |
| 2024-06-12 | 61.59 | 61.25 | -0.44 | -0.71 | 26143.28 | 16079.40 | 0.82 |
| 2024-06-11 | 60.19 | 61.69 | 1.19 | 1.97 | 28820.33 | 17688.71 | 0.90 |
| 2024-06-07 | 61.19 | 60.50 | -0.69 | -1.13 | 28648.00 | 17328.37 | 0.90 |
| 2024-06-06 | 62.91 | 61.19 | -1.50 | -2.39 | 38566.24 | 23916.08 | 1.21 |
| 2024-06-05 | 62.99 | 62.69 | -0.65 | -1.03 | 27292.53 | 17298.04 | 0.85 |
| 2024-06-04 | 62.01 | 63.34 | 0.92 | 1.47 | 37771.84 | 23789.96 | 1.18 |
| 2024-06-03 | 60.09 | 62.42 | 2.97 | 5.00 | 75494.56 | 47220.32 | 2.35 |
| 2024-05-31 | 60.04 | 59.45 | -0.44 | -0.74 | 42651.90 | 25542.60 | 1.33 |
| 2024-05-30 | 59.50 | 59.89 | 0.05 | 0.08 | 18248.41 | 10917.94 | 0.57 |
| 2024-05-29 | 60.01 | 59.84 | -0.23 | -0.38 | 21691.00 | 13007.16 | 0.68 |
| 2024-05-28 | 61.56 | 60.07 | -1.71 | -2.77 | 28924.64 | 17504.92 | 0.90 |
| 2024-05-27 | 60.71 | 61.78 | 1.11 | 1.83 | 33020.88 | 20167.99 | 1.03 |
| 2024-05-24 | 62.30 | 60.67 | -3.13 | -4.91 | 61520.52 | 37797.45 | 1.92 |
| 2024-05-23 | 64.99 | 63.80 | -1.91 | -2.91 | 32448.87 | 20833.15 | 1.01 |
| 2024-05-22 | 67.90 | 65.71 | -0.99 | -1.48 | 31685.00 | 21000.02 | 0.99 |
| 2024-05-21 | 67.50 | 66.70 | -0.77 | -1.14 | 29532.81 | 19751.94 | 0.92 |
| 2024-05-20 | 64.21 | 67.47 | 3.26 | 5.08 | 68757.12 | 45808.78 | 2.14 |
| 2024-05-17 | 63.60 | 64.21 | 0.30 | 0.47 | 30109.71 | 19281.57 | 0.94 |
| 2024-05-16 | 64.01 | 63.91 | -0.01 | -0.02 | 29927.48 | 19251.67 | 0.93 |
| 2024-05-15 | 65.50 | 63.92 | -2.20 | -3.33 | 39484.26 | 25420.53 | 1.23 |
日K线
周K线
月K线
