塞力医疗(603716)股票信息
| 股票代码 | 603716 |
| 股票名称 | 塞力医疗 |
| 最新价/元 | 7.08 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 4.12 |
| 买入/元 | 7.08 |
| 卖出/元 | 7.09 |
| 昨收/元 | 6.80 |
| 今开/元 | 6.95 |
| 最高/元 | 7.38 |
| 最低/元 | 6.72 |
| 成交量/手 | 235489.00 |
| 成交额/万 | 16518.50 |
| 股净值/元 | -8.63 |
| 市净率 | 1.38 |
| 总市值/万 | 142548.77 |
| 流通值/万 | 142548.77 |
| 换手率/% | 11.70 |
| 入市日期 | 2016-10-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
塞力医疗(603716)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 | 6.95 | 7.08 | 0.28 | 4.12 | 235489.00 | 16518.50 | 11.70 |
| 2024-10-10 | 6.77 | 6.80 | -0.05 | -0.73 | 144451.25 | 9927.55 | 7.17 |
| 2024-10-09 | 7.39 | 6.85 | -0.76 | -9.99 | 197597.44 | 13920.60 | 9.81 |
| 2024-10-08 | 7.81 | 7.61 | 0.51 | 7.18 | 271998.07 | 20411.23 | 13.51 |
| 2024-09-30 | 6.84 | 7.10 | 0.64 | 9.91 | 253178.37 | 17324.94 | 12.57 |
| 2024-09-27 | 6.26 | 6.46 | 0.24 | 3.86 | 122147.00 | 7750.43 | 6.07 |
| 2024-09-26 | 6.10 | 6.22 | 0.07 | 1.14 | 134594.58 | 8292.17 | 6.68 |
| 2024-09-25 | 5.98 | 6.15 | 0.22 | 3.71 | 168596.64 | 10358.11 | 8.37 |
| 2024-09-24 | 5.73 | 5.93 | 0.12 | 2.07 | 108125.51 | 6339.53 | 5.37 |
| 2024-09-23 | 5.79 | 5.81 | 0.10 | 1.75 | 114286.00 | 6736.56 | 5.68 |
| 2024-09-20 | 5.71 | 5.71 | 0.03 | 0.53 | 52866.00 | 3005.59 | 2.63 |
| 2024-09-19 | 5.56 | 5.68 | 0.12 | 2.16 | 67794.00 | 3827.72 | 3.37 |
| 2024-09-18 | 5.85 | 5.56 | -0.23 | -3.97 | 89277.00 | 4957.54 | 4.43 |
| 2024-09-13 | 5.83 | 5.79 | -0.04 | -0.69 | 59195.44 | 3453.56 | 2.94 |
| 2024-09-12 | 5.83 | 5.83 | 0.04 | 0.69 | 52711.00 | 3086.21 | 2.62 |
| 2024-09-11 | 5.89 | 5.79 | -0.09 | -1.53 | 51778.00 | 3003.99 | 2.57 |
| 2024-09-10 | 6.00 | 5.88 | -0.07 | -1.18 | 76263.00 | 4463.34 | 3.79 |
| 2024-09-09 | 5.73 | 5.95 | 0.10 | 1.71 | 85613.26 | 5069.96 | 4.25 |
| 2024-09-06 | 6.00 | 5.85 | -0.18 | -2.99 | 101965.00 | 6007.02 | 5.06 |
| 2024-09-05 | 5.90 | 6.03 | 0.07 | 1.17 | 117645.38 | 7054.99 | 5.84 |
| 2024-09-04 | 5.81 | 5.96 | 0.08 | 1.36 | 131696.70 | 7892.44 | 6.54 |
| 2024-09-03 | 5.76 | 5.88 | 0.11 | 1.91 | 102855.00 | 6037.88 | 5.11 |
| 2024-09-02 | 5.99 | 5.77 | -0.23 | -3.83 | 117190.00 | 6902.07 | 5.82 |
| 2024-08-30 | 5.90 | 6.00 | 0.07 | 1.18 | 152865.53 | 9228.90 | 7.59 |
| 2024-08-29 | 5.87 | 5.93 | 0.06 | 1.02 | 136640.67 | 7993.36 | 6.79 |
| 2024-08-28 | 5.78 | 5.87 | -0.09 | -1.51 | 121200.00 | 7165.97 | 6.02 |
| 2024-08-27 | 5.96 | 5.96 | 0.03 | 0.51 | 120576.00 | 7257.60 | 5.99 |
| 2024-08-26 | 6.19 | 5.93 | -0.44 | -6.91 | 188852.00 | 11297.47 | 9.38 |
| 2024-08-23 | 6.71 | 6.37 | -0.71 | -10.03 | 275838.00 | 17975.51 | 13.70 |
