灵康药业(603669)股票信息
| 股票代码 | 603669 |
| 股票名称 | 灵康药业 |
| 最新价/元 | 4.27 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -2.73 |
| 买入/元 | 4.26 |
| 卖出/元 | 4.27 |
| 昨收/元 | 4.39 |
| 今开/元 | 4.37 |
| 最高/元 | 4.37 |
| 最低/元 | 4.20 |
| 成交量/手 | 54032.02 |
| 成交额/万 | 2299.44 |
| 股净值/元 | -20.33 |
| 市净率 | 3.87 |
| 总市值/万 | 307969.86 |
| 流通值/万 | 307969.86 |
| 换手率/% | 0.75 |
| 入市日期 | 2015-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
灵康药业(603669)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 | 4.37 | 4.27 | -0.12 | -2.73 | 54032.02 | 2299.44 | 0.75 |
| 2024-10-10 | 4.43 | 4.39 | -0.08 | -1.79 | 96589.85 | 4309.75 | 1.34 |
| 2024-10-09 | 4.86 | 4.47 | -0.49 | -9.88 | 109655.52 | 5066.32 | 1.52 |
| 2024-10-08 | 5.32 | 4.96 | 0.12 | 2.48 | 175331.09 | 8797.29 | 2.43 |
| 2024-09-30 | 4.60 | 4.84 | 0.33 | 7.32 | 145218.06 | 6836.04 | 2.01 |
| 2024-09-27 | 4.41 | 4.51 | 0.12 | 2.73 | 68771.24 | 3058.57 | 0.95 |
| 2024-09-26 | 4.41 | 4.39 | -0.03 | -0.68 | 108669.62 | 4681.25 | 1.51 |
| 2024-09-25 | 4.35 | 4.42 | 0.11 | 2.55 | 76011.06 | 3374.20 | 1.05 |
| 2024-09-24 | 4.24 | 4.31 | 0.09 | 2.13 | 38709.83 | 1653.23 | 0.54 |
| 2024-09-23 | 4.27 | 4.22 | -0.05 | -1.17 | 36336.44 | 1542.67 | 0.50 |
| 2024-09-20 | 4.15 | 4.27 | 0.07 | 1.67 | 59241.88 | 2519.73 | 0.82 |
| 2024-09-19 | 4.17 | 4.20 | 0.00 | 0.00 | 74143.00 | 3135.75 | 1.03 |
| 2024-09-18 | 4.22 | 4.20 | 0.00 | 0.00 | 40868.48 | 1695.55 | 0.57 |
| 2024-09-13 | 4.24 | 4.20 | -0.08 | -1.87 | 41080.36 | 1724.62 | 0.57 |
| 2024-09-12 | 4.17 | 4.28 | 0.06 | 1.42 | 95052.56 | 4132.89 | 1.32 |
| 2024-09-11 | 4.35 | 4.22 | -0.27 | -6.01 | 89288.15 | 3770.42 | 1.24 |
| 2024-09-10 | 4.27 | 4.49 | 0.21 | 4.91 | 168728.11 | 7554.73 | 2.34 |
| 2024-09-09 | 4.35 | 4.28 | 0.03 | 0.71 | 74646.54 | 3216.58 | 1.03 |
| 2024-09-06 | 4.45 | 4.25 | -0.06 | -1.39 | 59188.39 | 2585.50 | 0.82 |
| 2024-09-05 | 4.34 | 4.31 | -0.01 | -0.23 | 11386.48 | 490.53 | 0.16 |
| 2024-09-04 | 4.37 | 4.32 | 0.01 | 0.23 | 12326.44 | 530.56 | 0.17 |
| 2024-09-03 | 4.32 | 4.31 | -0.02 | -0.46 | 15076.00 | 649.68 | 0.21 |
| 2024-09-02 | 4.39 | 4.33 | -0.06 | -1.37 | 13397.18 | 587.74 | 0.19 |
| 2024-08-30 | 4.39 | 4.39 | 0.00 | 0.00 | 27308.37 | 1201.33 | 0.38 |
| 2024-08-29 | 4.24 | 4.39 | 0.15 | 3.54 | 18321.44 | 788.19 | 0.25 |
| 2024-08-28 | 4.17 | 4.24 | 0.07 | 1.68 | 21630.00 | 913.93 | 0.30 |
| 2024-08-27 | 4.26 | 4.17 | -0.03 | -0.71 | 15443.21 | 643.56 | 0.21 |
| 2024-08-26 | 4.16 | 4.20 | 0.01 | 0.24 | 15584.00 | 655.23 | 0.22 |
| 2024-08-23 | 4.13 | 4.19 | 0.02 | 0.48 | 16692.00 | 695.07 | 0.23 |
