健麾信息(605186)股票信息
| 股票代码 | 605186 |
| 股票名称 | 健麾信息 |
| 最新价/元 | 19.84 |
| 涨跌额/元 | -1.39 |
| 涨跌幅/% | -6.55 |
| 买入/元 | 19.84 |
| 卖出/元 | 19.85 |
| 昨收/元 | 21.23 |
| 今开/元 | 21.21 |
| 最高/元 | 21.22 |
| 最低/元 | 19.50 |
| 成交量/手 | 43145.00 |
| 成交额/万 | 8732.30 |
| 股净值/元 | 45.09 |
| 市净率 | 2.49 |
| 总市值/万 | 269824.00 |
| 流通值/万 | 269824.00 |
| 换手率/% | 3.17 |
| 入市日期 | 2020-12-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
健麾信息(605186)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 | 21.21 | 19.84 | -1.39 | -6.55 | 43145.00 | 8732.30 | 3.17 |
| 2024-10-10 | 20.85 | 21.23 | 0.38 | 1.82 | 54680.82 | 11735.87 | 4.02 |
| 2024-10-09 | 22.68 | 20.85 | -2.25 | -9.74 | 68686.16 | 15055.59 | 5.05 |
| 2024-10-08 | 24.44 | 23.10 | 0.88 | 3.96 | 100672.19 | 23117.60 | 7.40 |
| 2024-09-30 | 20.99 | 22.22 | 2.01 | 9.95 | 69900.69 | 15005.64 | 5.14 |
| 2024-09-27 | 19.29 | 20.21 | 1.08 | 5.65 | 25295.57 | 4996.56 | 1.86 |
| 2024-09-26 | 18.29 | 19.13 | 0.76 | 4.14 | 30817.57 | 5794.70 | 2.27 |
| 2024-09-25 | 18.25 | 18.37 | 0.29 | 1.60 | 26095.00 | 4833.93 | 1.92 |
| 2024-09-24 | 17.18 | 18.08 | 0.87 | 5.06 | 22822.00 | 4044.11 | 1.68 |
| 2024-09-23 | 17.31 | 17.21 | 0.02 | 0.12 | 14194.00 | 2457.78 | 1.04 |
| 2024-09-20 | 17.48 | 17.19 | -0.28 | -1.60 | 13320.00 | 2293.56 | 0.98 |
| 2024-09-19 | 17.00 | 17.47 | 0.44 | 2.58 | 17530.00 | 3048.83 | 1.29 |
| 2024-09-18 | 17.35 | 17.03 | -0.33 | -1.90 | 22407.00 | 3817.55 | 1.65 |
| 2024-09-13 | 18.16 | 17.36 | -0.80 | -4.41 | 19431.00 | 3432.70 | 1.43 |
| 2024-09-12 | 18.30 | 18.16 | -0.06 | -0.33 | 10442.00 | 1911.24 | 0.77 |
| 2024-09-11 | 18.23 | 18.22 | 0.00 | 0.00 | 12286.00 | 2240.45 | 0.90 |
| 2024-09-10 | 18.20 | 18.22 | 0.03 | 0.17 | 14784.00 | 2672.44 | 1.09 |
| 2024-09-09 | 18.10 | 18.19 | 0.13 | 0.72 | 14466.00 | 2622.01 | 1.06 |
| 2024-09-06 | 18.48 | 18.06 | -0.40 | -2.17 | 12913.57 | 2346.11 | 0.95 |
| 2024-09-05 | 18.20 | 18.46 | 0.30 | 1.65 | 15544.00 | 2856.07 | 1.14 |
| 2024-09-04 | 18.13 | 18.16 | 0.02 | 0.11 | 14246.00 | 2583.96 | 1.05 |
| 2024-09-03 | 17.83 | 18.14 | 0.23 | 1.28 | 16328.00 | 2953.50 | 1.20 |
| 2024-09-02 | 18.38 | 17.91 | -0.33 | -1.81 | 21134.00 | 3836.71 | 1.55 |
| 2024-08-30 | 17.85 | 18.24 | 0.47 | 2.65 | 19989.00 | 3624.39 | 1.47 |
| 2024-08-29 | 17.29 | 17.77 | 0.44 | 2.54 | 16265.00 | 2867.88 | 1.20 |
| 2024-08-28 | 17.55 | 17.33 | -0.34 | -1.92 | 13497.00 | 2352.94 | 0.99 |
| 2024-08-27 | 17.67 | 17.67 | -0.07 | -0.40 | 13707.00 | 2425.72 | 1.01 |
| 2024-08-26 | 17.53 | 17.74 | 0.21 | 1.20 | 21548.00 | 3818.45 | 1.58 |
| 2024-08-23 | 18.12 | 17.53 | -0.55 | -3.04 | 15345.00 | 2721.46 | 1.13 |
