济民健康(603222)股票信息
| 股票代码 | 603222 |
| 股票名称 | 济民健康 |
| 最新价/元 | 6.27 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -2.64 |
| 买入/元 | 6.27 |
| 卖出/元 | 6.28 |
| 昨收/元 | 6.44 |
| 今开/元 | 6.42 |
| 最高/元 | 6.44 |
| 最低/元 | 6.18 |
| 成交量/手 | 157937.80 |
| 成交额/万 | 9923.01 |
| 股净值/元 | -52.25 |
| 市净率 | 2.09 |
| 总市值/万 | 329231.82 |
| 流通值/万 | 329231.82 |
| 换手率/% | 3.01 |
| 入市日期 | 2015-02-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
济民健康(603222)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 | 6.42 | 6.27 | -0.17 | -2.64 | 157937.80 | 9923.01 | 3.01 |
| 2024-10-10 | 6.41 | 6.44 | 0.11 | 1.74 | 197166.20 | 12818.68 | 3.75 |
| 2024-10-09 | 6.92 | 6.33 | -0.68 | -9.70 | 281479.20 | 18584.00 | 5.36 |
| 2024-10-08 | 7.29 | 7.01 | 0.38 | 5.73 | 400075.92 | 27770.08 | 7.45 |
| 2024-09-30 | 6.30 | 6.63 | 0.55 | 9.05 | 338081.61 | 21801.18 | 6.29 |
| 2024-09-27 | 5.92 | 6.08 | 0.26 | 4.47 | 171665.60 | 10256.88 | 3.20 |
| 2024-09-26 | 5.58 | 5.82 | 0.25 | 4.49 | 229242.60 | 13087.07 | 4.27 |
| 2024-09-25 | 5.53 | 5.57 | 0.09 | 1.64 | 219812.80 | 12365.97 | 4.09 |
| 2024-09-24 | 5.32 | 5.48 | 0.17 | 3.20 | 161486.03 | 8703.94 | 3.01 |
| 2024-09-23 | 5.33 | 5.31 | -0.01 | -0.19 | 95736.80 | 5074.50 | 1.78 |
| 2024-09-20 | 5.42 | 5.32 | -0.10 | -1.85 | 132511.60 | 7057.22 | 2.47 |
| 2024-09-19 | 5.31 | 5.42 | 0.09 | 1.69 | 164780.18 | 8880.26 | 3.07 |
| 2024-09-18 | 5.65 | 5.33 | -0.32 | -5.66 | 264041.18 | 14194.18 | 4.91 |
| 2024-09-13 | 5.64 | 5.65 | -0.23 | -3.91 | 407354.60 | 23111.05 | 7.58 |
| 2024-09-12 | 5.45 | 5.88 | 0.36 | 6.52 | 559055.58 | 33262.95 | 10.41 |
| 2024-09-11 | 5.81 | 5.52 | -0.43 | -7.23 | 408761.00 | 22975.00 | 7.61 |
| 2024-09-10 | 6.33 | 5.95 | -0.54 | -8.32 | 726925.61 | 44454.50 | 13.53 |
| 2024-09-09 | 6.40 | 6.49 | 0.59 | 10.00 | 617586.48 | 39257.05 | 11.50 |
| 2024-09-06 | 6.29 | 5.90 | 0.18 | 3.15 | 423675.28 | 26161.24 | 7.89 |
| 2024-09-05 | 5.62 | 5.72 | 0.12 | 2.14 | 95958.20 | 5464.10 | 1.79 |
| 2024-09-04 | 5.52 | 5.60 | 0.05 | 0.90 | 91449.20 | 5138.63 | 1.70 |
| 2024-09-03 | 5.67 | 5.55 | -0.22 | -3.81 | 121875.80 | 6812.14 | 2.27 |
| 2024-09-02 | 5.72 | 5.77 | 0.19 | 3.41 | 193659.46 | 11320.45 | 3.60 |
| 2024-08-30 | 5.52 | 5.58 | 0.01 | 0.18 | 86438.20 | 4819.24 | 1.61 |
| 2024-08-29 | 5.37 | 5.57 | 0.20 | 3.72 | 93192.40 | 5148.49 | 1.73 |
| 2024-08-28 | 5.27 | 5.37 | 0.07 | 1.32 | 41679.00 | 2231.53 | 0.78 |
| 2024-08-27 | 5.29 | 5.30 | 0.02 | 0.38 | 45739.00 | 2440.65 | 0.85 |
| 2024-08-26 | 5.22 | 5.28 | 0.06 | 1.15 | 33550.20 | 1763.47 | 0.62 |
| 2024-08-23 | 5.35 | 5.22 | -0.13 | -2.43 | 47101.40 | 2474.27 | 0.88 |
