爱博医疗(688050)股票信息
| 股票代码 | 688050 |
| 股票名称 | 爱博医疗 |
| 最新价/元 | 93.69 |
| 涨跌额/元 | -9.47 |
| 涨跌幅/% | -9.18 |
| 买入/元 | 93.62 |
| 卖出/元 | 93.69 |
| 昨收/元 | 103.16 |
| 今开/元 | 102.18 |
| 最高/元 | 103.16 |
| 最低/元 | 92.00 |
| 成交量/手 | 46644.01 |
| 成交额/万 | 44726.17 |
| 股净值/元 | 32.42 |
| 市净率 | 7.88 |
| 总市值/万 | 1775842.68 |
| 流通值/万 | 1775842.68 |
| 换手率/% | 2.46 |
| 入市日期 | 2020-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
爱博医疗(688050)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 | 102.18 | 93.69 | -9.47 | -9.18 | 46644.01 | 44726.17 | 2.46 |
| 2024-10-10 | 103.50 | 103.16 | 0.08 | 0.08 | 45925.19 | 48929.42 | 2.42 |
| 2024-10-09 | 106.00 | 103.08 | -6.42 | -5.86 | 57099.45 | 60411.94 | 3.01 |
| 2024-10-08 | 118.00 | 109.50 | 10.10 | 10.16 | 87789.24 | 95646.18 | 4.63 |
| 2024-09-30 | 91.00 | 99.40 | 13.61 | 15.86 | 74180.30 | 70300.14 | 3.91 |
| 2024-09-27 | 84.36 | 85.79 | 3.25 | 3.94 | 29547.82 | 25261.93 | 1.56 |
| 2024-09-26 | 73.66 | 82.54 | 8.89 | 12.07 | 36104.78 | 28290.85 | 1.90 |
| 2024-09-25 | 76.30 | 73.65 | -1.92 | -2.54 | 27797.17 | 21020.43 | 1.47 |
| 2024-09-24 | 72.40 | 75.57 | 4.05 | 5.66 | 26069.75 | 19157.99 | 1.38 |
| 2024-09-23 | 74.45 | 71.52 | -2.52 | -3.40 | 19887.43 | 14342.44 | 1.05 |
| 2024-09-20 | 78.18 | 74.04 | -4.17 | -5.33 | 23396.91 | 17627.28 | 1.23 |
| 2024-09-19 | 77.91 | 78.21 | 0.13 | 0.17 | 13589.36 | 10696.78 | 0.72 |
| 2024-09-18 | 81.26 | 78.08 | -2.89 | -3.57 | 15273.57 | 12094.88 | 0.81 |
| 2024-09-13 | 81.81 | 80.97 | -0.84 | -1.03 | 11441.65 | 9348.87 | 0.60 |
| 2024-09-12 | 79.02 | 81.81 | 2.45 | 3.09 | 19764.53 | 16102.85 | 1.04 |
| 2024-09-11 | 75.50 | 79.36 | 3.41 | 4.49 | 11882.49 | 9265.66 | 0.63 |
| 2024-09-10 | 78.84 | 75.95 | -1.55 | -2.00 | 12579.57 | 9700.19 | 0.66 |
| 2024-09-09 | 78.24 | 77.50 | -0.53 | -0.68 | 7882.29 | 6143.54 | 0.42 |
| 2024-09-06 | 79.41 | 78.03 | -1.52 | -1.91 | 12058.50 | 9573.29 | 0.64 |
| 2024-09-05 | 77.27 | 79.55 | 2.28 | 2.95 | 12601.95 | 10010.22 | 0.66 |
| 2024-09-04 | 74.78 | 77.27 | 2.41 | 3.22 | 12198.86 | 9362.22 | 0.64 |
| 2024-09-03 | 75.11 | 74.86 | -0.49 | -0.65 | 10735.93 | 8081.86 | 0.57 |
| 2024-09-02 | 78.60 | 75.35 | -3.57 | -4.52 | 16980.72 | 12953.32 | 0.90 |
| 2024-08-30 | 76.00 | 78.92 | 3.12 | 4.12 | 21091.48 | 16499.85 | 1.11 |
| 2024-08-29 | 73.24 | 75.80 | 2.74 | 3.75 | 11811.08 | 8863.20 | 0.62 |
| 2024-08-28 | 73.23 | 73.06 | -0.44 | -0.60 | 5514.89 | 4048.37 | 0.29 |
| 2024-08-27 | 73.59 | 73.50 | -0.52 | -0.70 | 8582.02 | 6296.98 | 0.45 |
| 2024-08-26 | 73.01 | 74.02 | 0.41 | 0.56 | 13260.06 | 9861.19 | 0.70 |
| 2024-08-23 | 74.00 | 73.61 | 0.09 | 0.12 | 13704.35 | 10186.34 | 0.72 |
