心脉医疗(688016)股票信息
| 股票代码 | 688016 |
| 股票名称 | 心脉医疗 |
| 最新价/元 | 102.79 |
| 涨跌额/元 | -9.03 |
| 涨跌幅/% | -8.08 |
| 买入/元 | 102.77 |
| 卖出/元 | 102.79 |
| 昨收/元 | 111.82 |
| 今开/元 | 110.50 |
| 最高/元 | 111.46 |
| 最低/元 | 101.14 |
| 成交量/手 | 55396.78 |
| 成交额/万 | 58033.50 |
| 股净值/元 | 15.09 |
| 市净率 | 3.15 |
| 总市值/万 | 1267011.30 |
| 流通值/万 | 1267011.30 |
| 换手率/% | 4.49 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
心脉医疗(688016)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 | 110.50 | 102.79 | -9.03 | -8.08 | 55396.78 | 58033.50 | 4.49 |
| 2024-10-10 | 113.00 | 111.82 | 0.81 | 0.73 | 49761.83 | 56482.28 | 4.04 |
| 2024-10-09 | 122.00 | 111.01 | -17.29 | -13.48 | 85269.67 | 99409.46 | 6.92 |
| 2024-10-08 | 135.58 | 128.30 | 15.30 | 13.54 | 108325.30 | 137279.72 | 8.79 |
| 2024-09-30 | 100.00 | 113.00 | 18.02 | 18.97 | 81770.94 | 86180.42 | 6.63 |
| 2024-09-27 | 90.59 | 94.98 | 5.86 | 6.58 | 26119.34 | 24473.74 | 2.12 |
| 2024-09-26 | 84.27 | 89.12 | 4.71 | 5.58 | 25893.39 | 22311.15 | 2.10 |
| 2024-09-25 | 85.13 | 84.41 | 0.29 | 0.35 | 22208.23 | 19037.57 | 1.80 |
| 2024-09-24 | 80.48 | 84.12 | 4.31 | 5.40 | 20227.51 | 16654.61 | 1.64 |
| 2024-09-23 | 80.07 | 79.81 | -0.24 | -0.30 | 7985.84 | 6384.17 | 0.65 |
| 2024-09-20 | 80.98 | 80.05 | -0.72 | -0.89 | 10866.62 | 8691.40 | 0.88 |
| 2024-09-19 | 80.40 | 80.77 | 0.92 | 1.15 | 13599.18 | 11021.76 | 1.10 |
| 2024-09-18 | 80.70 | 79.85 | -0.86 | -1.07 | 8427.39 | 6736.07 | 0.68 |
| 2024-09-13 | 83.12 | 80.71 | -2.54 | -3.05 | 13949.35 | 11380.47 | 1.13 |
| 2024-09-12 | 83.50 | 83.25 | -0.17 | -0.20 | 11211.96 | 9387.11 | 0.91 |
| 2024-09-11 | 81.31 | 83.42 | 1.56 | 1.91 | 15425.05 | 12815.17 | 1.25 |
| 2024-09-10 | 80.00 | 81.86 | 1.78 | 2.22 | 11801.93 | 9558.44 | 0.96 |
| 2024-09-09 | 80.63 | 80.08 | -0.47 | -0.58 | 10962.13 | 8802.98 | 0.89 |
| 2024-09-06 | 82.25 | 80.55 | -1.63 | -1.98 | 11189.00 | 9082.73 | 0.91 |
| 2024-09-05 | 81.47 | 82.18 | 0.54 | 0.66 | 11141.20 | 9156.43 | 0.90 |
| 2024-09-04 | 82.16 | 81.64 | -0.52 | -0.63 | 15063.03 | 12412.31 | 1.22 |
| 2024-09-03 | 82.82 | 82.16 | -0.10 | -0.12 | 17290.05 | 14304.36 | 1.40 |
| 2024-09-02 | 86.10 | 82.26 | -3.99 | -4.63 | 25149.24 | 21060.33 | 2.04 |
| 2024-08-30 | 85.27 | 86.25 | 0.99 | 1.16 | 24507.56 | 21244.18 | 1.99 |
| 2024-08-29 | 82.44 | 85.26 | 2.47 | 2.98 | 22511.76 | 19089.50 | 1.83 |
| 2024-08-28 | 83.00 | 82.79 | -0.37 | -0.45 | 15744.69 | 13042.62 | 1.28 |
| 2024-08-27 | 81.50 | 83.16 | 1.16 | 1.42 | 26267.39 | 21750.33 | 2.13 |
| 2024-08-26 | 81.51 | 82.00 | 1.00 | 1.24 | 21251.27 | 17376.92 | 1.72 |
| 2024-08-23 | 79.98 | 81.00 | 0.73 | 0.91 | 15273.89 | 12371.40 | 1.24 |
| 2024-08-22 | 81.49 | 80.27 | -1.06 | -1.30 | 38583.84 | 30707.09 | 3.13 |
