健民集团(600976)股票信息
| 股票代码 | 600976 |
| 股票名称 | 健民集团 |
| 最新价/元 | 45.21 |
| 涨跌额/元 | -1.65 |
| 涨跌幅/% | -3.52 |
| 买入/元 | 45.20 |
| 卖出/元 | 45.21 |
| 昨收/元 | 46.86 |
| 今开/元 | 46.87 |
| 最高/元 | 47.50 |
| 最低/元 | 44.48 |
| 成交量/手 | 26413.00 |
| 成交额/万 | 12013.41 |
| 股净值/元 | 13.26 |
| 市净率 | 3.01 |
| 总市值/万 | 693515.07 |
| 流通值/万 | 693062.97 |
| 换手率/% | 1.72 |
| 入市日期 | 2004-04-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
健民集团(600976)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 | 46.87 | 45.21 | -1.65 | -3.52 | 26413.00 | 12013.41 | 1.72 |
| 2024-10-10 | 47.52 | 46.86 | -0.50 | -1.06 | 35626.49 | 17023.34 | 2.32 |
| 2024-10-09 | 51.10 | 47.36 | -5.26 | -10.00 | 73044.28 | 35552.56 | 4.76 |
| 2024-10-08 | 56.75 | 52.62 | 1.03 | 2.00 | 82780.44 | 43801.58 | 5.40 |
| 2024-09-30 | 48.89 | 51.59 | 4.69 | 10.00 | 67114.91 | 33729.81 | 4.38 |
| 2024-09-27 | 44.80 | 46.90 | 2.91 | 6.62 | 28078.34 | 12809.28 | 1.83 |
| 2024-09-26 | 42.67 | 43.99 | 1.32 | 3.09 | 47161.00 | 20265.65 | 3.08 |
| 2024-09-25 | 44.64 | 42.67 | -1.32 | -3.00 | 38021.28 | 16519.48 | 2.48 |
| 2024-09-24 | 41.60 | 43.99 | 2.53 | 6.10 | 18440.08 | 7904.24 | 1.20 |
| 2024-09-23 | 41.83 | 41.46 | -0.42 | -1.00 | 7778.51 | 3248.07 | 0.51 |
| 2024-09-20 | 42.03 | 41.88 | -0.31 | -0.74 | 7005.00 | 2929.59 | 0.46 |
| 2024-09-19 | 41.26 | 42.19 | 1.23 | 3.00 | 14264.00 | 5970.18 | 0.93 |
| 2024-09-18 | 40.50 | 40.96 | 0.36 | 0.89 | 6934.00 | 2821.94 | 0.45 |
| 2024-09-13 | 41.03 | 40.60 | -0.37 | -0.90 | 16283.00 | 6615.72 | 1.06 |
| 2024-09-12 | 41.63 | 40.97 | -0.71 | -1.70 | 10012.08 | 4141.84 | 0.65 |
| 2024-09-11 | 40.30 | 41.68 | 1.07 | 2.64 | 12579.85 | 5164.22 | 0.82 |
| 2024-09-10 | 41.90 | 40.61 | -1.55 | -3.68 | 23352.00 | 9535.87 | 1.53 |
| 2024-09-09 | 42.02 | 42.16 | -0.31 | -0.73 | 7671.18 | 3249.87 | 0.50 |
| 2024-09-06 | 43.88 | 42.47 | -1.40 | -3.19 | 9233.00 | 3968.78 | 0.60 |
| 2024-09-05 | 43.61 | 43.87 | 0.57 | 1.32 | 6334.00 | 2775.24 | 0.41 |
| 2024-09-04 | 43.50 | 43.30 | -0.41 | -0.94 | 8477.12 | 3704.92 | 0.55 |
| 2024-09-03 | 43.28 | 43.71 | 0.47 | 1.09 | 6530.00 | 2854.29 | 0.43 |
| 2024-09-02 | 44.50 | 43.24 | -1.40 | -3.14 | 11029.99 | 4808.62 | 0.72 |
| 2024-08-30 | 43.03 | 44.64 | 1.49 | 3.45 | 20124.60 | 8947.43 | 1.31 |
| 2024-08-29 | 42.01 | 43.15 | 0.96 | 2.28 | 12914.60 | 5538.36 | 0.84 |
| 2024-08-28 | 41.51 | 42.19 | 0.29 | 0.69 | 8385.76 | 3532.48 | 0.55 |
| 2024-08-27 | 41.50 | 41.90 | 0.15 | 0.36 | 10539.35 | 4397.13 | 0.69 |
| 2024-08-26 | 42.37 | 41.75 | -0.51 | -1.21 | 8373.42 | 3500.77 | 0.55 |
| 2024-08-23 | 42.81 | 42.26 | -0.85 | -1.97 | 13951.91 | 5944.60 | 0.91 |
