拱东医疗(605369)股票信息
| 股票代码 | 605369 |
| 股票名称 | 拱东医疗 |
| 最新价/元 | 31.68 |
| 涨跌额/元 | -1.67 |
| 涨跌幅/% | -5.01 |
| 买入/元 | 31.68 |
| 卖出/元 | 31.69 |
| 昨收/元 | 33.35 |
| 今开/元 | 33.27 |
| 最高/元 | 33.46 |
| 最低/元 | 31.39 |
| 成交量/手 | 8284.60 |
| 成交额/万 | 2672.17 |
| 股净值/元 | 32.66 |
| 市净率 | 2.93 |
| 总市值/万 | 499208.42 |
| 流通值/万 | 499208.42 |
| 换手率/% | 0.53 |
| 入市日期 | 2020-09-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
拱东医疗(605369)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 | 33.27 | 31.68 | -1.67 | -5.01 | 8284.60 | 2672.17 | 0.53 |
| 2024-10-10 | 32.84 | 33.35 | 0.50 | 1.52 | 10302.75 | 3456.43 | 0.65 |
| 2024-10-09 | 36.32 | 32.85 | -3.33 | -9.20 | 15882.80 | 5439.41 | 1.01 |
| 2024-10-08 | 37.18 | 36.18 | 2.24 | 6.60 | 19673.61 | 7116.08 | 1.25 |
| 2024-09-30 | 31.90 | 33.94 | 3.03 | 9.80 | 17525.16 | 5810.93 | 1.11 |
| 2024-09-27 | 29.99 | 30.91 | 1.07 | 3.59 | 8124.96 | 2494.04 | 0.52 |
| 2024-09-26 | 29.13 | 29.84 | 1.18 | 4.12 | 7930.37 | 2321.62 | 0.50 |
| 2024-09-25 | 28.79 | 28.66 | -0.13 | -0.45 | 6729.32 | 1950.88 | 0.43 |
| 2024-09-24 | 27.26 | 28.79 | 1.36 | 4.96 | 8120.33 | 2304.40 | 0.52 |
| 2024-09-23 | 27.75 | 27.43 | -0.37 | -1.33 | 5953.33 | 1625.33 | 0.38 |
| 2024-09-20 | 28.80 | 27.80 | -1.13 | -3.91 | 6098.52 | 1717.61 | 0.39 |
| 2024-09-19 | 29.59 | 28.93 | -0.18 | -0.62 | 3513.20 | 1025.06 | 0.22 |
| 2024-09-18 | 29.88 | 29.11 | -0.82 | -2.74 | 4139.80 | 1207.00 | 0.26 |
| 2024-09-13 | 30.36 | 29.93 | -0.37 | -1.22 | 4851.13 | 1459.24 | 0.31 |
| 2024-09-12 | 30.47 | 30.30 | -0.03 | -0.10 | 7037.80 | 2156.52 | 0.45 |
| 2024-09-11 | 30.09 | 30.33 | 0.12 | 0.40 | 6510.67 | 1979.32 | 0.41 |
| 2024-09-10 | 29.75 | 30.21 | 0.46 | 1.55 | 5561.58 | 1656.83 | 0.35 |
| 2024-09-09 | 29.79 | 29.75 | 0.02 | 0.07 | 6348.65 | 1897.56 | 0.40 |
| 2024-09-06 | 29.83 | 29.73 | -0.04 | -0.13 | 7689.09 | 2297.38 | 0.49 |
| 2024-09-05 | 28.70 | 29.77 | 1.12 | 3.91 | 14048.23 | 4147.86 | 0.89 |
| 2024-09-04 | 27.91 | 28.65 | 0.73 | 2.62 | 8756.98 | 2487.80 | 0.56 |
| 2024-09-03 | 27.82 | 27.92 | 0.19 | 0.69 | 6151.53 | 1708.73 | 0.39 |
| 2024-09-02 | 28.08 | 27.73 | -0.47 | -1.67 | 4613.40 | 1293.99 | 0.29 |
| 2024-08-30 | 28.21 | 28.20 | -0.41 | -1.43 | 8995.60 | 2563.56 | 0.57 |
| 2024-08-29 | 28.00 | 28.61 | 0.50 | 1.78 | 7773.11 | 2216.43 | 0.49 |
| 2024-08-28 | 27.43 | 28.11 | 0.27 | 0.97 | 7661.52 | 2108.84 | 0.49 |
| 2024-08-27 | 26.96 | 27.84 | -0.01 | -0.04 | 7359.20 | 2051.50 | 0.47 |
| 2024-08-26 | 27.40 | 27.85 | 0.19 | 0.69 | 3680.80 | 1023.23 | 0.23 |
| 2024-08-23 | 27.78 | 27.66 | -0.24 | -0.86 | 2332.32 | 644.19 | 0.15 |
