嘉和美康(688246)股票信息
| 股票代码 | 688246 |
| 股票名称 | 嘉和美康 |
| 最新价/元 | 20.86 |
| 涨跌额/元 | -1.57 |
| 涨跌幅/% | -7.00 |
| 买入/元 | 20.86 |
| 卖出/元 | 20.93 |
| 昨收/元 | 22.43 |
| 今开/元 | 22.18 |
| 最高/元 | 22.33 |
| 最低/元 | 20.68 |
| 成交量/手 | 23292.09 |
| 成交额/万 | 4957.17 |
| 股净值/元 | 67.29 |
| 市净率 | 1.59 |
| 总市值/万 | 286972.78 |
| 流通值/万 | 210555.18 |
| 换手率/% | 2.31 |
| 入市日期 | 2021-12-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
嘉和美康(688246)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 | 22.18 | 20.86 | -1.57 | -7.00 | 23292.09 | 4957.17 | 2.31 |
| 2024-10-10 | 23.53 | 22.43 | -0.66 | -2.86 | 40000.95 | 9204.00 | 3.96 |
| 2024-10-09 | 23.11 | 23.09 | -2.01 | -8.01 | 47305.66 | 11245.44 | 4.69 |
| 2024-10-08 | 26.41 | 25.10 | 3.08 | 13.99 | 72855.64 | 17900.98 | 7.22 |
| 2024-09-30 | 19.90 | 22.02 | 3.03 | 15.96 | 48002.57 | 10068.78 | 4.76 |
| 2024-09-27 | 16.91 | 18.99 | 2.11 | 12.50 | 22393.97 | 4049.13 | 2.22 |
| 2024-09-26 | 16.59 | 16.88 | 0.19 | 1.14 | 18553.19 | 3117.69 | 1.84 |
| 2024-09-25 | 17.30 | 16.69 | -0.25 | -1.48 | 17928.59 | 3049.69 | 1.78 |
| 2024-09-24 | 16.44 | 16.94 | 0.58 | 3.55 | 14274.19 | 2374.18 | 1.41 |
| 2024-09-23 | 16.03 | 16.36 | 0.30 | 1.87 | 6544.68 | 1066.60 | 0.65 |
| 2024-09-20 | 16.30 | 16.06 | 0.06 | 0.38 | 7273.17 | 1165.42 | 0.72 |
| 2024-09-19 | 15.39 | 16.00 | 0.68 | 4.44 | 11839.11 | 1883.29 | 1.17 |
| 2024-09-18 | 16.37 | 15.32 | -0.65 | -4.07 | 10293.94 | 1582.03 | 1.02 |
| 2024-09-13 | 16.24 | 15.97 | -0.27 | -1.66 | 6159.70 | 990.26 | 0.61 |
| 2024-09-12 | 16.29 | 16.24 | -0.25 | -1.52 | 5409.89 | 891.90 | 0.54 |
| 2024-09-11 | 16.62 | 16.49 | -0.05 | -0.30 | 4784.68 | 785.37 | 0.47 |
| 2024-09-10 | 16.30 | 16.54 | 0.22 | 1.35 | 8257.45 | 1348.12 | 0.82 |
| 2024-09-09 | 16.19 | 16.32 | 0.08 | 0.49 | 7248.23 | 1188.53 | 0.72 |
| 2024-09-06 | 16.81 | 16.24 | -0.56 | -3.33 | 7691.09 | 1265.06 | 0.76 |
| 2024-09-05 | 16.56 | 16.80 | 0.42 | 2.56 | 7041.67 | 1177.08 | 0.70 |
| 2024-09-04 | 16.90 | 16.38 | -0.22 | -1.33 | 8271.87 | 1365.70 | 0.82 |
| 2024-09-03 | 16.74 | 16.60 | 0.18 | 1.10 | 6150.62 | 1021.71 | 0.61 |
| 2024-09-02 | 17.35 | 16.42 | -0.96 | -5.52 | 12080.99 | 2031.07 | 1.20 |
| 2024-08-30 | 16.78 | 17.38 | 0.48 | 2.84 | 12130.41 | 2101.67 | 1.20 |
| 2024-08-29 | 16.52 | 16.90 | 0.38 | 2.30 | 5626.83 | 940.31 | 0.56 |
| 2024-08-28 | 16.52 | 16.52 | -0.10 | -0.60 | 8034.66 | 1329.49 | 0.80 |
| 2024-08-27 | 16.96 | 16.62 | -0.30 | -1.77 | 3786.87 | 634.30 | 0.38 |
| 2024-08-26 | 16.63 | 16.92 | 0.12 | 0.71 | 5965.49 | 1010.02 | 0.59 |
| 2024-08-23 | 16.75 | 16.80 | -0.05 | -0.30 | 6567.68 | 1102.06 | 0.65 |