| 2024-08-22 | 42.90 | 43.11 | -0.09 | -0.21 | 16735.00 | 7182.32 | 1.09 |
| 2024-08-21 | 43.23 | 43.20 | -0.57 | -1.30 | 35074.45 | 14963.34 | 2.29 |
| 2024-08-20 | 45.61 | 43.77 | -1.82 | -3.99 | 24892.00 | 10989.17 | 1.63 |
| 2024-08-19 | 47.10 | 45.59 | -1.75 | -3.70 | 31303.57 | 14369.37 | 2.04 |
| 2024-08-16 | 46.33 | 47.34 | 0.34 | 0.72 | 18402.99 | 8773.95 | 1.20 |
| 2024-08-15 | 45.95 | 47.00 | 0.87 | 1.89 | 16984.00 | 7971.67 | 1.11 |
| 2024-08-14 | 47.10 | 46.13 | -1.12 | -2.37 | 9820.00 | 4533.66 | 0.64 |
| 2024-08-13 | 48.48 | 47.25 | -1.27 | -2.62 | 17912.00 | 8442.17 | 1.17 |
| 2024-08-12 | 48.10 | 48.52 | 0.30 | 0.62 | 15850.00 | 7706.42 | 1.04 |
| 2024-08-09 | 49.44 | 48.22 | -1.22 | -2.47 | 11126.00 | 5421.23 | 0.73 |
| 2024-08-08 | 49.63 | 49.44 | -0.40 | -0.80 | 13778.03 | 6878.49 | 0.90 |
| 2024-08-07 | 49.75 | 49.84 | -0.41 | -0.82 | 13015.03 | 6480.24 | 0.85 |
| 2024-08-06 | 47.31 | 50.25 | 2.94 | 6.21 | 34684.73 | 17135.64 | 2.27 |
| 2024-08-05 | 47.02 | 47.31 | 0.20 | 0.43 | 21542.26 | 10311.18 | 1.41 |
| 2024-08-02 | 46.83 | 47.11 | -0.21 | -0.44 | 15604.99 | 7444.47 | 1.02 |
| 2024-08-01 | 48.00 | 47.32 | -0.98 | -2.03 | 18106.72 | 8624.21 | 1.18 |
| 2024-07-31 | 45.20 | 48.30 | 2.97 | 6.55 | 21502.73 | 10155.02 | 1.40 |
| 2024-07-30 | 46.40 | 45.33 | -1.24 | -2.66 | 14224.00 | 6516.65 | 0.93 |
| 2024-07-29 | 47.51 | 46.57 | -0.91 | -1.92 | 24353.01 | 11294.75 | 1.59 |
| 2024-07-26 | 47.28 | 47.48 | -0.50 | -1.04 | 14876.00 | 7057.83 | 0.97 |
| 2024-07-25 | 47.98 | 47.98 | -0.52 | -1.07 | 11723.53 | 5663.28 | 0.77 |
| 2024-07-24 | 48.21 | 48.50 | 0.04 | 0.08 | 19200.88 | 9236.58 | 1.25 |
| 2024-07-23 | 50.70 | 48.46 | -2.32 | -4.57 | 21781.00 | 10714.86 | 1.42 |
| 2024-07-22 | 49.41 | 50.78 | 0.98 | 1.97 | 20856.00 | 10437.83 | 1.36 |
| 2024-07-19 | 48.92 | 49.80 | 0.70 | 1.43 | 29238.25 | 14697.78 | 1.91 |
| 2024-07-18 | 47.12 | 49.10 | 2.01 | 4.27 | 34047.88 | 16528.28 | 2.22 |
| 2024-07-17 | 46.75 | 47.09 | 0.29 | 0.62 | 13006.00 | 6106.83 | 0.85 |
| 2024-07-16 | 47.20 | 46.80 | -0.40 | -0.85 | 12286.00 | 5736.96 | 0.80 |
| 2024-07-15 | 46.20 | 47.20 | 0.36 | 0.77 | 17612.00 | 8321.17 | 1.15 |
| 2024-07-12 | 46.45 | 46.84 | 0.40 | 0.86 | 20981.08 | 9780.30 | 1.37 |
| 2024-07-11 | 46.05 | 46.44 | 1.13 | 2.49 | 22122.00 | 10210.30 | 1.44 |
| 2024-07-10 | 46.16 | 45.31 | -0.74 | -1.61 | 24475.00 | 11140.75 | 1.60 |
| 2024-07-09 | 45.65 | 46.05 | 0.35 | 0.77 | 23758.00 | 10901.93 | 1.55 |
| 2024-07-08 | 48.01 | 45.70 | -2.31 | -4.81 | 18929.49 | 8770.46 | 1.24 |
| 2024-07-05 | 47.69 | 48.01 | 0.20 | 0.42 | 18517.01 | 8785.94 | 1.21 |
| 2024-07-04 | 48.81 | 47.81 | -1.05 | -2.15 | 16630.01 | 7998.34 | 1.09 |
