振德医疗(603301)股票信息
| 股票代码 | 603301 |
| 股票名称 | 振德医疗 |
| 最新价/元 | 22.14 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -1.16 |
| 买入/元 | 22.14 |
| 卖出/元 | 22.16 |
| 昨收/元 | 22.40 |
| 今开/元 | 22.52 |
| 最高/元 | 22.64 |
| 最低/元 | 21.75 |
| 成交量/手 | 42699.80 |
| 成交额/万 | 9427.39 |
| 股净值/元 | 29.92 |
| 市净率 | 1.09 |
| 总市值/万 | 589922.96 |
| 流通值/万 | 589922.96 |
| 换手率/% | 1.60 |
| 入市日期 | 2018-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
振德医疗(603301)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 | 22.52 | 22.14 | -0.26 | -1.16 | 42699.80 | 9427.39 | 1.60 |
| 2024-10-10 | 22.09 | 22.40 | -0.45 | -1.97 | 48798.09 | 10976.05 | 1.83 |
| 2024-10-09 | 24.55 | 22.85 | -2.54 | -10.00 | 90874.25 | 21142.34 | 3.41 |
| 2024-10-08 | 26.54 | 25.39 | 1.26 | 5.22 | 58862.11 | 14955.14 | 2.21 |
| 2024-09-30 | 23.50 | 24.13 | 2.02 | 9.14 | 48028.80 | 11370.70 | 1.80 |
| 2024-09-27 | 21.75 | 22.11 | 0.67 | 3.13 | 15558.83 | 3410.70 | 0.58 |
| 2024-09-26 | 20.60 | 21.44 | 0.78 | 3.78 | 15768.75 | 3313.32 | 0.59 |
| 2024-09-25 | 20.29 | 20.66 | 0.42 | 2.08 | 17659.00 | 3664.39 | 0.66 |
| 2024-09-24 | 20.17 | 20.24 | 0.61 | 3.11 | 19769.70 | 3961.31 | 0.74 |
| 2024-09-23 | 19.80 | 19.63 | -0.29 | -1.46 | 9568.47 | 1885.02 | 0.36 |
| 2024-09-20 | 20.22 | 19.92 | -0.25 | -1.24 | 8452.74 | 1682.56 | 0.32 |
| 2024-09-19 | 20.10 | 20.17 | 0.05 | 0.25 | 8705.76 | 1755.59 | 0.33 |
| 2024-09-18 | 20.44 | 20.12 | -0.32 | -1.57 | 7939.78 | 1595.82 | 0.30 |
| 2024-09-13 | 20.60 | 20.44 | -0.17 | -0.83 | 6003.00 | 1233.34 | 0.23 |
| 2024-09-12 | 20.63 | 20.61 | 0.02 | 0.10 | 7436.13 | 1533.21 | 0.28 |
| 2024-09-11 | 20.66 | 20.59 | -0.07 | -0.34 | 6184.56 | 1271.41 | 0.23 |
| 2024-09-10 | 20.71 | 20.66 | -0.01 | -0.05 | 9838.97 | 2024.34 | 0.37 |
| 2024-09-09 | 20.52 | 20.67 | 0.06 | 0.29 | 10205.77 | 2121.48 | 0.38 |
| 2024-09-06 | 20.91 | 20.61 | -0.35 | -1.67 | 9188.00 | 1907.41 | 0.34 |
| 2024-09-05 | 20.70 | 20.96 | 0.30 | 1.45 | 8630.07 | 1808.49 | 0.32 |
| 2024-09-04 | 20.52 | 20.66 | 0.05 | 0.24 | 9308.50 | 1930.37 | 0.35 |
| 2024-09-03 | 20.40 | 20.61 | 0.14 | 0.68 | 11980.00 | 2473.88 | 0.45 |
| 2024-09-02 | 20.90 | 20.47 | -0.26 | -1.25 | 21323.79 | 4425.14 | 0.80 |
| 2024-08-30 | 20.91 | 20.73 | 0.01 | 0.05 | 37164.35 | 7914.32 | 1.39 |
| 2024-08-29 | 20.06 | 20.72 | 0.57 | 2.83 | 7862.80 | 1609.82 | 0.30 |
| 2024-08-28 | 20.09 | 20.15 | 0.06 | 0.30 | 10364.87 | 2097.11 | 0.39 |
| 2024-08-27 | 19.51 | 20.09 | 0.43 | 2.19 | 9925.33 | 1980.41 | 0.37 |
| 2024-08-26 | 19.60 | 19.66 | 0.10 | 0.51 | 4493.28 | 880.57 | 0.17 |
| 2024-08-23 | 19.60 | 19.56 | 0.00 | 0.00 | 5661.00 | 1104.27 | 0.21 |