| 2024-08-22 | 5.50 | 5.35 | -0.14 | -2.55 | 42693.80 | 2310.21 | 0.79 |
| 2024-08-21 | 5.50 | 5.49 | -0.04 | -0.72 | 28441.00 | 1565.68 | 0.53 |
| 2024-08-20 | 5.64 | 5.53 | -0.12 | -2.12 | 36514.60 | 2033.42 | 0.68 |
| 2024-08-19 | 5.71 | 5.65 | -0.10 | -1.74 | 49090.20 | 2794.35 | 0.91 |
| 2024-08-16 | 5.74 | 5.75 | 0.04 | 0.70 | 48732.40 | 2792.19 | 0.91 |
| 2024-08-15 | 5.68 | 5.71 | 0.00 | 0.00 | 41740.20 | 2385.73 | 0.78 |
| 2024-08-14 | 5.78 | 5.71 | -0.09 | -1.55 | 48009.40 | 2747.40 | 0.89 |
| 2024-08-13 | 5.86 | 5.80 | -0.11 | -1.86 | 56464.20 | 3269.28 | 1.05 |
| 2024-08-12 | 5.82 | 5.91 | 0.10 | 1.72 | 70075.20 | 4136.29 | 1.30 |
| 2024-08-09 | 5.92 | 5.81 | -0.11 | -1.86 | 59079.80 | 3472.30 | 1.10 |
| 2024-08-08 | 5.88 | 5.92 | 0.02 | 0.34 | 71610.60 | 4250.56 | 1.33 |
| 2024-08-07 | 5.93 | 5.90 | -0.04 | -0.67 | 53090.80 | 3129.90 | 0.99 |
| 2024-08-06 | 5.79 | 5.94 | 0.21 | 3.67 | 87400.20 | 5120.03 | 1.63 |
| 2024-08-05 | 5.80 | 5.73 | -0.12 | -2.05 | 84546.78 | 4936.90 | 1.57 |
| 2024-08-02 | 5.75 | 5.85 | 0.02 | 0.34 | 101468.80 | 6000.25 | 1.89 |
| 2024-08-01 | 5.79 | 5.83 | 0.05 | 0.87 | 79548.60 | 4635.41 | 1.48 |
| 2024-07-31 | 5.66 | 5.78 | 0.21 | 3.77 | 95985.00 | 5499.98 | 1.79 |
| 2024-07-30 | 5.52 | 5.57 | 0.05 | 0.91 | 38429.80 | 2138.39 | 0.72 |
| 2024-07-29 | 5.53 | 5.52 | 0.00 | 0.00 | 37527.80 | 2075.17 | 0.70 |
| 2024-07-26 | 5.50 | 5.52 | 0.04 | 0.73 | 28570.40 | 1574.37 | 0.53 |
| 2024-07-25 | 5.45 | 5.48 | 0.03 | 0.55 | 49584.00 | 2714.79 | 0.92 |
| 2024-07-24 | 5.50 | 5.45 | -0.07 | -1.27 | 42091.40 | 2307.39 | 0.78 |
| 2024-07-23 | 5.59 | 5.52 | -0.08 | -1.43 | 40278.00 | 2248.58 | 0.75 |
| 2024-07-22 | 5.63 | 5.60 | -0.02 | -0.36 | 33362.60 | 1867.03 | 0.62 |
| 2024-07-19 | 5.60 | 5.62 | 0.00 | 0.00 | 41431.80 | 2327.42 | 0.77 |
| 2024-07-18 | 5.50 | 5.62 | 0.08 | 1.44 | 60598.78 | 3374.67 | 1.13 |
| 2024-07-17 | 5.59 | 5.54 | -0.04 | -0.72 | 32365.20 | 1800.42 | 0.60 |
| 2024-07-16 | 5.57 | 5.58 | -0.02 | -0.36 | 24694.60 | 1376.47 | 0.46 |
| 2024-07-15 | 5.69 | 5.60 | -0.12 | -2.10 | 44097.04 | 2479.64 | 0.82 |
| 2024-07-12 | 5.70 | 5.72 | 0.05 | 0.88 | 51033.60 | 2921.00 | 0.95 |
| 2024-07-11 | 5.55 | 5.67 | 0.22 | 4.04 | 66831.80 | 3756.63 | 1.24 |
| 2024-07-10 | 5.52 | 5.45 | -0.10 | -1.80 | 40485.20 | 2225.81 | 0.75 |
| 2024-07-09 | 5.50 | 5.55 | 0.05 | 0.91 | 48440.02 | 2648.00 | 0.90 |
| 2024-07-08 | 5.68 | 5.50 | -0.17 | -3.00 | 49331.60 | 2734.33 | 0.92 |
| 2024-07-05 | 5.53 | 5.67 | 0.13 | 2.35 | 51294.00 | 2869.32 | 0.95 |
| 2024-07-04 | 5.68 | 5.54 | -0.15 | -2.64 | 56184.80 | 3149.00 | 1.05 |
