联影医疗(688271)股票信息
| 股票代码 | 688271 |
| 股票名称 | 联影医疗 |
| 最新价/元 | 119.58 |
| 涨跌额/元 | -5.07 |
| 涨跌幅/% | -4.07 |
| 买入/元 | 119.58 |
| 卖出/元 | 119.68 |
| 昨收/元 | 124.65 |
| 今开/元 | 128.00 |
| 最高/元 | 128.00 |
| 最低/元 | 118.88 |
| 成交量/手 | 50628.83 |
| 成交额/万 | 61177.24 |
| 股净值/元 | 49.83 |
| 市净率 | 5.03 |
| 总市值/万 | 9855281.22 |
| 流通值/万 | 7094669.16 |
| 换手率/% | 0.85 |
| 入市日期 | 2022-08-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
联影医疗(688271)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 | 128.00 | 119.58 | -5.07 | -4.07 | 50628.83 | 61177.24 | 0.85 |
| 2024-10-10 | 129.24 | 124.65 | -1.44 | -1.14 | 91892.71 | 116507.09 | 1.55 |
| 2024-10-09 | 135.13 | 126.21 | -13.33 | -9.55 | 124588.92 | 167304.78 | 2.10 |
| 2024-10-08 | 152.00 | 139.54 | 11.54 | 9.02 | 164989.92 | 234318.62 | 2.78 |
| 2024-09-30 | 119.00 | 128.00 | 13.04 | 11.34 | 103632.02 | 127848.56 | 1.75 |
| 2024-09-27 | 107.00 | 114.96 | 9.73 | 9.25 | 39180.20 | 43688.71 | 0.66 |
| 2024-09-26 | 99.89 | 105.23 | 5.34 | 5.35 | 33402.63 | 34203.32 | 0.56 |
| 2024-09-25 | 99.02 | 99.89 | 1.59 | 1.62 | 31912.52 | 31979.80 | 0.54 |
| 2024-09-24 | 93.93 | 98.30 | 5.49 | 5.92 | 37522.98 | 36104.44 | 0.63 |
| 2024-09-23 | 94.76 | 92.81 | -2.09 | -2.20 | 20146.04 | 18816.01 | 0.34 |
| 2024-09-20 | 93.91 | 94.90 | 1.05 | 1.12 | 17640.86 | 16601.99 | 0.30 |
| 2024-09-19 | 93.60 | 93.85 | 0.65 | 0.70 | 24172.59 | 22677.95 | 0.41 |
| 2024-09-18 | 97.58 | 93.20 | -4.32 | -4.43 | 30127.61 | 28289.59 | 0.51 |
| 2024-09-13 | 96.41 | 97.52 | 1.16 | 1.20 | 22742.86 | 21928.65 | 0.38 |
| 2024-09-12 | 98.09 | 96.36 | -1.26 | -1.29 | 19212.41 | 18664.87 | 0.32 |
| 2024-09-11 | 98.16 | 97.62 | -0.54 | -0.55 | 22206.22 | 21861.84 | 0.38 |
| 2024-09-10 | 99.27 | 98.16 | -0.65 | -0.66 | 23539.95 | 22967.56 | 0.40 |
| 2024-09-09 | 102.70 | 98.81 | -3.94 | -3.84 | 32992.70 | 33046.43 | 0.56 |
| 2024-09-06 | 103.96 | 102.75 | -1.20 | -1.15 | 12888.66 | 13385.49 | 0.22 |
| 2024-09-05 | 102.96 | 103.95 | 1.00 | 0.97 | 16404.71 | 16972.34 | 0.28 |
| 2024-09-04 | 103.00 | 102.95 | -0.03 | -0.03 | 18751.41 | 19305.98 | 0.32 |
| 2024-09-03 | 103.85 | 102.98 | -1.22 | -1.17 | 28431.22 | 29708.31 | 0.48 |