| 2024-08-22 | 19.89 | 19.56 | -0.35 | -1.76 | 6959.57 | 1365.82 | 0.26 |
| 2024-08-21 | 20.00 | 19.91 | -0.13 | -0.65 | 5269.83 | 1049.90 | 0.20 |
| 2024-08-20 | 20.51 | 20.04 | -0.51 | -2.48 | 9051.29 | 1824.25 | 0.34 |
| 2024-08-19 | 20.75 | 20.55 | -0.14 | -0.68 | 5319.61 | 1098.61 | 0.20 |
| 2024-08-16 | 20.69 | 20.69 | 0.00 | 0.00 | 7285.08 | 1506.10 | 0.27 |
| 2024-08-15 | 20.50 | 20.69 | 0.10 | 0.49 | 7207.48 | 1498.26 | 0.27 |
| 2024-08-14 | 21.29 | 20.59 | -0.70 | -3.29 | 11597.26 | 2401.60 | 0.44 |
| 2024-08-13 | 21.20 | 21.29 | 0.05 | 0.24 | 10648.69 | 2254.37 | 0.40 |
| 2024-08-12 | 20.85 | 21.24 | 0.59 | 2.86 | 15082.00 | 3205.06 | 0.57 |
| 2024-08-09 | 21.02 | 20.65 | -0.26 | -1.24 | 6303.28 | 1320.82 | 0.24 |
| 2024-08-08 | 20.68 | 20.91 | 0.23 | 1.11 | 5814.20 | 1211.87 | 0.22 |
| 2024-08-07 | 20.70 | 20.68 | -0.12 | -0.58 | 7057.18 | 1454.18 | 0.26 |
| 2024-08-06 | 20.69 | 20.80 | 0.23 | 1.12 | 10251.11 | 2117.48 | 0.38 |
| 2024-08-05 | 20.84 | 20.57 | -0.37 | -1.77 | 8275.00 | 1731.59 | 0.31 |
| 2024-08-02 | 20.85 | 20.94 | 0.02 | 0.10 | 5918.96 | 1252.54 | 0.22 |
| 2024-08-01 | 21.21 | 20.92 | -0.28 | -1.32 | 5696.52 | 1199.90 | 0.21 |
| 2024-07-31 | 20.14 | 21.20 | 1.01 | 5.00 | 10231.31 | 2137.55 | 0.38 |
| 2024-07-30 | 20.41 | 20.19 | -0.11 | -0.54 | 6091.60 | 1231.62 | 0.23 |
| 2024-07-29 | 21.28 | 20.30 | -0.90 | -4.25 | 11949.36 | 2451.24 | 0.45 |
| 2024-07-26 | 21.14 | 21.20 | 0.15 | 0.71 | 5392.00 | 1136.22 | 0.20 |
| 2024-07-25 | 20.88 | 21.05 | 0.00 | 0.00 | 5452.77 | 1146.66 | 0.20 |
| 2024-07-24 | 21.09 | 21.05 | -0.02 | -0.10 | 8324.98 | 1751.12 | 0.31 |
| 2024-07-23 | 21.55 | 21.07 | -0.61 | -2.81 | 5341.97 | 1140.42 | 0.20 |
| 2024-07-22 | 21.97 | 21.68 | 0.10 | 0.46 | 6421.31 | 1387.55 | 0.24 |
| 2024-07-19 | 21.57 | 21.58 | 0.00 | 0.00 | 5683.00 | 1224.54 | 0.21 |
| 2024-07-18 | 21.47 | 21.58 | 0.11 | 0.51 | 8984.76 | 1929.18 | 0.34 |
| 2024-07-17 | 21.53 | 21.47 | -0.01 | -0.05 | 6563.34 | 1405.27 | 0.25 |
| 2024-07-16 | 21.60 | 21.48 | -0.12 | -0.56 | 6950.79 | 1495.81 | 0.26 |
| 2024-07-15 | 21.73 | 21.60 | -0.13 | -0.60 | 9005.71 | 1949.64 | 0.34 |
| 2024-07-12 | 21.58 | 21.73 | 0.00 | 0.00 | 9589.07 | 2085.42 | 0.36 |
| 2024-07-11 | 21.93 | 21.73 | -0.02 | -0.09 | 13893.88 | 3023.29 | 0.52 |
| 2024-07-10 | 21.67 | 21.75 | -0.06 | -0.28 | 13408.08 | 2934.66 | 0.50 |
| 2024-07-09 | 21.07 | 21.81 | 0.54 | 2.54 | 17517.47 | 3763.57 | 0.66 |
| 2024-07-08 | 21.30 | 21.27 | -0.27 | -1.25 | 14869.34 | 3163.51 | 0.56 |
| 2024-07-05 | 20.14 | 21.54 | 1.29 | 6.37 | 17697.67 | 3739.11 | 0.66 |
| 2024-07-04 | 20.64 | 20.25 | -0.28 | -1.36 | 8049.00 | 1645.74 | 0.30 |