| 2024-08-22 | 4.28 | 4.17 | -0.08 | -1.88 | 15963.44 | 666.39 | 0.22 |
| 2024-08-21 | 4.25 | 4.25 | -0.04 | -0.93 | 12142.44 | 514.91 | 0.17 |
| 2024-08-20 | 4.35 | 4.29 | -0.06 | -1.38 | 16168.40 | 691.25 | 0.22 |
| 2024-08-19 | 4.41 | 4.35 | -0.08 | -1.81 | 19246.84 | 839.76 | 0.27 |
| 2024-08-16 | 4.45 | 4.43 | -0.02 | -0.45 | 17877.00 | 795.00 | 0.25 |
| 2024-08-15 | 4.48 | 4.45 | 0.00 | 0.00 | 17736.25 | 792.83 | 0.25 |
| 2024-08-14 | 4.48 | 4.45 | -0.05 | -1.11 | 8127.00 | 360.93 | 0.11 |
| 2024-08-13 | 4.55 | 4.50 | -0.05 | -1.10 | 13197.67 | 592.98 | 0.18 |
| 2024-08-12 | 4.54 | 4.55 | 0.01 | 0.22 | 18075.90 | 824.10 | 0.25 |
| 2024-08-09 | 4.67 | 4.54 | -0.08 | -1.73 | 14955.00 | 682.23 | 0.21 |
| 2024-08-08 | 4.60 | 4.62 | 0.04 | 0.87 | 12429.10 | 572.02 | 0.17 |
| 2024-08-07 | 4.62 | 4.58 | -0.04 | -0.87 | 10597.97 | 484.34 | 0.15 |
| 2024-08-06 | 4.63 | 4.62 | 0.09 | 1.99 | 12595.85 | 577.05 | 0.17 |
| 2024-08-05 | 4.58 | 4.53 | -0.10 | -2.16 | 11267.79 | 516.24 | 0.16 |
| 2024-08-02 | 4.69 | 4.63 | -0.01 | -0.22 | 18652.50 | 864.26 | 0.26 |
| 2024-08-01 | 4.67 | 4.64 | -0.02 | -0.43 | 17347.54 | 805.26 | 0.24 |
| 2024-07-31 | 4.53 | 4.66 | 0.10 | 2.19 | 11578.00 | 536.58 | 0.16 |
| 2024-07-30 | 4.54 | 4.56 | 0.03 | 0.66 | 10432.29 | 476.32 | 0.14 |
| 2024-07-29 | 4.48 | 4.53 | 0.02 | 0.44 | 8236.28 | 371.91 | 0.11 |
| 2024-07-26 | 4.41 | 4.51 | 0.09 | 2.04 | 11676.57 | 524.73 | 0.16 |
| 2024-07-25 | 4.31 | 4.42 | 0.07 | 1.61 | 16916.13 | 744.87 | 0.23 |
| 2024-07-24 | 4.41 | 4.35 | -0.11 | -2.47 | 14041.80 | 612.07 | 0.19 |
| 2024-07-23 | 4.51 | 4.46 | -0.04 | -0.89 | 13533.36 | 603.91 | 0.19 |
| 2024-07-22 | 4.48 | 4.50 | 0.02 | 0.45 | 7799.36 | 351.32 | 0.11 |
| 2024-07-19 | 4.46 | 4.48 | -0.02 | -0.44 | 13802.00 | 615.17 | 0.19 |
| 2024-07-18 | 4.45 | 4.50 | 0.00 | 0.00 | 18885.08 | 840.09 | 0.26 |
| 2024-07-17 | 4.49 | 4.50 | 0.05 | 1.12 | 9184.36 | 411.53 | 0.13 |
| 2024-07-16 | 4.54 | 4.45 | -0.03 | -0.67 | 15772.36 | 709.53 | 0.22 |
| 2024-07-15 | 4.57 | 4.48 | -0.13 | -2.82 | 17753.95 | 797.70 | 0.25 |
| 2024-07-12 | 4.56 | 4.61 | 0.05 | 1.10 | 15893.32 | 730.51 | 0.22 |
| 2024-07-11 | 4.54 | 4.56 | 0.02 | 0.44 | 20924.25 | 952.10 | 0.29 |
| 2024-07-10 | 4.60 | 4.54 | -0.11 | -2.37 | 31648.04 | 1467.11 | 0.44 |
| 2024-07-09 | 4.59 | 4.65 | -0.04 | -0.85 | 23049.17 | 1057.30 | 0.32 |
| 2024-07-08 | 4.80 | 4.69 | -0.12 | -2.50 | 24953.72 | 1164.20 | 0.35 |
| 2024-07-05 | 4.66 | 4.81 | 0.11 | 2.34 | 22235.19 | 1058.01 | 0.31 |
| 2024-07-04 | 4.71 | 4.70 | 0.00 | 0.00 | 28407.21 | 1328.06 | 0.39 |