| 2024-08-22 | 76.60 | 73.52 | -2.62 | -3.44 | 24895.33 | 18663.72 | 1.31 |
| 2024-08-21 | 76.60 | 76.14 | -0.54 | -0.70 | 11500.05 | 8738.42 | 0.61 |
| 2024-08-20 | 79.12 | 76.68 | -2.52 | -3.18 | 15702.38 | 12152.73 | 0.83 |
| 2024-08-19 | 78.78 | 79.20 | 0.39 | 0.50 | 8666.94 | 6876.08 | 0.46 |
| 2024-08-16 | 78.60 | 78.81 | -0.30 | -0.38 | 12301.67 | 9592.51 | 0.65 |
| 2024-08-15 | 78.99 | 79.11 | 0.63 | 0.80 | 9118.76 | 7273.87 | 0.48 |
| 2024-08-14 | 80.57 | 78.48 | -2.00 | -2.49 | 12375.91 | 9749.13 | 0.65 |
| 2024-08-13 | 80.43 | 80.48 | 0.35 | 0.44 | 7510.24 | 6013.74 | 0.40 |
| 2024-08-12 | 79.12 | 80.13 | 0.68 | 0.86 | 13169.93 | 10558.16 | 0.69 |
| 2024-08-09 | 79.99 | 79.45 | -0.31 | -0.39 | 9345.80 | 7457.10 | 0.49 |
| 2024-08-08 | 78.68 | 79.76 | 1.00 | 1.27 | 12591.63 | 9951.04 | 0.66 |
| 2024-08-07 | 79.55 | 78.76 | -1.85 | -2.30 | 15872.51 | 12614.82 | 0.84 |
| 2024-08-06 | 80.44 | 80.61 | 0.83 | 1.04 | 15471.70 | 12489.15 | 0.82 |
| 2024-08-05 | 79.50 | 79.78 | 0.13 | 0.16 | 22913.45 | 18654.03 | 1.21 |
| 2024-08-02 | 78.78 | 79.65 | 0.51 | 0.64 | 23290.40 | 18581.93 | 1.23 |
| 2024-08-01 | 79.00 | 79.14 | 0.39 | 0.50 | 18045.72 | 14240.80 | 0.95 |
| 2024-07-31 | 72.00 | 78.75 | 6.75 | 9.38 | 27683.83 | 21217.16 | 1.46 |
| 2024-07-30 | 73.10 | 72.00 | -1.80 | -2.44 | 14509.27 | 10479.01 | 0.77 |
| 2024-07-29 | 76.00 | 73.80 | -1.54 | -2.04 | 9133.86 | 6782.87 | 0.48 |
| 2024-07-26 | 75.50 | 75.34 | -0.27 | -0.36 | 11436.26 | 8661.27 | 0.60 |
| 2024-07-25 | 73.62 | 75.61 | 2.11 | 2.87 | 20250.66 | 15316.30 | 1.07 |
| 2024-07-24 | 75.16 | 73.50 | -1.73 | -2.30 | 13290.61 | 9858.17 | 0.70 |
| 2024-07-23 | 78.87 | 75.23 | -3.81 | -4.82 | 27374.39 | 20932.96 | 1.44 |
| 2024-07-22 | 75.10 | 79.04 | 4.17 | 5.57 | 31404.13 | 24662.58 | 1.66 |
| 2024-07-19 | 73.32 | 74.87 | 1.74 | 2.38 | 25009.60 | 18737.90 | 1.32 |
| 2024-07-18 | 68.04 | 73.13 | 4.36 | 6.34 | 26855.82 | 19230.28 | 1.42 |
| 2024-07-17 | 65.30 | 68.77 | 3.08 | 4.69 | 21329.80 | 14473.60 | 1.13 |
| 2024-07-16 | 66.80 | 65.69 | -0.47 | -0.71 | 12788.33 | 8408.01 | 0.67 |
| 2024-07-15 | 68.50 | 66.16 | -3.18 | -4.59 | 14990.49 | 10056.53 | 0.79 |
| 2024-07-12 | 68.77 | 69.34 | 0.68 | 0.99 | 11297.16 | 7813.30 | 0.60 |
| 2024-07-11 | 67.00 | 68.66 | 2.13 | 3.20 | 18745.36 | 12941.51 | 0.99 |
| 2024-07-10 | 66.38 | 66.53 | 0.33 | 0.50 | 13362.45 | 8924.75 | 0.70 |
| 2024-07-09 | 67.29 | 66.20 | -0.72 | -1.08 | 19903.34 | 13155.76 | 1.05 |
| 2024-07-08 | 70.86 | 66.92 | -4.35 | -6.10 | 24319.09 | 16610.09 | 1.28 |
| 2024-07-05 | 68.00 | 71.27 | 3.15 | 4.62 | 18756.04 | 13053.24 | 0.99 |
| 2024-07-04 | 69.50 | 68.12 | -1.84 | -2.63 | 18050.67 | 12395.33 | 0.95 |