| 2024-08-22 | 18.50 | 18.18 | -0.20 | -1.09 | 17441.00 | 3185.36 | 1.28 |
| 2024-08-21 | 18.26 | 18.38 | 0.11 | 0.60 | 21359.04 | 3929.50 | 1.57 |
| 2024-08-20 | 19.40 | 18.27 | -1.17 | -6.02 | 38840.50 | 7260.10 | 2.86 |
| 2024-08-19 | 20.50 | 19.44 | -1.09 | -5.31 | 33211.04 | 6619.11 | 2.44 |
| 2024-08-16 | 20.32 | 20.53 | 0.18 | 0.89 | 22129.67 | 4540.55 | 1.63 |
| 2024-08-15 | 20.30 | 20.35 | 0.00 | 0.00 | 15790.17 | 3211.52 | 1.16 |
| 2024-08-14 | 20.63 | 20.35 | -0.45 | -2.16 | 12875.57 | 2645.57 | 0.95 |
| 2024-08-13 | 20.90 | 20.80 | -0.15 | -0.72 | 14303.50 | 2948.79 | 1.05 |
| 2024-08-12 | 21.00 | 20.95 | -0.15 | -0.71 | 16054.00 | 3362.33 | 1.18 |
| 2024-08-09 | 21.43 | 21.10 | -0.34 | -1.59 | 18464.00 | 3934.66 | 1.36 |
| 2024-08-08 | 21.93 | 21.44 | -0.49 | -2.23 | 29296.00 | 6327.10 | 2.15 |
| 2024-08-07 | 21.70 | 21.93 | 0.33 | 1.53 | 32422.00 | 7065.01 | 2.38 |
| 2024-08-06 | 21.26 | 21.60 | 0.71 | 3.40 | 33970.00 | 7246.16 | 2.50 |
| 2024-08-05 | 21.56 | 20.89 | -0.74 | -3.42 | 51835.00 | 11177.45 | 3.81 |
| 2024-08-02 | 21.51 | 21.63 | 0.01 | 0.05 | 41581.00 | 9109.41 | 3.06 |
| 2024-08-01 | 21.50 | 21.62 | 0.00 | 0.00 | 41316.00 | 8974.52 | 3.04 |
| 2024-07-31 | 20.75 | 21.62 | 1.00 | 4.85 | 48026.00 | 10248.32 | 3.53 |
| 2024-07-30 | 19.90 | 20.62 | 0.46 | 2.28 | 35129.00 | 7221.29 | 2.58 |
| 2024-07-29 | 20.00 | 20.16 | 0.08 | 0.40 | 28455.00 | 5709.69 | 2.09 |
| 2024-07-26 | 19.86 | 20.08 | 0.05 | 0.25 | 24450.57 | 4884.87 | 1.80 |
| 2024-07-25 | 19.75 | 20.03 | -0.02 | -0.10 | 24689.00 | 4920.06 | 1.82 |
| 2024-07-24 | 20.50 | 20.05 | -0.61 | -2.95 | 38188.50 | 7710.81 | 2.81 |
| 2024-07-23 | 20.74 | 20.66 | -0.35 | -1.67 | 48049.50 | 10003.39 | 3.53 |
| 2024-07-22 | 21.30 | 21.01 | -0.59 | -2.73 | 45953.16 | 9749.86 | 3.38 |
| 2024-07-19 | 21.30 | 21.60 | 0.29 | 1.36 | 65596.87 | 13942.04 | 4.82 |
| 2024-07-18 | 21.75 | 21.31 | 0.01 | 0.05 | 93417.16 | 20398.80 | 6.87 |
| 2024-07-17 | 19.50 | 21.30 | 1.94 | 10.02 | 20661.16 | 4272.90 | 1.52 |
| 2024-07-16 | 19.30 | 19.36 | 0.04 | 0.21 | 12908.00 | 2482.75 | 0.95 |
| 2024-07-15 | 20.07 | 19.32 | -0.80 | -3.98 | 20170.00 | 3932.49 | 1.48 |
| 2024-07-12 | 20.60 | 20.12 | -0.51 | -2.47 | 19604.00 | 3988.46 | 1.44 |
| 2024-07-11 | 20.00 | 20.63 | 0.68 | 3.41 | 22168.00 | 4565.01 | 1.63 |
| 2024-07-10 | 19.98 | 19.95 | 0.14 | 0.71 | 16648.00 | 3353.57 | 1.22 |
| 2024-07-09 | 20.00 | 19.81 | -0.18 | -0.90 | 20482.00 | 4075.40 | 1.51 |
| 2024-07-08 | 21.50 | 19.99 | -1.24 | -5.84 | 26740.00 | 5432.91 | 1.97 |
| 2024-07-05 | 20.56 | 21.23 | 0.74 | 3.61 | 22084.00 | 4585.95 | 1.62 |
| 2024-07-04 | 21.37 | 20.49 | -0.96 | -4.48 | 19825.00 | 4146.19 | 1.46 |
