三星医疗(601567)股票信息
| 股票代码 | 601567 |
| 股票名称 | 三星医疗 |
| 最新价/元 | 34.94 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -1.41 |
| 买入/元 | 34.93 |
| 卖出/元 | 34.94 |
| 昨收/元 | 35.44 |
| 今开/元 | 35.40 |
| 最高/元 | 36.10 |
| 最低/元 | 34.52 |
| 成交量/手 | 112953.82 |
| 成交额/万 | 39903.55 |
| 股净值/元 | 25.88 |
| 市净率 | 4.44 |
| 总市值/万 | 4930334.03 |
| 流通值/万 | 4902102.48 |
| 换手率/% | 0.81 |
| 入市日期 | 2011-06-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
三星医疗(601567)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 | 35.40 | 34.94 | -0.50 | -1.41 | 112953.82 | 39903.55 | 0.81 |
| 2024-10-10 | 34.10 | 35.44 | 1.16 | 3.38 | 197366.46 | 69874.13 | 1.41 |
| 2024-10-09 | 35.20 | 34.28 | -1.17 | -3.30 | 219947.65 | 77744.71 | 1.57 |
| 2024-10-08 | 38.29 | 35.45 | 0.56 | 1.61 | 242099.02 | 87328.86 | 1.73 |
| 2024-09-30 | 32.70 | 34.89 | 2.81 | 8.76 | 251302.36 | 84208.51 | 1.79 |
| 2024-09-27 | 32.11 | 32.08 | -0.40 | -1.23 | 158657.52 | 50554.98 | 1.13 |
| 2024-09-26 | 33.22 | 32.48 | -0.60 | -1.81 | 187177.56 | 59619.74 | 1.33 |
| 2024-09-25 | 32.62 | 33.08 | 0.48 | 1.47 | 84899.08 | 27997.71 | 0.61 |
| 2024-09-24 | 32.50 | 32.60 | 0.19 | 0.59 | 116755.60 | 37657.29 | 0.83 |
| 2024-09-23 | 32.51 | 32.41 | -0.11 | -0.34 | 67539.67 | 21949.64 | 0.48 |
| 2024-09-20 | 32.84 | 32.52 | -0.36 | -1.10 | 43881.17 | 14247.28 | 0.31 |
| 2024-09-19 | 33.82 | 32.88 | -0.91 | -2.69 | 64037.90 | 21153.47 | 0.46 |
| 2024-09-18 | 32.70 | 33.79 | 1.21 | 3.71 | 61925.49 | 20784.05 | 0.44 |
| 2024-09-13 | 33.11 | 32.58 | -0.69 | -2.07 | 50058.78 | 16376.70 | 0.36 |
| 2024-09-12 | 33.00 | 33.27 | 0.15 | 0.45 | 57218.27 | 19075.89 | 0.41 |
| 2024-09-11 | 31.83 | 33.12 | 1.27 | 3.99 | 79282.00 | 25943.52 | 0.57 |
| 2024-09-10 | 32.30 | 31.85 | -0.45 | -1.39 | 62223.72 | 19882.35 | 0.44 |
| 2024-09-09 | 32.49 | 32.30 | 0.00 | 0.00 | 57586.00 | 18618.08 | 0.41 |
| 2024-09-06 | 32.92 | 32.30 | -0.62 | -1.88 | 61082.15 | 19845.50 | 0.44 |
| 2024-09-05 | 33.58 | 32.92 | -0.66 | -1.97 | 106498.02 | 35049.27 | 0.76 |
| 2024-09-04 | 33.63 | 33.58 | 0.08 | 0.24 | 51182.00 | 17180.63 | 0.36 |
| 2024-09-03 | 33.03 | 33.50 | 0.45 | 1.36 | 99824.37 | 33607.97 | 0.71 |
| 2024-09-02 | 32.59 | 33.05 | 0.17 | 0.52 | 84244.13 | 27897.02 | 0.60 |
| 2024-08-30 | 31.86 | 32.88 | 1.03 | 3.23 | 164475.54 | 53999.03 | 1.17 |
| 2024-08-29 | 30.78 | 31.85 | 1.13 | 3.68 | 119106.27 | 37603.47 | 0.85 |
| 2024-08-28 | 30.21 | 30.72 | 0.36 | 1.19 | 69917.87 | 21449.52 | 0.50 |
| 2024-08-27 | 30.40 | 30.36 | -0.19 | -0.62 | 63205.94 | 19147.80 | 0.45 |
| 2024-08-26 | 31.11 | 30.55 | -0.58 | -1.86 | 96563.25 | 29373.01 | 0.69 |
| 2024-08-23 | 30.50 | 31.13 | 1.58 | 5.35 | 145523.79 | 45179.20 | 1.04 |