| 2024-08-21 | 83.00 | 81.33 | -1.92 | -2.31 | 40447.59 | 33121.98 | 3.28 |
| 2024-08-20 | 89.00 | 83.25 | -13.43 | -13.89 | 77487.55 | 65787.49 | 6.29 |
| 2024-08-19 | 95.60 | 96.68 | 1.07 | 1.12 | 9021.92 | 8711.45 | 0.73 |
| 2024-08-16 | 95.80 | 95.61 | 0.01 | 0.01 | 6436.72 | 6154.16 | 0.52 |
| 2024-08-15 | 95.40 | 95.60 | 0.28 | 0.29 | 9901.55 | 9489.27 | 0.80 |
| 2024-08-14 | 96.93 | 95.32 | -1.67 | -1.72 | 8265.45 | 7908.51 | 0.67 |
| 2024-08-13 | 96.48 | 96.99 | 0.47 | 0.49 | 9078.44 | 8745.63 | 0.74 |
| 2024-08-12 | 97.60 | 96.52 | -1.37 | -1.40 | 15236.82 | 14810.14 | 1.24 |
| 2024-08-09 | 99.07 | 97.89 | -1.12 | -1.13 | 11472.91 | 11346.05 | 0.93 |
| 2024-08-08 | 97.80 | 99.01 | 0.94 | 0.96 | 13599.70 | 13466.68 | 1.10 |
| 2024-08-07 | 98.58 | 98.07 | -0.93 | -0.94 | 9876.96 | 9709.36 | 0.80 |
| 2024-08-06 | 98.44 | 99.00 | 1.20 | 1.23 | 12769.91 | 12611.66 | 1.04 |
| 2024-08-05 | 97.48 | 97.80 | -0.20 | -0.20 | 16925.52 | 16704.50 | 1.37 |
| 2024-08-02 | 98.17 | 98.00 | -0.89 | -0.90 | 19635.36 | 19481.79 | 1.59 |
| 2024-08-01 | 99.98 | 98.89 | -1.09 | -1.09 | 13855.20 | 13750.08 | 1.12 |
| 2024-07-31 | 95.10 | 99.98 | 4.93 | 5.19 | 22331.92 | 21983.78 | 1.81 |
| 2024-07-30 | 94.37 | 95.05 | 0.68 | 0.72 | 10908.74 | 10362.52 | 0.89 |
| 2024-07-29 | 96.50 | 94.37 | -1.91 | -1.98 | 8881.16 | 8433.48 | 0.72 |
| 2024-07-26 | 96.19 | 96.28 | -0.21 | -0.22 | 9881.01 | 9529.61 | 0.80 |
| 2024-07-25 | 93.80 | 96.49 | 1.74 | 1.84 | 11897.54 | 11413.89 | 0.97 |
| 2024-07-24 | 95.50 | 94.75 | -0.48 | -0.50 | 13306.38 | 12684.97 | 1.08 |
| 2024-07-23 | 98.90 | 95.23 | -3.92 | -3.95 | 17162.35 | 16627.35 | 1.39 |
| 2024-07-22 | 96.94 | 99.15 | 2.25 | 2.32 | 21372.79 | 21122.61 | 1.73 |
| 2024-07-19 | 95.99 | 96.90 | 0.57 | 0.59 | 16905.03 | 16370.75 | 1.37 |
| 2024-07-18 | 94.60 | 96.33 | 0.98 | 1.03 | 15452.73 | 14763.66 | 1.25 |
| 2024-07-17 | 92.98 | 95.35 | 2.34 | 2.52 | 19981.04 | 18910.77 | 1.62 |
| 2024-07-16 | 92.50 | 93.01 | 0.40 | 0.43 | 12717.55 | 11771.44 | 1.03 |
| 2024-07-15 | 95.30 | 92.61 | -2.87 | -3.01 | 18736.69 | 17565.84 | 1.52 |
| 2024-07-12 | 95.00 | 95.48 | -0.20 | -0.21 | 20565.32 | 19572.05 | 1.67 |
| 2024-07-11 | 96.47 | 95.68 | 0.68 | 0.72 | 31123.31 | 29746.23 | 2.52 |
| 2024-07-10 | 102.40 | 95.00 | -7.58 | -7.39 | 63299.50 | 60940.15 | 5.14 |
| 2024-07-09 | 101.41 | 102.58 | 1.37 | 1.35 | 21069.68 | 21458.84 | 1.71 |
| 2024-07-08 | 102.94 | 101.21 | -1.92 | -1.86 | 17747.89 | 17984.40 | 1.44 |
| 2024-07-05 | 99.80 | 103.13 | 3.19 | 3.19 | 26102.49 | 26474.94 | 2.12 |
| 2024-07-04 | 101.01 | 99.94 | -1.32 | -1.30 | 22983.68 | 23167.79 | 1.86 |