| 2024-08-22 | 7.10 | 7.08 | -0.10 | -1.39 | 319754.39 | 23800.95 | 15.88 |
| 2024-08-21 | 7.40 | 7.18 | -0.26 | -3.50 | 233240.67 | 16645.07 | 11.59 |
| 2024-08-20 | 7.15 | 7.44 | 0.29 | 4.06 | 341342.98 | 25296.98 | 16.95 |
| 2024-08-19 | 7.00 | 7.15 | 0.14 | 2.00 | 279720.48 | 19792.78 | 13.89 |
| 2024-08-16 | 6.68 | 7.01 | 0.29 | 4.32 | 332473.97 | 23400.57 | 16.51 |
| 2024-08-15 | 6.70 | 6.72 | -0.05 | -0.74 | 143646.58 | 9656.60 | 7.14 |
| 2024-08-14 | 6.86 | 6.77 | -0.24 | -3.42 | 171670.50 | 11654.14 | 8.53 |
| 2024-08-13 | 6.99 | 7.01 | -0.17 | -2.37 | 249698.30 | 17063.68 | 12.40 |
| 2024-08-12 | 6.62 | 7.18 | 0.40 | 5.90 | 355097.83 | 24919.66 | 17.64 |
| 2024-08-09 | 7.03 | 6.78 | -0.18 | -2.59 | 349258.39 | 24070.95 | 17.35 |
| 2024-08-08 | 6.26 | 6.96 | 0.63 | 9.95 | 318794.45 | 21465.41 | 15.83 |
| 2024-08-07 | 6.61 | 6.33 | -0.41 | -6.08 | 215598.58 | 13800.62 | 10.71 |
| 2024-08-06 | 6.39 | 6.74 | 0.32 | 4.98 | 305381.22 | 19826.65 | 15.17 |
| 2024-08-05 | 6.79 | 6.42 | -0.71 | -9.96 | 280389.00 | 18359.02 | 13.93 |
| 2024-08-02 | 6.85 | 7.13 | 0.08 | 1.14 | 380799.10 | 27262.84 | 18.91 |
| 2024-08-01 | 6.82 | 7.05 | 0.23 | 3.37 | 367908.76 | 25748.43 | 18.27 |
| 2024-07-31 | 6.64 | 6.82 | -0.32 | -4.48 | 430882.67 | 29301.85 | 21.40 |
| 2024-07-30 | 6.52 | 7.14 | 0.65 | 10.02 | 566855.93 | 38622.41 | 28.16 |
| 2024-07-29 | 5.79 | 6.49 | 0.59 | 10.00 | 267391.58 | 16514.29 | 13.28 |
| 2024-07-26 | 6.05 | 5.90 | -0.31 | -4.99 | 309062.02 | 18328.12 | 15.35 |
| 2024-07-25 | 5.86 | 6.21 | -0.30 | -4.61 | 365016.39 | 21977.74 | 18.13 |
| 2024-07-24 | 6.48 | 6.51 | 0.59 | 9.97 | 391822.81 | 25233.26 | 19.46 |
| 2024-07-23 | 5.45 | 5.92 | 0.54 | 10.04 | 109426.27 | 6192.63 | 5.44 |
| 2024-07-22 | 5.26 | 5.38 | 0.08 | 1.51 | 48994.77 | 2604.09 | 2.43 |
| 2024-07-19 | 5.32 | 5.30 | 0.03 | 0.57 | 45054.77 | 2410.78 | 2.24 |
| 2024-07-18 | 5.28 | 5.27 | -0.07 | -1.31 | 34773.00 | 1816.38 | 1.73 |
| 2024-07-17 | 5.37 | 5.34 | -0.03 | -0.56 | 35403.77 | 1888.05 | 1.76 |
| 2024-07-16 | 5.47 | 5.37 | -0.06 | -1.11 | 33432.00 | 1796.22 | 1.66 |
| 2024-07-15 | 5.60 | 5.43 | -0.20 | -3.55 | 49180.58 | 2677.11 | 2.44 |
| 2024-07-12 | 5.61 | 5.63 | 0.10 | 1.81 | 66162.00 | 3780.16 | 3.29 |
| 2024-07-11 | 5.34 | 5.53 | 0.27 | 5.13 | 73891.00 | 4018.12 | 3.67 |
| 2024-07-10 | 5.39 | 5.26 | -0.22 | -4.02 | 66726.00 | 3520.58 | 3.31 |
| 2024-07-09 | 5.45 | 5.48 | 0.00 | 0.00 | 66422.00 | 3558.23 | 3.30 |
| 2024-07-08 | 5.63 | 5.48 | -0.21 | -3.69 | 39199.00 | 2165.87 | 1.95 |
| 2024-07-05 | 5.56 | 5.69 | 0.14 | 2.52 | 43769.00 | 2454.11 | 2.17 |