| 2024-07-03 | 5.74 | 5.69 | -0.03 | -0.52 | 51575.20 | 2961.72 | 0.96 |
| 2024-07-02 | 5.68 | 5.72 | 0.04 | 0.70 | 49410.38 | 2829.60 | 0.92 |
| 2024-07-01 | 5.50 | 5.68 | 0.18 | 3.27 | 77801.42 | 4382.02 | 1.45 |
| 2024-06-28 | 5.55 | 5.50 | -0.07 | -1.26 | 55546.40 | 3098.43 | 1.03 |
| 2024-06-27 | 5.70 | 5.57 | -0.16 | -2.79 | 47631.00 | 2689.01 | 0.89 |
| 2024-06-26 | 5.50 | 5.73 | 0.24 | 4.37 | 66372.40 | 3705.71 | 1.24 |
| 2024-06-25 | 5.46 | 5.49 | 0.03 | 0.55 | 55839.23 | 3060.14 | 1.04 |
| 2024-06-24 | 5.60 | 5.46 | -0.18 | -3.19 | 82677.60 | 4531.74 | 1.54 |
| 2024-06-21 | 5.66 | 5.64 | -0.06 | -1.05 | 62082.00 | 3530.53 | 1.16 |
| 2024-06-20 | 5.77 | 5.70 | -0.11 | -1.89 | 67946.00 | 3922.14 | 1.26 |
| 2024-06-19 | 5.86 | 5.81 | 0.02 | 0.35 | 52016.20 | 3025.95 | 0.97 |
| 2024-06-18 | 5.75 | 5.79 | 0.03 | 0.52 | 38294.80 | 2212.16 | 0.71 |
| 2024-06-17 | 5.80 | 5.76 | -0.03 | -0.52 | 56207.80 | 3256.49 | 1.05 |
| 2024-06-14 | 5.82 | 5.79 | -0.05 | -0.86 | 48913.80 | 2829.64 | 0.91 |
| 2024-06-13 | 5.92 | 5.84 | -0.11 | -1.85 | 67725.36 | 3960.05 | 1.26 |
| 2024-06-12 | 5.81 | 5.95 | 0.15 | 2.59 | 77565.60 | 4585.64 | 1.44 |
| 2024-06-11 | 5.80 | 5.80 | -0.01 | -0.17 | 55293.80 | 3181.65 | 1.03 |
| 2024-06-07 | 5.70 | 5.81 | 0.17 | 3.01 | 90685.07 | 5229.87 | 1.69 |
| 2024-06-06 | 5.88 | 5.64 | -0.26 | -4.41 | 134615.58 | 7672.18 | 2.51 |
| 2024-06-05 | 6.01 | 5.90 | -0.13 | -2.16 | 69891.00 | 4174.56 | 1.30 |
| 2024-06-04 | 6.03 | 6.03 | -0.03 | -0.50 | 70557.69 | 4227.86 | 1.31 |
| 2024-06-03 | 6.26 | 6.06 | -0.17 | -2.73 | 99513.76 | 6086.74 | 1.85 |
| 2024-05-31 | 6.15 | 6.23 | 0.08 | 1.30 | 71325.80 | 4440.38 | 1.33 |
| 2024-05-30 | 6.25 | 6.15 | -0.11 | -1.76 | 103884.60 | 6435.62 | 1.93 |
| 2024-05-29 | 6.23 | 6.26 | 0.02 | 0.32 | 77917.40 | 4888.17 | 1.45 |
| 2024-05-28 | 6.32 | 6.24 | -0.11 | -1.73 | 76647.40 | 4805.35 | 1.43 |
| 2024-05-27 | 6.35 | 6.35 | -0.04 | -0.63 | 103728.20 | 6526.36 | 1.93 |
| 2024-05-24 | 6.42 | 6.39 | -0.02 | -0.31 | 103651.40 | 6647.33 | 1.93 |
| 2024-05-23 | 6.55 | 6.41 | -0.24 | -3.61 | 175727.44 | 11358.18 | 3.27 |
| 2024-05-22 | 6.66 | 6.65 | 0.02 | 0.30 | 144788.36 | 9662.55 | 2.70 |
| 2024-05-21 | 6.78 | 6.63 | -0.18 | -2.64 | 174639.48 | 11607.62 | 3.25 |
| 2024-05-20 | 6.72 | 6.81 | 0.04 | 0.59 | 188591.78 | 12761.73 | 3.51 |
| 2024-05-17 | 6.87 | 6.77 | -0.18 | -2.59 | 267833.51 | 18114.98 | 4.99 |
| 2024-05-16 | 6.84 | 6.95 | 0.11 | 1.61 | 386266.09 | 26612.41 | 7.19 |
| 2024-05-15 | 7.02 | 6.84 | -0.72 | -9.52 | 574322.22 | 39833.01 | 10.69 |
日K线
周K线
月K线