| 2024-07-03 | 20.87 | 20.53 | -0.32 | -1.54 | 10495.00 | 2163.26 | 0.39 |
| 2024-07-02 | 21.13 | 21.35 | 0.24 | 1.14 | 10769.70 | 2291.31 | 0.40 |
| 2024-07-01 | 20.94 | 21.11 | 0.25 | 1.20 | 11209.00 | 2353.68 | 0.42 |
| 2024-06-28 | 20.43 | 20.86 | 0.29 | 1.41 | 11005.97 | 2302.25 | 0.41 |
| 2024-06-27 | 20.68 | 20.57 | -0.21 | -1.01 | 14953.66 | 3125.72 | 0.56 |
| 2024-06-26 | 19.69 | 20.78 | 0.99 | 5.00 | 14236.20 | 2897.51 | 0.53 |
| 2024-06-25 | 19.39 | 19.79 | 0.40 | 2.06 | 15621.22 | 3085.77 | 0.59 |
| 2024-06-24 | 19.93 | 19.39 | -0.68 | -3.39 | 9103.00 | 1785.60 | 0.34 |
| 2024-06-21 | 19.65 | 20.07 | 0.46 | 2.35 | 8957.72 | 1790.34 | 0.34 |
| 2024-06-20 | 19.97 | 19.61 | -0.36 | -1.80 | 6428.86 | 1273.22 | 0.24 |
| 2024-06-19 | 20.25 | 19.97 | -0.29 | -1.43 | 5037.00 | 1009.93 | 0.19 |
| 2024-06-18 | 20.10 | 20.26 | 0.08 | 0.40 | 7016.81 | 1414.97 | 0.26 |
| 2024-06-17 | 20.33 | 20.18 | -0.16 | -0.79 | 10103.70 | 2042.79 | 0.38 |
| 2024-06-14 | 20.51 | 20.34 | -0.13 | -0.64 | 6992.00 | 1416.08 | 0.26 |
| 2024-06-13 | 20.91 | 20.47 | -0.44 | -2.10 | 11872.26 | 2461.16 | 0.45 |
| 2024-06-12 | 20.88 | 20.91 | 0.03 | 0.14 | 12234.00 | 2573.49 | 0.46 |
| 2024-06-11 | 20.47 | 20.88 | 0.19 | 0.92 | 8816.45 | 1825.98 | 0.33 |
| 2024-06-07 | 20.70 | 20.69 | 0.00 | 0.00 | 6397.80 | 1328.49 | 0.24 |
| 2024-06-06 | 21.22 | 20.69 | -0.54 | -2.54 | 9860.41 | 2057.80 | 0.37 |
| 2024-06-05 | 21.43 | 21.23 | -0.20 | -0.93 | 8843.51 | 1897.95 | 0.33 |
| 2024-06-04 | 21.53 | 21.43 | -0.10 | -0.46 | 7387.32 | 1583.73 | 0.28 |
| 2024-06-03 | 22.04 | 21.53 | -0.31 | -1.42 | 16379.13 | 3550.83 | 0.61 |
| 2024-05-31 | 21.59 | 21.84 | 0.32 | 1.49 | 8690.90 | 1901.43 | 0.33 |
| 2024-05-30 | 21.54 | 21.52 | -0.17 | -0.78 | 11164.27 | 2438.39 | 0.42 |
| 2024-05-29 | 21.63 | 21.69 | 0.27 | 1.26 | 6369.00 | 1379.32 | 0.24 |
| 2024-05-28 | 21.59 | 21.42 | -0.10 | -0.47 | 8705.84 | 1868.17 | 0.33 |
| 2024-05-27 | 21.52 | 21.52 | -0.05 | -0.23 | 8881.00 | 1896.03 | 0.33 |
| 2024-05-24 | 21.50 | 21.57 | -0.17 | -0.78 | 6449.84 | 1397.23 | 0.24 |
| 2024-05-23 | 22.30 | 21.74 | -0.55 | -2.47 | 9260.30 | 2024.27 | 0.35 |
| 2024-05-22 | 22.32 | 22.29 | 0.19 | 0.86 | 7082.23 | 1574.65 | 0.27 |
| 2024-05-21 | 22.51 | 22.10 | -0.16 | -0.72 | 9700.00 | 2152.53 | 0.36 |
| 2024-05-20 | 22.32 | 22.26 | -0.07 | -0.31 | 11059.05 | 2464.55 | 0.42 |
| 2024-05-17 | 22.01 | 22.33 | 0.33 | 1.50 | 10094.00 | 2238.89 | 0.38 |
| 2024-05-16 | 22.22 | 22.00 | 0.02 | 0.09 | 14481.71 | 3208.34 | 0.54 |
| 2024-05-15 | 22.37 | 21.98 | -0.49 | -2.18 | 11462.71 | 2538.49 | 0.43 |
日K线
周K线
月K线