| 2024-08-22 | 29.05 | 29.55 | 0.88 | 3.07 | 106911.00 | 31405.42 | 0.76 |
| 2024-08-21 | 28.50 | 28.67 | 0.03 | 0.11 | 48539.10 | 13942.48 | 0.35 |
| 2024-08-20 | 28.79 | 28.64 | -0.09 | -0.31 | 38513.79 | 10944.56 | 0.27 |
| 2024-08-19 | 28.75 | 28.73 | -0.04 | -0.14 | 51739.39 | 14844.89 | 0.37 |
| 2024-08-16 | 28.66 | 28.77 | -0.01 | -0.04 | 68213.15 | 19516.21 | 0.49 |
| 2024-08-15 | 29.65 | 28.78 | -0.65 | -2.21 | 66449.47 | 19165.88 | 0.47 |
| 2024-08-14 | 29.89 | 29.43 | -0.31 | -1.04 | 68216.58 | 20154.46 | 0.49 |
| 2024-08-13 | 29.15 | 29.74 | 0.57 | 1.95 | 97539.74 | 28766.50 | 0.70 |
| 2024-08-12 | 29.04 | 29.17 | 0.23 | 0.80 | 68154.97 | 19885.72 | 0.49 |
| 2024-08-09 | 28.70 | 28.94 | 0.08 | 0.28 | 93572.42 | 27226.10 | 0.67 |
| 2024-08-08 | 29.38 | 28.86 | -0.64 | -2.17 | 90357.63 | 26139.81 | 0.64 |
| 2024-08-07 | 28.10 | 29.50 | 1.48 | 5.28 | 123575.83 | 36232.62 | 0.88 |
| 2024-08-06 | 27.93 | 28.02 | 0.33 | 1.19 | 50491.22 | 14014.66 | 0.36 |
| 2024-08-05 | 28.28 | 27.69 | -0.83 | -2.91 | 64096.00 | 18023.43 | 0.46 |
| 2024-08-02 | 28.93 | 28.52 | -0.47 | -1.62 | 44904.25 | 12929.96 | 0.32 |
| 2024-08-01 | 29.34 | 28.99 | -0.46 | -1.56 | 75882.10 | 22381.47 | 0.54 |
| 2024-07-31 | 28.15 | 29.45 | 1.23 | 4.36 | 96014.50 | 27965.28 | 0.68 |
| 2024-07-30 | 28.50 | 28.22 | -0.39 | -1.36 | 50416.60 | 14118.03 | 0.36 |
| 2024-07-29 | 28.69 | 28.61 | 0.23 | 0.81 | 95651.47 | 27607.48 | 0.68 |
| 2024-07-26 | 27.94 | 28.38 | 0.57 | 2.05 | 71317.21 | 20190.85 | 0.51 |
| 2024-07-25 | 28.20 | 27.81 | -0.55 | -1.94 | 83395.68 | 23251.61 | 0.59 |
| 2024-07-24 | 28.94 | 28.36 | -0.58 | -2.00 | 103056.93 | 29374.53 | 0.73 |
| 2024-07-23 | 30.46 | 28.94 | -1.53 | -5.02 | 107718.53 | 31584.76 | 0.77 |
| 2024-07-22 | 29.80 | 30.47 | 0.68 | 2.28 | 97106.00 | 29691.03 | 0.69 |
| 2024-07-19 | 29.52 | 29.79 | 0.06 | 0.20 | 93410.21 | 27921.29 | 0.67 |
| 2024-07-18 | 29.26 | 29.73 | 0.13 | 0.44 | 105619.50 | 31221.36 | 0.75 |
| 2024-07-17 | 30.08 | 29.60 | -0.57 | -1.89 | 130443.67 | 38371.53 | 0.93 |
| 2024-07-16 | 30.58 | 30.17 | -0.48 | -1.57 | 141603.83 | 42740.67 | 1.01 |
| 2024-07-15 | 31.27 | 30.65 | -1.06 | -3.34 | 109361.82 | 33815.28 | 0.78 |
| 2024-07-12 | 32.30 | 31.71 | -0.47 | -1.46 | 40459.54 | 12918.85 | 0.29 |
| 2024-07-11 | 32.75 | 32.18 | -0.38 | -1.17 | 54221.33 | 17467.97 | 0.39 |
| 2024-07-10 | 32.57 | 32.56 | -0.24 | -0.73 | 65409.87 | 21385.07 | 0.47 |
| 2024-07-09 | 32.10 | 32.80 | 0.69 | 2.15 | 87879.87 | 28412.67 | 0.63 |
| 2024-07-08 | 31.52 | 32.11 | 0.58 | 1.84 | 96606.49 | 31040.61 | 0.69 |
| 2024-07-05 | 31.29 | 31.53 | 0.08 | 0.25 | 85229.82 | 26603.27 | 0.61 |
| 2024-07-04 | 31.24 | 31.45 | 0.45 | 1.45 | 108436.37 | 34462.18 | 0.77 |