| 2024-08-22 | 17.05 | 16.85 | 0.06 | 0.36 | 15040.12 | 2567.22 | 1.49 |
| 2024-08-21 | 17.18 | 16.79 | -0.40 | -2.33 | 14227.11 | 2400.14 | 1.41 |
| 2024-08-20 | 18.12 | 17.19 | -1.12 | -6.12 | 22922.21 | 3993.47 | 2.27 |
| 2024-08-19 | 18.54 | 18.31 | -0.46 | -2.45 | 8438.71 | 1565.24 | 0.84 |
| 2024-08-16 | 18.25 | 18.77 | 0.16 | 0.86 | 8088.36 | 1518.64 | 0.80 |
| 2024-08-15 | 18.49 | 18.61 | 0.19 | 1.03 | 9186.70 | 1697.90 | 0.91 |
| 2024-08-14 | 19.20 | 18.42 | -0.66 | -3.46 | 16137.66 | 3028.18 | 1.58 |
| 2024-08-13 | 19.16 | 19.08 | -0.05 | -0.26 | 8274.84 | 1567.14 | 0.81 |
| 2024-08-12 | 19.76 | 19.13 | -0.41 | -2.10 | 13564.91 | 2593.95 | 1.33 |
| 2024-08-09 | 19.98 | 19.54 | -0.54 | -2.69 | 7863.92 | 1557.18 | 0.77 |
| 2024-08-08 | 20.76 | 20.08 | -0.37 | -1.81 | 8060.30 | 1623.99 | 0.79 |
| 2024-08-07 | 21.20 | 20.45 | -0.54 | -2.57 | 11236.08 | 2314.51 | 1.10 |
| 2024-08-06 | 19.35 | 20.99 | 1.93 | 10.13 | 32260.51 | 6666.77 | 3.16 |
| 2024-08-05 | 19.88 | 19.06 | -0.92 | -4.61 | 8382.37 | 1637.07 | 0.82 |
| 2024-08-02 | 20.00 | 19.98 | -0.55 | -2.68 | 10542.46 | 2149.32 | 1.03 |
| 2024-08-01 | 20.28 | 20.53 | 0.23 | 1.13 | 10139.16 | 2075.62 | 0.99 |
| 2024-07-31 | 19.61 | 20.30 | 0.87 | 4.48 | 13102.87 | 2620.98 | 1.29 |
| 2024-07-30 | 19.49 | 19.43 | -0.18 | -0.92 | 8402.11 | 1648.69 | 0.82 |
| 2024-07-29 | 18.75 | 19.61 | 0.48 | 2.51 | 16673.09 | 3228.51 | 1.64 |
| 2024-07-26 | 19.21 | 19.13 | 0.07 | 0.37 | 11186.75 | 2119.57 | 1.10 |
| 2024-07-25 | 18.98 | 19.06 | -0.34 | -1.75 | 15994.18 | 3060.07 | 1.57 |
| 2024-07-24 | 20.94 | 19.40 | -1.81 | -8.53 | 30676.84 | 6056.92 | 3.01 |
| 2024-07-23 | 20.13 | 21.21 | 0.91 | 4.48 | 35393.92 | 7484.55 | 3.47 |
| 2024-07-22 | 19.56 | 20.30 | 0.59 | 2.99 | 14711.43 | 2977.10 | 1.44 |
| 2024-07-19 | 19.46 | 19.71 | 0.11 | 0.56 | 5864.55 | 1152.03 | 0.58 |
| 2024-07-18 | 19.28 | 19.60 | 0.15 | 0.77 | 9271.50 | 1808.86 | 0.91 |
| 2024-07-17 | 19.62 | 19.45 | -0.33 | -1.67 | 6182.54 | 1208.40 | 0.61 |
| 2024-07-16 | 19.41 | 19.78 | 0.37 | 1.91 | 10167.35 | 2012.25 | 1.00 |
| 2024-07-15 | 20.16 | 19.41 | -0.76 | -3.77 | 9805.08 | 1928.84 | 0.96 |
| 2024-07-12 | 20.05 | 20.17 | -0.04 | -0.20 | 7227.81 | 1446.99 | 0.71 |
| 2024-07-11 | 20.14 | 20.21 | 0.30 | 1.51 | 12212.36 | 2459.29 | 1.20 |
| 2024-07-10 | 20.17 | 19.91 | -0.08 | -0.40 | 7061.89 | 1403.13 | 0.69 |
| 2024-07-09 | 19.90 | 19.99 | 0.09 | 0.45 | 14222.79 | 2821.08 | 1.40 |
| 2024-07-08 | 19.93 | 19.90 | -0.13 | -0.65 | 8607.85 | 1709.26 | 0.84 |
| 2024-07-05 | 19.44 | 20.03 | 0.20 | 1.01 | 11111.22 | 2211.46 | 1.09 |
| 2024-07-04 | 20.26 | 19.83 | -0.23 | -1.15 | 19078.60 | 3791.20 | 1.87 |