| 2024-09-02 | 104.00 | 104.20 | -1.51 | -1.43 | 37368.58 | 38904.53 | 0.63 |
| 2024-08-30 | 104.37 | 105.71 | 1.63 | 1.57 | 32345.62 | 34182.47 | 0.55 |
| 2024-08-29 | 102.99 | 104.08 | 1.13 | 1.10 | 15149.37 | 15782.50 | 0.26 |
| 2024-08-28 | 103.10 | 102.95 | -1.01 | -0.97 | 13019.01 | 13476.28 | 0.22 |
| 2024-08-27 | 105.03 | 103.96 | -1.44 | -1.37 | 17827.32 | 18537.45 | 0.30 |
| 2024-08-26 | 106.22 | 105.40 | -1.13 | -1.06 | 15541.91 | 16470.23 | 0.26 |
| 2024-08-23 | 105.83 | 106.53 | 0.70 | 0.66 | 15832.25 | 16658.95 | 0.27 |
| 2024-08-22 | 105.65 | 105.83 | 0.55 | 0.52 | 15514.64 | 16347.37 | 0.26 |
| 2024-08-21 | 106.57 | 105.28 | -1.52 | -1.42 | 14310.89 | 15166.27 | 0.24 |
| 2024-08-20 | 106.53 | 106.80 | -0.27 | -0.25 | 16044.56 | 17058.23 | 0.27 |
| 2024-08-19 | 111.80 | 107.07 | -3.93 | -3.54 | 28806.01 | 31108.47 | 0.49 |
| 2024-08-16 | 114.12 | 111.00 | -3.60 | -3.14 | 27063.51 | 30293.16 | 0.46 |
| 2024-08-15 | 115.49 | 114.60 | -0.89 | -0.77 | 17364.23 | 20087.28 | 0.29 |
| 2024-08-14 | 114.55 | 115.49 | 0.20 | 0.17 | 10268.82 | 11855.53 | 0.17 |
| 2024-08-13 | 115.80 | 115.29 | -0.14 | -0.12 | 11716.98 | 13450.10 | 0.20 |
| 2024-08-12 | 115.00 | 115.43 | 0.30 | 0.26 | 15385.03 | 17743.20 | 0.26 |
| 2024-08-09 | 118.73 | 115.13 | -2.97 | -2.52 | 28119.24 | 32400.66 | 0.47 |
| 2024-08-08 | 118.88 | 118.10 | -1.18 | -0.99 | 12699.69 | 15032.38 | 0.21 |
| 2024-08-07 | 118.00 | 119.28 | 1.22 | 1.03 | 20278.71 | 24095.79 | 0.34 |
| 2024-08-06 | 115.41 | 118.06 | 3.74 | 3.27 | 33250.55 | 39248.21 | 0.56 |
| 2024-08-05 | 112.00 | 114.32 | 1.02 | 0.90 | 25639.41 | 29524.87 | 0.43 |
| 2024-08-02 | 111.55 | 113.30 | 1.15 | 1.03 | 26056.64 | 29758.92 | 0.44 |
| 2024-08-01 | 116.50 | 112.15 | -4.10 | -3.53 | 28716.02 | 32501.12 | 0.48 |
| 2024-07-31 | 114.99 | 116.25 | 1.45 | 1.26 | 28790.17 | 33329.62 | 0.49 |
| 2024-07-30 | 116.98 | 114.80 | -1.12 | -0.97 | 17820.10 | 20500.38 | 0.30 |
| 2024-07-29 | 116.31 | 115.92 | -0.33 | -0.28 | 25606.35 | 29869.79 | 0.43 |
| 2024-07-26 | 112.01 | 116.25 | 4.11 | 3.67 | 27577.38 | 31981.77 | 0.47 |
| 2024-07-25 | 111.50 | 112.14 | 0.00 | 0.00 | 11888.64 | 13359.03 | 0.20 |
| 2024-07-24 | 112.61 | 112.14 | -1.14 | -1.01 | 15984.25 | 17933.69 | 0.27 |