| 2024-08-22 | 28.09 | 27.90 | -0.35 | -1.24 | 4352.00 | 1219.93 | 0.28 |
| 2024-08-21 | 28.50 | 28.25 | -0.18 | -0.63 | 3101.76 | 878.26 | 0.20 |
| 2024-08-20 | 29.25 | 28.43 | -0.46 | -1.59 | 5704.00 | 1623.76 | 0.36 |
| 2024-08-19 | 29.24 | 28.89 | -0.38 | -1.30 | 4000.60 | 1164.52 | 0.25 |
| 2024-08-16 | 28.68 | 29.27 | 0.50 | 1.74 | 3747.33 | 1089.91 | 0.24 |
| 2024-08-15 | 28.51 | 28.77 | 0.07 | 0.24 | 4730.90 | 1365.14 | 0.30 |
| 2024-08-14 | 29.14 | 28.70 | -0.60 | -2.05 | 4287.81 | 1234.94 | 0.27 |
| 2024-08-13 | 29.50 | 29.30 | -0.20 | -0.68 | 3651.37 | 1063.02 | 0.23 |
| 2024-08-12 | 28.74 | 29.50 | 0.68 | 2.36 | 7816.75 | 2298.14 | 0.50 |
| 2024-08-09 | 29.45 | 28.82 | -0.32 | -1.10 | 4517.19 | 1311.18 | 0.29 |
| 2024-08-08 | 28.99 | 29.14 | 0.14 | 0.48 | 4598.04 | 1341.31 | 0.29 |
| 2024-08-07 | 29.22 | 29.00 | 0.11 | 0.38 | 5293.40 | 1532.90 | 0.34 |
| 2024-08-06 | 28.44 | 28.89 | 0.51 | 1.80 | 5180.00 | 1486.81 | 0.33 |
| 2024-08-05 | 28.70 | 28.38 | -0.02 | -0.07 | 8171.96 | 2362.45 | 0.52 |
| 2024-08-02 | 27.91 | 28.40 | 0.36 | 1.28 | 10693.00 | 3069.20 | 0.68 |
| 2024-08-01 | 28.88 | 28.04 | -0.60 | -2.10 | 7623.60 | 2135.30 | 0.48 |
| 2024-07-31 | 27.17 | 28.64 | 1.42 | 5.22 | 7802.60 | 2201.13 | 0.50 |
| 2024-07-30 | 26.94 | 27.22 | 0.09 | 0.33 | 4373.60 | 1183.84 | 0.28 |
| 2024-07-29 | 27.26 | 27.13 | -0.11 | -0.40 | 3527.60 | 959.42 | 0.22 |
| 2024-07-26 | 27.11 | 27.24 | 0.11 | 0.41 | 4110.80 | 1123.58 | 0.26 |
| 2024-07-25 | 27.31 | 27.13 | -0.18 | -0.66 | 5787.88 | 1576.25 | 0.37 |
| 2024-07-24 | 28.07 | 27.31 | -0.81 | -2.88 | 7546.71 | 2082.73 | 0.48 |
| 2024-07-23 | 29.21 | 28.12 | -1.17 | -4.00 | 6641.20 | 1897.57 | 0.42 |
| 2024-07-22 | 29.61 | 29.29 | -0.34 | -1.15 | 7311.20 | 2156.53 | 0.46 |
| 2024-07-19 | 29.47 | 29.63 | 0.17 | 0.58 | 5969.00 | 1766.71 | 0.38 |
| 2024-07-18 | 29.48 | 29.46 | -0.25 | -0.84 | 7054.40 | 2067.86 | 0.45 |
| 2024-07-17 | 29.04 | 29.71 | 0.74 | 2.55 | 9600.64 | 2854.73 | 0.61 |
| 2024-07-16 | 28.64 | 28.97 | 0.38 | 1.33 | 6649.87 | 1915.51 | 0.42 |
| 2024-07-15 | 29.30 | 28.59 | -1.23 | -4.13 | 10541.01 | 3028.15 | 0.67 |
| 2024-07-12 | 29.58 | 29.82 | 1.83 | 6.54 | 20697.20 | 6117.46 | 1.31 |
| 2024-07-11 | 27.95 | 27.99 | 0.29 | 1.05 | 7178.60 | 2003.59 | 0.46 |
| 2024-07-10 | 26.98 | 27.70 | 0.72 | 2.67 | 10029.60 | 2761.17 | 0.64 |
| 2024-07-09 | 27.14 | 26.98 | -0.16 | -0.59 | 8472.40 | 2264.53 | 0.54 |
| 2024-07-08 | 39.61 | 38.30 | -1.30 | -3.28 | 7484.80 | 2883.13 | 0.67 |
| 2024-07-05 | 38.16 | 39.60 | 1.17 | 3.04 | 5061.20 | 1961.50 | 0.45 |
| 2024-07-04 | 39.43 | 38.43 | -0.81 | -2.06 | 4031.00 | 1565.38 | 0.36 |