| 2024-07-03 | 20.95 | 20.06 | -0.60 | -2.90 | 11949.87 | 2425.41 | 1.17 |
| 2024-07-02 | 20.57 | 20.66 | 0.25 | 1.23 | 7874.61 | 1625.42 | 0.77 |
| 2024-07-01 | 20.56 | 20.41 | 0.05 | 0.25 | 9699.72 | 1971.83 | 0.95 |
| 2024-06-28 | 20.68 | 20.36 | -0.32 | -1.55 | 11309.53 | 2343.17 | 1.11 |
| 2024-06-27 | 21.03 | 20.68 | -0.30 | -1.43 | 9765.46 | 2016.43 | 0.96 |
| 2024-06-26 | 20.19 | 20.98 | 0.75 | 3.71 | 10232.49 | 2088.36 | 1.00 |
| 2024-06-25 | 20.75 | 20.23 | -0.53 | -2.55 | 15636.64 | 3184.42 | 1.53 |
| 2024-06-24 | 21.49 | 20.76 | -0.97 | -4.46 | 11489.35 | 2412.03 | 1.13 |
| 2024-06-21 | 21.99 | 21.73 | -0.20 | -0.91 | 10226.34 | 2213.30 | 1.00 |
| 2024-06-20 | 22.00 | 21.93 | -0.41 | -1.84 | 14498.99 | 3219.58 | 1.42 |
| 2024-06-19 | 23.40 | 22.34 | -0.53 | -2.32 | 9337.37 | 2112.17 | 0.92 |
| 2024-06-18 | 22.40 | 22.87 | 0.43 | 1.92 | 13172.39 | 3022.29 | 1.29 |
| 2024-06-17 | 22.38 | 22.44 | -0.01 | -0.05 | 11986.97 | 2662.73 | 1.18 |
| 2024-06-14 | 23.30 | 22.45 | -0.69 | -2.98 | 9784.64 | 2206.36 | 0.96 |
| 2024-06-13 | 23.10 | 23.14 | 0.16 | 0.70 | 17556.23 | 4028.66 | 1.72 |
| 2024-06-12 | 22.37 | 22.98 | 0.68 | 3.05 | 17598.85 | 4042.46 | 1.73 |
| 2024-06-11 | 21.70 | 22.30 | 0.45 | 2.06 | 13842.16 | 3036.13 | 1.36 |
| 2024-06-07 | 22.00 | 21.85 | -0.15 | -0.68 | 15785.09 | 3424.21 | 1.55 |
| 2024-06-06 | 22.99 | 22.00 | -0.77 | -3.38 | 26675.88 | 5833.75 | 2.62 |
| 2024-06-05 | 23.62 | 22.77 | -0.73 | -3.11 | 15825.15 | 3643.44 | 1.55 |
| 2024-06-04 | 24.05 | 23.50 | -0.79 | -3.25 | 24514.76 | 5767.33 | 2.40 |
| 2024-06-03 | 25.67 | 24.29 | -1.41 | -5.49 | 24156.18 | 5978.21 | 2.37 |
| 2024-05-31 | 25.40 | 25.70 | 0.45 | 1.78 | 15215.73 | 3878.08 | 1.49 |
| 2024-05-30 | 24.85 | 25.25 | -0.06 | -0.24 | 6861.94 | 1732.95 | 0.67 |
| 2024-05-29 | 25.78 | 25.31 | -0.26 | -1.02 | 12822.39 | 3291.26 | 1.26 |
| 2024-05-28 | 26.00 | 25.57 | -0.30 | -1.16 | 13513.59 | 3478.61 | 1.33 |
| 2024-05-27 | 25.98 | 25.87 | -0.11 | -0.42 | 21255.26 | 5411.27 | 2.09 |
| 2024-05-24 | 26.90 | 25.98 | -0.31 | -1.18 | 32085.78 | 8523.46 | 3.15 |
| 2024-05-23 | 26.11 | 26.29 | 0.29 | 1.12 | 35996.85 | 9503.85 | 3.53 |
| 2024-05-22 | 23.95 | 26.00 | 2.70 | 11.59 | 40460.38 | 10175.39 | 3.97 |
| 2024-05-21 | 23.63 | 23.30 | -0.33 | -1.40 | 15472.51 | 3680.32 | 1.52 |
| 2024-05-20 | 23.00 | 23.63 | 0.47 | 2.03 | 19371.54 | 4527.97 | 1.90 |
| 2024-05-17 | 22.60 | 23.16 | 0.56 | 2.48 | 8052.48 | 1834.62 | 0.79 |
| 2024-05-16 | 22.83 | 22.60 | -0.04 | -0.18 | 9496.55 | 2157.20 | 0.93 |
| 2024-05-15 | 22.27 | 22.64 | 0.24 | 1.07 | 11208.07 | 2571.21 | 1.10 |
日K线
周K线
月K线