| 2024-07-03 | 4.70 | 4.70 | -0.01 | -0.21 | 10576.00 | 496.88 | 0.15 |
| 2024-07-02 | 4.70 | 4.71 | -0.02 | -0.42 | 15361.00 | 726.26 | 0.21 |
| 2024-07-01 | 4.71 | 4.73 | 0.01 | 0.21 | 14652.44 | 688.21 | 0.20 |
| 2024-06-28 | 4.75 | 4.72 | 0.04 | 0.86 | 15588.62 | 736.96 | 0.22 |
| 2024-06-27 | 4.81 | 4.68 | -0.15 | -3.11 | 20796.16 | 978.62 | 0.29 |
| 2024-06-26 | 4.65 | 4.83 | 0.08 | 1.68 | 19325.41 | 921.96 | 0.27 |
| 2024-06-25 | 4.61 | 4.75 | 0.11 | 2.37 | 33639.23 | 1588.51 | 0.47 |
| 2024-06-24 | 4.78 | 4.64 | -0.15 | -3.13 | 31357.95 | 1461.82 | 0.43 |
| 2024-06-21 | 4.75 | 4.79 | -0.09 | -1.84 | 36084.10 | 1735.66 | 0.50 |
| 2024-06-20 | 4.88 | 4.88 | -0.04 | -0.81 | 57737.44 | 2854.48 | 0.80 |
| 2024-06-19 | 5.07 | 4.92 | -0.21 | -4.09 | 62499.90 | 3068.32 | 0.87 |
| 2024-06-18 | 5.21 | 5.13 | -0.07 | -1.35 | 58012.80 | 2966.18 | 0.80 |
| 2024-06-17 | 5.18 | 5.20 | -0.04 | -0.76 | 54664.75 | 2836.70 | 0.76 |
| 2024-06-14 | 5.24 | 5.24 | -0.01 | -0.19 | 91156.48 | 4833.36 | 1.26 |
| 2024-06-13 | 5.50 | 5.25 | -0.25 | -4.55 | 183424.74 | 9651.93 | 2.54 |
| 2024-06-12 | 5.01 | 5.50 | 0.50 | 10.00 | 83423.45 | 4476.40 | 1.16 |
| 2024-06-11 | 4.79 | 5.00 | 0.29 | 6.16 | 49425.21 | 2402.81 | 0.69 |
| 2024-06-07 | 4.65 | 4.71 | -0.02 | -0.42 | 18965.00 | 902.60 | 0.26 |
| 2024-06-06 | 4.79 | 4.73 | -0.10 | -2.07 | 37823.56 | 1785.15 | 0.52 |
| 2024-06-05 | 4.91 | 4.83 | -0.05 | -1.03 | 19748.80 | 955.80 | 0.27 |
| 2024-06-04 | 4.93 | 4.88 | -0.04 | -0.81 | 29393.34 | 1430.70 | 0.41 |
| 2024-06-03 | 4.95 | 4.92 | -0.07 | -1.40 | 29048.77 | 1430.64 | 0.40 |
| 2024-05-31 | 5.06 | 4.99 | -0.08 | -1.58 | 26848.71 | 1344.79 | 0.37 |
| 2024-05-30 | 5.10 | 5.07 | 0.00 | 0.00 | 26777.71 | 1350.28 | 0.37 |
| 2024-05-29 | 5.01 | 5.07 | 0.06 | 1.20 | 24070.99 | 1212.57 | 0.33 |
| 2024-05-28 | 4.98 | 5.01 | 0.01 | 0.20 | 17668.78 | 883.51 | 0.24 |
| 2024-05-27 | 4.91 | 5.00 | 0.09 | 1.83 | 20024.39 | 990.69 | 0.28 |
| 2024-05-24 | 5.04 | 4.91 | -0.08 | -1.60 | 19810.96 | 983.85 | 0.27 |
| 2024-05-23 | 5.03 | 4.99 | -0.03 | -0.60 | 29969.90 | 1492.10 | 0.42 |
| 2024-05-22 | 5.04 | 5.02 | -0.06 | -1.18 | 27228.48 | 1380.08 | 0.38 |
| 2024-05-21 | 4.94 | 5.08 | 0.11 | 2.21 | 47687.39 | 2388.96 | 0.66 |
| 2024-05-20 | 4.92 | 4.97 | 0.06 | 1.22 | 34206.96 | 1693.33 | 0.47 |
| 2024-05-17 | 4.85 | 4.91 | 0.02 | 0.41 | 29516.72 | 1448.87 | 0.41 |
| 2024-05-16 | 4.84 | 4.89 | 0.00 | 0.00 | 36222.84 | 1786.40 | 0.50 |
| 2024-05-15 | 4.80 | 4.89 | 0.00 | 0.00 | 61290.87 | 2998.24 | 0.85 |
日K线
周K线
月K线
