健盛集团(603558)股票信息
| 股票代码 | 603558 |
| 股票名称 | 健盛集团 |
| 最新价/元 | 10.13 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -2.50 |
| 买入/元 | 10.13 |
| 卖出/元 | 10.14 |
| 昨收/元 | 10.39 |
| 今开/元 | 10.39 |
| 最高/元 | 10.46 |
| 最低/元 | 10.11 |
| 成交量/手 | 29648.50 |
| 成交额/万 | 3048.06 |
| 股净值/元 | 13.69 |
| 市净率 | 1.54 |
| 总市值/万 | 373879.00 |
| 流通值/万 | 373879.00 |
| 换手率/% | 0.80 |
| 入市日期 | 2015-01-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
健盛集团(603558)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 | 10.39 | 10.13 | -0.26 | -2.50 | 29648.50 | 3048.06 | 0.80 |
| 2024-10-10 | 10.20 | 10.39 | 0.26 | 2.57 | 66502.15 | 6950.66 | 1.80 |
| 2024-10-09 | 10.60 | 10.13 | -0.63 | -5.86 | 73586.65 | 7654.89 | 1.99 |
| 2024-10-08 | 11.70 | 10.76 | 0.05 | 0.47 | 121510.78 | 13300.63 | 3.29 |
| 2024-09-30 | 10.20 | 10.71 | 0.74 | 7.42 | 87415.51 | 9089.24 | 2.37 |
| 2024-09-27 | 9.75 | 9.97 | 0.24 | 2.47 | 44346.50 | 4389.56 | 1.20 |
| 2024-09-26 | 9.41 | 9.73 | 0.24 | 2.53 | 42967.20 | 4103.35 | 1.16 |
| 2024-09-25 | 9.59 | 9.49 | -0.06 | -0.63 | 88891.20 | 8459.85 | 2.41 |
| 2024-09-24 | 9.59 | 9.55 | -0.04 | -0.42 | 40041.20 | 3818.97 | 1.08 |
| 2024-09-23 | 9.52 | 9.59 | 0.09 | 0.95 | 25155.01 | 2409.69 | 0.68 |
| 2024-09-20 | 9.58 | 9.50 | -0.06 | -0.63 | 15590.00 | 1485.54 | 0.42 |
| 2024-09-19 | 9.58 | 9.56 | 0.06 | 0.63 | 23395.00 | 2237.88 | 0.63 |
| 2024-09-18 | 9.34 | 9.50 | 0.19 | 2.04 | 24206.00 | 2275.12 | 0.66 |
| 2024-09-13 | 9.35 | 9.31 | -0.07 | -0.75 | 26283.00 | 2454.22 | 0.71 |
| 2024-09-12 | 9.54 | 9.38 | -0.16 | -1.68 | 25147.00 | 2373.78 | 0.68 |
| 2024-09-11 | 9.52 | 9.54 | -0.04 | -0.42 | 24182.00 | 2305.06 | 0.66 |
| 2024-09-10 | 9.56 | 9.58 | 0.01 | 0.10 | 38922.00 | 3693.32 | 1.05 |
| 2024-09-09 | 9.31 | 9.57 | 0.22 | 2.35 | 39120.00 | 3707.55 | 1.06 |
| 2024-09-06 | 9.50 | 9.35 | -0.14 | -1.48 | 40226.01 | 3780.01 | 1.09 |
| 2024-09-05 | 9.24 | 9.49 | 0.30 | 3.26 | 50430.00 | 4755.82 | 1.37 |
| 2024-09-04 | 9.05 | 9.19 | 0.14 | 1.55 | 30513.00 | 2788.52 | 0.83 |
| 2024-09-03 | 8.91 | 9.05 | 0.07 | 0.78 | 22516.00 | 2033.40 | 0.61 |
| 2024-09-02 | 8.93 | 8.98 | -0.02 | -0.22 | 42605.00 | 3847.48 | 1.15 |
| 2024-08-30 | 8.80 | 9.00 | 0.12 | 1.35 | 51761.00 | 4652.13 | 1.40 |
| 2024-08-29 | 8.62 | 8.88 | 0.17 | 1.95 | 49604.75 | 4354.17 | 1.34 |
| 2024-08-28 | 8.74 | 8.90 | 0.17 | 1.95 | 39486.00 | 3469.88 | 1.07 |
| 2024-08-27 | 8.73 | 8.73 | -0.08 | -0.91 | 24870.00 | 2178.37 | 0.67 |
| 2024-08-26 | 8.66 | 8.81 | 0.07 | 0.80 | 42060.00 | 3657.62 | 1.14 |
| 2024-08-23 | 8.90 | 8.74 | -0.17 | -1.91 | 42618.88 | 3738.02 | 1.15 |