| 2024-07-03 | 40.37 | 39.24 | -0.57 | -1.43 | 5032.00 | 1983.28 | 0.45 |
| 2024-07-02 | 39.95 | 39.81 | -0.15 | -0.38 | 3985.80 | 1590.17 | 0.35 |
| 2024-07-01 | 39.74 | 39.96 | 0.06 | 0.15 | 6097.00 | 2432.56 | 0.54 |
| 2024-06-28 | 40.33 | 39.90 | -0.43 | -1.07 | 5818.26 | 2332.12 | 0.52 |
| 2024-06-27 | 40.70 | 40.33 | -0.94 | -2.28 | 4145.00 | 1682.55 | 0.37 |
| 2024-06-26 | 39.95 | 41.27 | 1.34 | 3.36 | 4510.16 | 1829.49 | 0.40 |
| 2024-06-25 | 40.10 | 39.93 | -0.09 | -0.23 | 4314.00 | 1725.98 | 0.38 |
| 2024-06-24 | 41.85 | 40.02 | -1.84 | -4.40 | 6676.80 | 2717.28 | 0.59 |
| 2024-06-21 | 41.08 | 41.86 | -0.06 | -0.14 | 5407.80 | 2268.42 | 0.48 |
| 2024-06-20 | 42.50 | 41.92 | -1.09 | -2.53 | 6734.88 | 2853.14 | 0.60 |
| 2024-06-19 | 42.10 | 43.01 | 0.79 | 1.87 | 6937.60 | 2964.34 | 0.62 |
| 2024-06-18 | 43.06 | 42.22 | -0.49 | -1.15 | 9338.88 | 3971.42 | 0.83 |
| 2024-06-17 | 43.83 | 42.71 | -2.02 | -4.52 | 12928.20 | 5490.61 | 1.15 |
| 2024-06-14 | 45.33 | 44.73 | -0.80 | -1.76 | 6690.87 | 2991.56 | 0.60 |
| 2024-06-13 | 45.99 | 45.53 | -0.28 | -0.61 | 4153.00 | 1891.30 | 0.37 |
| 2024-06-12 | 46.30 | 45.81 | 0.04 | 0.09 | 4854.00 | 2247.11 | 0.43 |
| 2024-06-11 | 45.20 | 45.77 | 0.57 | 1.26 | 5119.00 | 2308.62 | 0.46 |
| 2024-06-07 | 45.12 | 45.20 | 0.30 | 0.67 | 6223.48 | 2828.17 | 0.55 |
| 2024-06-06 | 47.50 | 44.90 | -2.78 | -5.83 | 7140.48 | 3272.20 | 0.64 |
| 2024-06-05 | 48.37 | 47.68 | -0.62 | -1.28 | 4455.40 | 2135.05 | 0.40 |
| 2024-06-04 | 49.26 | 48.30 | -0.96 | -1.95 | 6673.00 | 3236.11 | 0.59 |
| 2024-06-03 | 49.11 | 49.26 | 0.78 | 1.61 | 8188.48 | 4065.47 | 0.73 |
| 2024-05-31 | 48.14 | 48.48 | 0.70 | 1.47 | 4647.28 | 2261.97 | 0.41 |
| 2024-05-30 | 47.52 | 47.78 | 0.26 | 0.55 | 2316.00 | 1103.57 | 0.21 |
| 2024-05-29 | 46.10 | 47.52 | 0.42 | 0.89 | 3168.92 | 1501.57 | 0.28 |
| 2024-05-28 | 47.42 | 47.10 | -0.31 | -0.65 | 2963.00 | 1396.01 | 0.26 |
| 2024-05-27 | 46.77 | 47.41 | 0.60 | 1.28 | 4917.00 | 2303.13 | 0.44 |
| 2024-05-24 | 48.44 | 46.81 | -1.22 | -2.54 | 5856.00 | 2771.98 | 0.52 |
| 2024-05-23 | 48.87 | 48.03 | -0.84 | -1.72 | 3981.50 | 1918.92 | 0.35 |
| 2024-05-22 | 48.50 | 48.87 | 0.85 | 1.77 | 5743.00 | 2808.99 | 0.51 |
| 2024-05-21 | 48.50 | 48.02 | -0.48 | -0.99 | 6036.00 | 2934.54 | 0.54 |
| 2024-05-20 | 48.40 | 48.50 | 0.17 | 0.35 | 7717.80 | 3765.41 | 0.69 |
| 2024-05-17 | 48.05 | 48.33 | 0.13 | 0.27 | 4853.10 | 2344.07 | 0.43 |
| 2024-05-16 | 48.59 | 48.20 | -0.12 | -0.25 | 6206.00 | 3005.47 | 0.55 |
| 2024-05-15 | 48.56 | 48.32 | -0.78 | -1.59 | 5522.80 | 2688.97 | 0.49 |
日K线
周K线
月K线