| 2024-07-04 | 5.85 | 5.55 | -0.24 | -4.15 | 49390.00 | 2769.10 | 2.45 |
| 2024-07-03 | 5.77 | 5.79 | -0.08 | -1.36 | 42125.00 | 2442.18 | 2.09 |
| 2024-07-02 | 5.75 | 5.87 | 0.22 | 3.89 | 78283.00 | 4580.47 | 3.89 |
| 2024-07-01 | 5.63 | 5.65 | -0.03 | -0.53 | 47456.00 | 2638.76 | 2.36 |
| 2024-06-28 | 5.77 | 5.68 | -0.10 | -1.73 | 45335.50 | 2616.37 | 2.25 |
| 2024-06-27 | 5.82 | 5.78 | -0.11 | -1.87 | 47914.50 | 2820.85 | 2.38 |
| 2024-06-26 | 5.58 | 5.89 | 0.31 | 5.56 | 56257.00 | 3228.35 | 2.79 |
| 2024-06-25 | 5.53 | 5.58 | 0.05 | 0.90 | 40093.50 | 2229.20 | 1.99 |
| 2024-06-24 | 5.71 | 5.53 | -0.28 | -4.82 | 62467.00 | 3495.20 | 3.10 |
| 2024-06-21 | 5.82 | 5.81 | -0.04 | -0.68 | 37430.00 | 2190.54 | 1.86 |
| 2024-06-20 | 5.98 | 5.85 | -0.16 | -2.66 | 43432.00 | 2567.09 | 2.16 |
| 2024-06-19 | 6.04 | 6.01 | 0.03 | 0.50 | 38559.00 | 2318.74 | 1.92 |
| 2024-06-18 | 5.93 | 5.98 | 0.05 | 0.84 | 52475.00 | 3152.81 | 2.61 |
| 2024-06-17 | 6.08 | 5.93 | -0.14 | -2.31 | 38864.00 | 2318.48 | 1.93 |
| 2024-06-14 | 6.20 | 6.07 | -0.09 | -1.46 | 55449.50 | 3354.17 | 2.75 |
| 2024-06-13 | 6.27 | 6.16 | -0.12 | -1.91 | 59510.50 | 3670.99 | 2.96 |
| 2024-06-12 | 5.98 | 6.28 | 0.30 | 5.02 | 94264.50 | 5856.83 | 4.68 |
| 2024-06-11 | 6.08 | 5.98 | -0.11 | -1.81 | 73702.00 | 4365.92 | 3.66 |
| 2024-06-07 | 5.70 | 6.09 | 0.40 | 7.03 | 110092.00 | 6564.27 | 5.47 |
| 2024-06-06 | 5.95 | 5.69 | -0.31 | -5.17 | 120453.49 | 6822.36 | 5.98 |
| 2024-06-05 | 6.21 | 6.00 | -0.06 | -0.99 | 84526.00 | 5097.94 | 4.20 |
| 2024-06-04 | 6.44 | 6.06 | -0.33 | -5.16 | 87668.50 | 5336.23 | 4.35 |
| 2024-06-03 | 6.67 | 6.39 | -0.32 | -4.77 | 86022.00 | 5542.16 | 4.27 |
| 2024-05-31 | 6.62 | 6.71 | 0.03 | 0.45 | 40794.00 | 2748.15 | 2.03 |
| 2024-05-30 | 6.72 | 6.68 | -0.07 | -1.04 | 42789.00 | 2867.31 | 2.13 |
| 2024-05-29 | 6.79 | 6.75 | -0.04 | -0.59 | 66943.00 | 4552.03 | 3.33 |
| 2024-05-28 | 6.96 | 6.79 | -0.18 | -2.58 | 48740.00 | 3344.86 | 2.42 |
| 2024-05-27 | 7.16 | 6.97 | -0.08 | -1.14 | 69330.54 | 4782.72 | 3.44 |
| 2024-05-24 | 6.95 | 7.05 | 0.11 | 1.59 | 57415.50 | 4049.30 | 2.85 |
| 2024-05-23 | 7.23 | 6.94 | -0.22 | -3.07 | 60424.00 | 4227.36 | 3.00 |
| 2024-05-22 | 7.20 | 7.16 | 0.01 | 0.14 | 64974.00 | 4651.20 | 3.23 |
| 2024-05-21 | 7.07 | 7.15 | 0.08 | 1.13 | 98592.00 | 7010.08 | 4.90 |
| 2024-05-20 | 7.42 | 7.07 | -0.36 | -4.85 | 144324.50 | 10126.56 | 7.17 |
| 2024-05-17 | 7.59 | 7.43 | -0.17 | -2.24 | 91917.00 | 6814.70 | 4.57 |
| 2024-05-16 | 7.34 | 7.60 | 0.31 | 4.25 | 116474.60 | 8757.71 | 5.79 |
| 2024-05-15 | 7.41 | 7.29 | -0.11 | -1.49 | 78869.00 | 5786.02 | 3.92 |
日K线
周K线
月K线