| 2024-08-22 | 8.81 | 8.91 | 0.03 | 0.34 | 67496.00 | 5992.91 | 1.83 |
| 2024-08-21 | 8.73 | 8.88 | 0.08 | 0.91 | 42834.00 | 3791.53 | 1.16 |
| 2024-08-20 | 8.84 | 8.80 | -0.09 | -1.01 | 56704.00 | 4955.16 | 1.54 |
| 2024-08-19 | 8.80 | 8.89 | 0.11 | 1.25 | 71748.05 | 6336.94 | 1.94 |
| 2024-08-16 | 8.60 | 8.78 | 0.13 | 1.50 | 86376.55 | 7539.49 | 2.34 |
| 2024-08-15 | 8.55 | 8.65 | 0.08 | 0.93 | 63573.69 | 5475.15 | 1.72 |
| 2024-08-14 | 8.78 | 8.57 | -0.24 | -2.72 | 60521.00 | 5219.29 | 1.64 |
| 2024-08-13 | 8.71 | 8.81 | 0.07 | 0.80 | 71399.00 | 6209.91 | 1.93 |
| 2024-08-12 | 8.75 | 8.74 | -0.05 | -0.57 | 94564.77 | 8309.30 | 2.56 |
| 2024-08-09 | 9.38 | 8.79 | -0.20 | -2.23 | 192130.18 | 17271.64 | 5.21 |
| 2024-08-08 | 8.22 | 8.99 | 0.82 | 10.04 | 145106.75 | 12419.27 | 3.93 |
| 2024-08-07 | 8.32 | 8.17 | -0.13 | -1.57 | 72692.34 | 5958.91 | 1.97 |
| 2024-08-06 | 8.29 | 8.30 | 0.04 | 0.48 | 69782.00 | 5759.68 | 1.89 |
| 2024-08-05 | 8.32 | 8.26 | -0.08 | -0.96 | 47200.50 | 3948.64 | 1.28 |
| 2024-08-02 | 8.22 | 8.34 | 0.02 | 0.24 | 42580.00 | 3553.72 | 1.15 |
| 2024-08-01 | 8.55 | 8.32 | -0.25 | -2.92 | 68585.66 | 5745.55 | 1.86 |
| 2024-07-31 | 8.38 | 8.57 | 0.23 | 2.76 | 56764.66 | 4847.25 | 1.54 |
| 2024-07-30 | 8.30 | 8.34 | 0.03 | 0.36 | 23043.00 | 1914.02 | 0.62 |
| 2024-07-29 | 8.54 | 8.31 | -0.23 | -2.69 | 30304.00 | 2527.86 | 0.82 |
| 2024-07-26 | 8.41 | 8.54 | 0.14 | 1.67 | 20365.00 | 1737.02 | 0.55 |
| 2024-07-25 | 8.34 | 8.40 | -0.03 | -0.36 | 22923.00 | 1928.87 | 0.62 |
| 2024-07-24 | 8.56 | 8.43 | -0.11 | -1.29 | 26614.00 | 2256.55 | 0.72 |
| 2024-07-23 | 8.77 | 8.54 | -0.23 | -2.62 | 39688.00 | 3425.87 | 1.08 |
| 2024-07-22 | 8.71 | 8.77 | 0.01 | 0.11 | 31009.00 | 2708.51 | 0.84 |
| 2024-07-19 | 8.79 | 8.76 | -0.07 | -0.79 | 40063.00 | 3502.25 | 1.09 |
| 2024-07-18 | 8.76 | 8.83 | 0.05 | 0.57 | 35846.00 | 3136.45 | 0.97 |
| 2024-07-17 | 8.89 | 8.78 | -0.11 | -1.24 | 36567.00 | 3229.60 | 0.99 |
| 2024-07-16 | 9.23 | 8.89 | -0.32 | -3.47 | 56851.00 | 5096.97 | 1.54 |
| 2024-07-15 | 9.33 | 9.21 | -0.12 | -1.29 | 34553.00 | 3189.51 | 0.94 |
| 2024-07-12 | 9.45 | 9.33 | -0.09 | -0.96 | 28816.00 | 2718.63 | 0.78 |
| 2024-07-11 | 9.50 | 9.42 | 0.01 | 0.11 | 37079.25 | 3502.47 | 1.00 |
| 2024-07-10 | 9.66 | 9.41 | -0.24 | -2.49 | 24331.00 | 2318.84 | 0.66 |
| 2024-07-09 | 9.63 | 9.65 | 0.02 | 0.21 | 30607.00 | 2930.46 | 0.83 |
| 2024-07-08 | 9.67 | 9.63 | -0.05 | -0.52 | 57069.00 | 5547.02 | 1.55 |
| 2024-07-05 | 9.51 | 9.68 | 0.11 | 1.15 | 31527.00 | 3016.37 | 0.85 |
| 2024-07-04 | 9.66 | 9.57 | -0.15 | -1.54 | 23221.00 | 2239.94 | 0.63 |