| 2024-07-03 | 32.42 | 31.00 | -1.71 | -5.23 | 174347.13 | 54684.83 | 1.24 |
| 2024-07-02 | 33.11 | 32.71 | -0.40 | -1.21 | 93524.00 | 30534.33 | 0.67 |
| 2024-07-01 | 35.04 | 33.11 | -1.89 | -5.40 | 199069.12 | 65455.45 | 1.42 |
| 2024-06-28 | 33.00 | 35.00 | 1.72 | 5.17 | 111044.71 | 38330.05 | 0.79 |
| 2024-06-27 | 34.00 | 33.28 | -0.79 | -2.32 | 57539.00 | 19180.15 | 0.41 |
| 2024-06-26 | 34.11 | 34.07 | -0.02 | -0.06 | 77198.90 | 25950.00 | 0.55 |
| 2024-06-25 | 34.90 | 34.09 | -0.61 | -1.76 | 84637.54 | 29231.32 | 0.60 |
| 2024-06-24 | 34.42 | 34.70 | 0.28 | 0.81 | 120022.55 | 42019.29 | 0.86 |
| 2024-06-21 | 34.11 | 34.42 | 0.00 | 0.00 | 61078.85 | 21043.85 | 0.44 |
| 2024-06-20 | 34.43 | 34.42 | -0.18 | -0.52 | 85674.85 | 29548.24 | 0.61 |
| 2024-06-19 | 36.66 | 34.60 | -1.86 | -5.10 | 215826.71 | 75138.88 | 1.54 |
| 2024-06-18 | 33.54 | 37.10 | 3.37 | 9.99 | 223883.05 | 80295.24 | 1.60 |
| 2024-06-17 | 33.03 | 33.73 | 0.04 | 0.12 | 124974.33 | 42231.95 | 0.89 |
| 2024-06-14 | 34.03 | 33.69 | -0.34 | -1.00 | 209810.30 | 70739.18 | 1.50 |
| 2024-06-13 | 34.02 | 34.03 | 0.16 | 0.47 | 99015.07 | 33981.83 | 0.71 |
| 2024-06-12 | 33.78 | 33.87 | 0.08 | 0.24 | 53075.25 | 17975.83 | 0.38 |
| 2024-06-11 | 34.17 | 33.79 | -0.38 | -1.11 | 52165.93 | 17627.41 | 0.37 |
| 2024-06-07 | 35.13 | 34.17 | -0.76 | -2.18 | 85599.58 | 29406.93 | 0.61 |
| 2024-06-06 | 34.17 | 34.93 | 0.63 | 1.84 | 78341.38 | 27344.17 | 0.56 |
| 2024-06-05 | 34.87 | 34.30 | -0.58 | -1.66 | 65447.35 | 22539.47 | 0.47 |
| 2024-06-04 | 34.00 | 34.88 | 0.63 | 1.84 | 88214.51 | 30359.76 | 0.63 |
| 2024-06-03 | 34.29 | 34.25 | 0.28 | 0.82 | 91900.26 | 31124.35 | 0.66 |
| 2024-05-31 | 34.69 | 33.97 | -0.72 | -2.08 | 125159.05 | 42344.84 | 0.89 |
| 2024-05-30 | 34.66 | 34.69 | -0.29 | -0.83 | 80825.30 | 28124.11 | 0.58 |
| 2024-05-29 | 34.48 | 34.98 | 0.50 | 1.45 | 111203.17 | 38722.57 | 0.79 |
| 2024-05-28 | 34.76 | 34.48 | -0.17 | -0.49 | 95562.98 | 32815.86 | 0.68 |
| 2024-05-27 | 32.99 | 34.65 | 1.66 | 5.03 | 149068.50 | 51041.31 | 1.06 |
| 2024-05-24 | 33.15 | 32.99 | 0.19 | 0.58 | 82447.68 | 27210.91 | 0.59 |
| 2024-05-23 | 32.80 | 32.80 | -0.08 | -0.24 | 61295.50 | 20130.75 | 0.44 |
| 2024-05-22 | 33.70 | 32.88 | -0.77 | -2.29 | 75076.65 | 24821.70 | 0.54 |
| 2024-05-21 | 34.30 | 33.65 | -0.65 | -1.90 | 79279.61 | 26723.12 | 0.57 |
| 2024-05-20 | 33.70 | 34.30 | 0.55 | 1.63 | 105902.19 | 36271.77 | 0.75 |
| 2024-05-17 | 34.45 | 33.75 | -0.81 | -2.34 | 145647.35 | 48879.02 | 1.04 |
| 2024-05-16 | 34.48 | 34.56 | -0.62 | -1.76 | 120750.73 | 41639.17 | 0.86 |
| 2024-05-15 | 35.46 | 35.18 | -0.28 | -0.79 | 81925.40 | 29157.23 | 0.59 |
日K线
周K线
月K线