| 2024-07-03 | 71.49 | 69.96 | -0.82 | -1.16 | 10257.50 | 7187.63 | 0.54 |
| 2024-07-02 | 72.62 | 70.78 | -1.72 | -2.37 | 9810.72 | 6999.57 | 0.52 |
| 2024-07-01 | 73.02 | 72.50 | -0.82 | -1.12 | 11219.81 | 8139.91 | 0.59 |
| 2024-06-28 | 74.60 | 73.32 | -1.61 | -2.15 | 21830.90 | 16217.70 | 1.15 |
| 2024-06-27 | 76.71 | 74.93 | -2.17 | -2.82 | 13392.71 | 10068.18 | 0.71 |
| 2024-06-26 | 73.95 | 77.10 | 4.10 | 5.62 | 22277.76 | 16844.86 | 1.18 |
| 2024-06-25 | 74.82 | 73.00 | -2.20 | -2.93 | 19839.95 | 14663.90 | 1.05 |
| 2024-06-24 | 74.50 | 75.20 | 0.80 | 1.08 | 23751.14 | 17906.49 | 1.25 |
| 2024-06-21 | 74.01 | 74.40 | -0.24 | -0.32 | 9434.12 | 6978.65 | 0.50 |
| 2024-06-20 | 73.87 | 74.64 | 1.05 | 1.43 | 22164.56 | 16599.18 | 1.17 |
| 2024-06-19 | 75.59 | 73.59 | -1.07 | -1.43 | 12713.69 | 9358.71 | 0.67 |
| 2024-06-18 | 76.99 | 74.66 | -2.84 | -3.67 | 18751.79 | 14246.40 | 0.99 |
| 2024-06-17 | 75.50 | 77.50 | 1.59 | 2.10 | 14557.21 | 11125.29 | 0.77 |
| 2024-06-14 | 75.79 | 75.91 | 1.11 | 1.48 | 20851.84 | 15576.53 | 1.10 |
| 2024-06-13 | 74.31 | 74.80 | 0.79 | 1.07 | 14003.21 | 10417.95 | 0.74 |
| 2024-06-12 | 76.39 | 74.01 | -2.33 | -3.05 | 16052.86 | 12004.67 | 0.85 |
| 2024-06-11 | 75.31 | 76.34 | 0.76 | 1.01 | 9800.00 | 7397.50 | 0.52 |
| 2024-06-07 | 77.30 | 75.58 | -1.19 | -1.55 | 12101.52 | 9264.11 | 0.64 |
| 2024-06-06 | 79.50 | 76.77 | -2.93 | -3.68 | 17358.09 | 13534.38 | 0.92 |
| 2024-06-05 | 80.20 | 79.70 | -1.12 | -1.39 | 13184.93 | 10596.60 | 0.70 |
| 2024-06-04 | 139.84 | 145.88 | 5.51 | 3.93 | 13900.27 | 20030.43 | 1.32 |
| 2024-06-03 | 137.01 | 140.37 | 3.39 | 2.48 | 12431.99 | 17373.74 | 1.18 |
| 2024-05-31 | 142.07 | 136.98 | -5.01 | -3.53 | 8850.33 | 12346.06 | 0.84 |
| 2024-05-30 | 141.41 | 141.99 | 1.10 | 0.78 | 6200.75 | 8741.91 | 0.59 |
| 2024-05-29 | 140.70 | 140.89 | -0.71 | -0.50 | 3074.96 | 4357.48 | 0.29 |
| 2024-05-28 | 142.51 | 141.60 | -1.35 | -0.94 | 4676.16 | 6608.23 | 0.44 |
| 2024-05-27 | 142.68 | 142.95 | 1.66 | 1.18 | 5420.20 | 7692.62 | 0.51 |
| 2024-05-24 | 145.01 | 141.29 | -4.16 | -2.86 | 8331.72 | 11865.17 | 0.79 |
| 2024-05-23 | 147.49 | 145.45 | -3.25 | -2.19 | 5401.99 | 7909.04 | 0.51 |
| 2024-05-22 | 149.98 | 148.70 | -1.15 | -0.77 | 5043.67 | 7504.85 | 0.48 |
| 2024-05-21 | 153.23 | 149.85 | -4.16 | -2.70 | 6344.12 | 9567.99 | 0.60 |
| 2024-05-20 | 151.00 | 154.01 | 2.95 | 1.95 | 9271.88 | 14329.63 | 0.88 |
| 2024-05-17 | 152.40 | 151.06 | -1.35 | -0.89 | 5593.72 | 8472.74 | 0.53 |
| 2024-05-16 | 149.71 | 152.41 | 1.96 | 1.30 | 7416.72 | 11317.49 | 0.70 |
| 2024-05-15 | 151.82 | 150.45 | -2.15 | -1.41 | 5914.97 | 8906.71 | 0.56 |
日K线
周K线
月K线