| 2024-07-03 | 9.91 | 9.72 | -0.26 | -2.61 | 31157.00 | 3046.84 | 0.84 |
| 2024-07-02 | 10.07 | 9.98 | -0.08 | -0.80 | 31739.00 | 3171.48 | 0.86 |
| 2024-07-01 | 9.95 | 10.06 | 0.11 | 1.11 | 37104.70 | 3709.14 | 1.01 |
| 2024-06-28 | 9.99 | 9.95 | 0.03 | 0.30 | 31595.00 | 3150.76 | 0.86 |
| 2024-06-27 | 10.27 | 9.92 | -0.38 | -3.69 | 35039.00 | 3525.60 | 0.95 |
| 2024-06-26 | 10.18 | 10.30 | 0.05 | 0.49 | 29119.00 | 2971.45 | 0.79 |
| 2024-06-25 | 10.07 | 10.25 | 0.15 | 1.49 | 32960.67 | 3387.14 | 0.89 |
| 2024-06-24 | 10.16 | 10.10 | -0.16 | -1.56 | 27702.00 | 2811.07 | 0.75 |
| 2024-06-21 | 10.11 | 10.26 | 0.00 | 0.00 | 36225.67 | 3718.03 | 0.98 |
| 2024-06-20 | 10.16 | 10.26 | 0.01 | 0.10 | 30852.00 | 3154.96 | 0.84 |
| 2024-06-19 | 10.42 | 10.25 | -0.05 | -0.49 | 35494.00 | 3645.42 | 0.96 |
| 2024-06-18 | 10.29 | 10.30 | 0.06 | 0.59 | 48979.00 | 5050.48 | 1.33 |
| 2024-06-17 | 10.31 | 10.24 | -0.22 | -2.10 | 54888.00 | 5673.57 | 1.49 |
| 2024-06-14 | 10.66 | 10.46 | -0.17 | -1.60 | 57807.00 | 6054.09 | 1.57 |
| 2024-06-13 | 10.66 | 10.63 | -0.09 | -0.84 | 20839.00 | 2225.18 | 0.56 |
| 2024-06-12 | 10.96 | 10.72 | -0.24 | -2.19 | 31099.20 | 3346.64 | 0.84 |
| 2024-06-11 | 11.08 | 10.96 | 0.08 | 0.74 | 40576.00 | 4405.73 | 1.10 |
| 2024-06-07 | 10.53 | 10.88 | 0.41 | 3.92 | 59152.00 | 6340.24 | 1.60 |
| 2024-06-06 | 10.85 | 10.47 | -0.42 | -3.86 | 77659.02 | 8183.47 | 2.10 |
| 2024-06-05 | 11.10 | 10.89 | -0.26 | -2.33 | 40969.00 | 4478.57 | 1.11 |
| 2024-06-04 | 10.85 | 11.15 | 0.24 | 2.20 | 71515.27 | 7923.88 | 1.94 |
| 2024-06-03 | 10.90 | 10.91 | -0.03 | -0.27 | 40479.00 | 4460.42 | 1.10 |
| 2024-05-31 | 10.84 | 10.94 | 0.11 | 1.02 | 31822.00 | 3476.51 | 0.86 |
| 2024-05-30 | 10.91 | 10.83 | -0.07 | -0.64 | 25996.00 | 2837.37 | 0.70 |
| 2024-05-29 | 10.95 | 10.90 | -0.05 | -0.46 | 29285.00 | 3205.27 | 0.79 |
| 2024-05-28 | 11.22 | 10.95 | -0.28 | -2.49 | 44281.00 | 4873.82 | 1.20 |
| 2024-05-27 | 11.03 | 11.23 | 0.27 | 2.46 | 57173.79 | 6374.51 | 1.55 |
| 2024-05-24 | 11.03 | 10.96 | -0.08 | -0.73 | 27617.46 | 3058.50 | 0.75 |
| 2024-05-23 | 11.29 | 11.04 | -0.31 | -2.73 | 35886.00 | 3993.12 | 0.97 |
| 2024-05-22 | 11.62 | 11.35 | -0.17 | -1.48 | 32325.00 | 3693.15 | 0.88 |
| 2024-05-21 | 11.65 | 11.52 | -0.16 | -1.37 | 47945.00 | 5527.32 | 1.30 |
| 2024-05-20 | 11.79 | 11.68 | -0.15 | -1.27 | 66076.00 | 7607.32 | 1.79 |
| 2024-05-17 | 12.05 | 11.83 | -0.22 | -1.83 | 48674.00 | 5766.91 | 1.32 |
| 2024-05-16 | 12.22 | 12.05 | -0.20 | -1.63 | 57616.30 | 7042.90 | 1.56 |
| 2024-05-15 | 12.27 | 12.25 | -0.11 | -0.89 | 58201.17 | 7230.51 | 1.58 |
日K线
周K线
月K线