| 2024-07-03 | 21.35 | 21.45 | -0.10 | -0.46 | 19790.00 | 4307.51 | 1.46 |
| 2024-07-02 | 21.87 | 21.55 | -0.43 | -1.96 | 19235.00 | 4172.52 | 1.41 |
| 2024-07-01 | 22.22 | 21.98 | -0.48 | -2.14 | 24795.00 | 5445.56 | 1.82 |
| 2024-06-28 | 22.00 | 22.46 | 0.02 | 0.09 | 27133.00 | 6180.95 | 2.00 |
| 2024-06-27 | 22.72 | 22.44 | -0.27 | -1.19 | 20790.16 | 4705.55 | 1.53 |
| 2024-06-26 | 22.06 | 22.71 | 0.93 | 4.27 | 32139.00 | 7113.17 | 2.36 |
| 2024-06-25 | 22.24 | 21.78 | -0.28 | -1.27 | 26501.00 | 5766.29 | 1.95 |
| 2024-06-24 | 23.46 | 22.06 | -1.49 | -6.33 | 33944.00 | 7649.18 | 2.50 |
| 2024-06-21 | 24.16 | 23.55 | -0.68 | -2.81 | 19602.00 | 4648.90 | 1.44 |
| 2024-06-20 | 25.55 | 24.23 | -1.27 | -4.98 | 21944.00 | 5382.35 | 1.61 |
| 2024-06-19 | 25.00 | 25.50 | 0.36 | 1.43 | 16030.00 | 4081.54 | 1.18 |
| 2024-06-18 | 25.44 | 25.14 | -0.51 | -1.99 | 26309.16 | 6617.40 | 1.93 |
| 2024-06-17 | 26.43 | 25.65 | -0.86 | -3.24 | 22232.00 | 5722.23 | 1.63 |
| 2024-06-14 | 27.20 | 26.51 | -0.69 | -2.54 | 18640.00 | 4955.67 | 1.37 |
| 2024-06-13 | 27.01 | 27.20 | 0.20 | 0.74 | 19675.00 | 5382.87 | 1.45 |
| 2024-06-12 | 27.43 | 27.00 | -0.43 | -1.57 | 15070.00 | 4111.84 | 1.11 |
| 2024-06-11 | 26.04 | 27.43 | 1.03 | 3.90 | 24531.16 | 6625.04 | 1.80 |
| 2024-06-07 | 26.01 | 26.40 | 0.51 | 1.97 | 19756.00 | 5143.05 | 1.45 |
| 2024-06-06 | 27.25 | 25.89 | -1.33 | -4.89 | 28415.00 | 7458.19 | 2.09 |
| 2024-06-05 | 28.67 | 27.22 | -1.47 | -5.12 | 33960.00 | 9283.25 | 2.50 |
| 2024-06-04 | 29.00 | 28.69 | -0.33 | -1.14 | 16239.06 | 4666.76 | 1.19 |
| 2024-06-03 | 30.11 | 29.02 | -1.09 | -3.62 | 18702.38 | 5489.05 | 1.38 |
| 2024-05-31 | 30.31 | 30.11 | -0.19 | -0.63 | 17766.00 | 5357.31 | 1.31 |
| 2024-05-30 | 31.61 | 30.30 | -1.50 | -4.72 | 26877.00 | 8280.76 | 1.98 |
| 2024-05-29 | 32.71 | 31.80 | -1.04 | -3.17 | 34150.96 | 11000.64 | 2.51 |
| 2024-05-28 | 31.90 | 32.84 | 1.62 | 5.19 | 43254.00 | 14054.08 | 3.18 |
| 2024-05-27 | 30.73 | 31.22 | 0.49 | 1.60 | 27319.00 | 8288.03 | 2.01 |
| 2024-05-24 | 31.64 | 30.73 | -0.89 | -2.82 | 12055.00 | 3751.02 | 0.89 |
| 2024-05-23 | 32.20 | 31.62 | -0.81 | -2.50 | 11433.00 | 3642.51 | 0.84 |
| 2024-05-22 | 32.76 | 32.43 | -0.23 | -0.70 | 8681.00 | 2804.92 | 0.64 |
| 2024-05-21 | 32.49 | 32.66 | 0.17 | 0.52 | 14914.17 | 4827.55 | 1.10 |
| 2024-05-20 | 32.19 | 32.49 | 0.39 | 1.22 | 13478.17 | 4354.20 | 0.99 |
| 2024-05-17 | 32.66 | 32.10 | -0.60 | -1.84 | 16264.17 | 5227.02 | 1.20 |
| 2024-05-16 | 34.14 | 32.70 | -1.60 | -4.67 | 25648.00 | 8533.46 | 1.89 |
| 2024-05-15 | 33.66 | 34.30 | 0.92 | 2.76 | 22968.87 | 7867.21 | 1.69 |
日K线
周K线
月K线