| 2024-07-03 | 50.22 | 48.86 | -1.36 | -2.71 | 22829.81 | 11216.14 | 1.49 |
| 2024-07-02 | 50.65 | 50.22 | -0.43 | -0.85 | 31581.98 | 15542.78 | 2.06 |
| 2024-07-01 | 50.20 | 50.65 | 0.15 | 0.30 | 22854.47 | 11534.35 | 1.49 |
| 2024-06-28 | 50.20 | 50.50 | -0.16 | -0.32 | 11915.00 | 6062.77 | 0.78 |
| 2024-06-27 | 52.05 | 50.66 | -1.85 | -3.52 | 18981.00 | 9649.74 | 1.24 |
| 2024-06-26 | 52.05 | 52.51 | 0.46 | 0.88 | 16708.25 | 8692.63 | 1.09 |
| 2024-06-25 | 52.50 | 52.05 | -0.75 | -1.42 | 13173.00 | 6900.82 | 0.86 |
| 2024-06-24 | 53.80 | 52.80 | -1.56 | -2.87 | 18630.48 | 9955.31 | 1.22 |
| 2024-06-21 | 55.30 | 54.36 | -1.61 | -2.88 | 16874.89 | 9274.57 | 1.10 |
| 2024-06-20 | 58.03 | 55.97 | -1.93 | -3.33 | 33112.47 | 18438.53 | 2.16 |
| 2024-06-19 | 60.71 | 57.90 | -2.81 | -4.63 | 29036.86 | 16953.12 | 1.90 |
| 2024-06-18 | 61.80 | 60.71 | -1.09 | -1.76 | 13010.96 | 7979.77 | 0.85 |
| 2024-06-17 | 60.77 | 61.80 | 1.03 | 1.70 | 18533.86 | 11309.46 | 1.21 |
| 2024-06-14 | 61.55 | 60.77 | -0.80 | -1.30 | 18839.86 | 11420.37 | 1.23 |
| 2024-06-13 | 63.20 | 61.57 | -1.78 | -2.81 | 16001.82 | 9950.46 | 1.05 |
| 2024-06-12 | 63.83 | 63.35 | -0.48 | -0.75 | 15828.08 | 9957.19 | 1.03 |
| 2024-06-11 | 62.20 | 63.83 | 1.45 | 2.32 | 10403.00 | 6550.03 | 0.68 |
| 2024-06-07 | 63.70 | 62.38 | -1.86 | -2.90 | 16402.00 | 10316.98 | 1.07 |
| 2024-06-06 | 63.63 | 64.24 | 0.29 | 0.45 | 22792.65 | 14469.19 | 1.49 |
| 2024-06-05 | 65.26 | 63.95 | -2.05 | -3.11 | 14698.60 | 9481.79 | 0.96 |
| 2024-06-04 | 64.95 | 66.00 | 1.47 | 2.28 | 18476.65 | 12153.12 | 1.21 |
| 2024-06-03 | 64.95 | 64.53 | -0.38 | -0.59 | 13465.06 | 8722.85 | 0.88 |
| 2024-05-31 | 63.94 | 64.91 | 0.97 | 1.52 | 14514.99 | 9451.78 | 0.95 |
| 2024-05-30 | 65.55 | 63.94 | -2.06 | -3.12 | 19295.57 | 12406.77 | 1.26 |
| 2024-05-29 | 64.98 | 66.00 | 0.86 | 1.32 | 24080.79 | 15860.71 | 1.57 |
| 2024-05-28 | 63.10 | 65.14 | 1.87 | 2.96 | 28945.51 | 18645.83 | 1.89 |
| 2024-05-27 | 60.93 | 63.27 | 2.35 | 3.86 | 27021.20 | 16917.05 | 1.77 |
| 2024-05-24 | 61.31 | 60.92 | -0.47 | -0.77 | 20029.11 | 12187.60 | 1.31 |
| 2024-05-23 | 60.78 | 61.39 | 0.49 | 0.81 | 46985.37 | 29176.45 | 3.07 |
| 2024-05-22 | 60.78 | 60.90 | 0.10 | 0.16 | 29130.00 | 17880.07 | 1.91 |
| 2024-05-21 | 59.69 | 60.80 | 1.10 | 1.84 | 28317.15 | 17140.28 | 1.85 |
| 2024-05-20 | 60.01 | 59.70 | -0.49 | -0.81 | 14686.33 | 8814.65 | 0.96 |
| 2024-05-17 | 61.80 | 60.19 | -1.62 | -2.62 | 23748.00 | 14271.92 | 1.55 |
| 2024-05-16 | 63.10 | 61.81 | -1.43 | -2.26 | 18274.37 | 11360.46 | 1.20 |
| 2024-05-15 | 64.37 | 63.24 | -1.06 | -1.65 | 22031.01 | 14079.09 | 1.44 |
日K线
周K线
月K线