| 2024-07-03 | 102.81 | 101.26 | -2.07 | -2.00 | 29081.77 | 29510.33 | 2.36 |
| 2024-07-02 | 109.02 | 103.33 | 5.53 | 5.65 | 66054.42 | 69197.00 | 5.36 |
| 2024-07-01 | 97.57 | 97.80 | -0.25 | -0.26 | 20609.43 | 19869.78 | 1.67 |
| 2024-06-28 | 98.27 | 98.05 | -0.43 | -0.44 | 15576.42 | 15378.20 | 1.26 |
| 2024-06-27 | 101.47 | 98.48 | -3.04 | -2.99 | 16305.57 | 16255.40 | 1.32 |
| 2024-06-26 | 99.01 | 101.52 | 1.66 | 1.66 | 21053.93 | 21198.97 | 1.71 |
| 2024-06-25 | 100.46 | 99.86 | -0.60 | -0.60 | 26747.37 | 26620.51 | 2.17 |
| 2024-06-24 | 104.61 | 100.46 | -4.74 | -4.51 | 29928.89 | 30474.67 | 2.43 |
| 2024-06-21 | 105.60 | 105.20 | -0.40 | -0.38 | 8300.58 | 8751.17 | 0.77 |
| 2024-06-20 | 108.00 | 105.60 | -3.14 | -2.89 | 12054.79 | 12885.64 | 1.12 |
| 2024-06-19 | 110.53 | 108.74 | -1.79 | -1.62 | 6941.48 | 7575.92 | 0.65 |
| 2024-06-18 | 110.02 | 110.53 | -0.05 | -0.05 | 8802.16 | 9764.00 | 0.82 |
| 2024-06-17 | 108.00 | 110.58 | 1.74 | 1.60 | 8651.01 | 9493.15 | 0.81 |
| 2024-06-14 | 109.30 | 108.84 | -1.09 | -0.99 | 13148.88 | 14241.30 | 1.23 |
| 2024-06-13 | 109.68 | 109.93 | 0.60 | 0.55 | 9738.71 | 10704.39 | 0.91 |
| 2024-06-12 | 110.90 | 109.33 | -1.55 | -1.40 | 7363.76 | 8054.52 | 0.69 |
| 2024-06-11 | 108.52 | 110.88 | 1.66 | 1.52 | 14039.69 | 15184.28 | 1.31 |
| 2024-06-07 | 112.01 | 109.22 | -2.71 | -2.42 | 17759.20 | 19510.34 | 1.66 |
| 2024-06-06 | 113.10 | 111.93 | -1.37 | -1.21 | 10854.62 | 12214.36 | 1.01 |
| 2024-06-05 | 112.87 | 113.30 | 0.39 | 0.35 | 10717.43 | 12192.34 | 1.00 |
| 2024-06-04 | 111.55 | 112.91 | 0.96 | 0.86 | 11542.69 | 12970.63 | 1.08 |
| 2024-06-03 | 112.77 | 111.95 | -0.94 | -0.83 | 14505.68 | 16334.65 | 1.35 |
| 2024-05-31 | 113.65 | 112.89 | -0.14 | -0.12 | 10843.14 | 12271.52 | 1.01 |
| 2024-05-30 | 112.11 | 113.03 | 0.61 | 0.54 | 5955.34 | 6700.14 | 0.56 |
| 2024-05-29 | 112.53 | 112.42 | -0.84 | -0.74 | 7504.35 | 8462.89 | 0.70 |
| 2024-05-28 | 113.00 | 113.26 | -0.04 | -0.04 | 11824.49 | 13412.62 | 1.10 |
| 2024-05-27 | 112.81 | 113.30 | 0.35 | 0.31 | 11340.55 | 12752.25 | 1.06 |
| 2024-05-24 | 114.70 | 112.95 | -2.05 | -1.78 | 15834.35 | 17884.35 | 1.48 |
| 2024-05-23 | 116.75 | 115.00 | -1.55 | -1.33 | 10802.51 | 12514.14 | 1.01 |
| 2024-05-22 | 117.30 | 116.55 | -0.75 | -0.64 | 12228.05 | 14310.15 | 1.14 |
| 2024-05-21 | 121.89 | 117.30 | -4.99 | -4.08 | 19842.86 | 23554.64 | 1.85 |
| 2024-05-20 | 123.37 | 122.29 | -0.69 | -0.56 | 12680.50 | 15635.54 | 1.18 |
| 2024-05-17 | 121.71 | 122.98 | 1.48 | 1.22 | 11579.23 | 14120.61 | 1.08 |
| 2024-05-16 | 120.75 | 121.50 | 1.11 | 0.92 | 13429.97 | 16418.74 | 1.25 |
| 2024-05-15 | 122.99 | 120.39 | -2.41 | -1.96 | 11449.61 | 13914.67 | 1.07 |
日K线
周K线
月K线