| 2024-07-23 | 116.50 | 113.28 | -3.02 | -2.60 | 22927.27 | 26201.31 | 0.39 |
| 2024-07-22 | 113.00 | 116.30 | 3.30 | 2.92 | 42604.25 | 49788.15 | 0.72 |
| 2024-07-19 | 110.63 | 113.00 | 2.37 | 2.14 | 37430.11 | 41969.78 | 0.63 |
| 2024-07-18 | 106.31 | 110.63 | 3.89 | 3.64 | 40952.14 | 44864.85 | 0.69 |
| 2024-07-17 | 105.12 | 106.99 | 1.81 | 1.72 | 26115.65 | 27726.23 | 0.44 |
| 2024-07-16 | 105.09 | 105.18 | -0.28 | -0.27 | 17887.50 | 18922.12 | 0.30 |
| 2024-07-15 | 106.10 | 105.46 | -1.20 | -1.13 | 13427.20 | 14171.94 | 0.23 |
| 2024-07-12 | 107.25 | 106.66 | -0.73 | -0.68 | 18276.95 | 19535.74 | 0.31 |
| 2024-07-11 | 108.94 | 107.39 | 2.27 | 2.16 | 26274.53 | 28315.17 | 0.44 |
| 2024-07-10 | 105.02 | 105.12 | 0.10 | 0.10 | 13326.68 | 14032.45 | 0.23 |
| 2024-07-09 | 103.31 | 105.02 | 0.91 | 0.87 | 22506.56 | 23351.07 | 0.38 |
| 2024-07-08 | 107.80 | 104.11 | -3.91 | -3.62 | 21809.77 | 23014.80 | 0.37 |
| 2024-07-05 | 103.11 | 108.02 | 4.44 | 4.29 | 32298.30 | 34466.54 | 0.55 |
| 2024-07-04 | 104.70 | 103.58 | -1.33 | -1.27 | 15538.23 | 16141.77 | 0.26 |
| 2024-07-03 | 106.00 | 104.91 | -1.19 | -1.12 | 17705.74 | 18668.69 | 0.30 |
| 2024-07-02 | 107.60 | 106.10 | -1.38 | -1.28 | 18468.65 | 19633.51 | 0.31 |
| 2024-07-01 | 109.83 | 107.48 | -2.22 | -2.02 | 30752.87 | 33034.01 | 0.52 |
| 2024-06-28 | 111.12 | 109.70 | -1.43 | -1.29 | 26695.94 | 29609.24 | 0.45 |
| 2024-06-27 | 114.11 | 111.13 | -2.95 | -2.59 | 17891.67 | 20092.42 | 0.30 |
| 2024-06-26 | 113.98 | 114.08 | -0.21 | -0.18 | 16364.09 | 18692.94 | 0.28 |
| 2024-06-25 | 114.83 | 114.29 | -0.22 | -0.19 | 25806.46 | 29512.99 | 0.44 |
| 2024-06-24 | 116.90 | 114.51 | -2.57 | -2.20 | 23723.12 | 27558.21 | 0.40 |
| 2024-06-21 | 115.05 | 117.08 | 1.19 | 1.03 | 18458.36 | 21496.39 | 0.31 |
| 2024-06-20 | 116.50 | 115.89 | -0.10 | -0.09 | 34874.22 | 40992.19 | 0.59 |
| 2024-06-19 | 113.13 | 115.99 | 2.86 | 2.53 | 35581.05 | 41167.03 | 0.60 |
| 2024-06-18 | 112.87 | 113.13 | 0.43 | 0.38 | 24862.68 | 28075.49 | 0.42 |
| 2024-06-17 | 112.55 | 112.70 | -0.30 | -0.27 | 42478.08 | 47392.97 | 0.72 |
| 2024-06-14 | 112.10 | 113.00 | 0.90 | 0.80 | 115978.73 | 130625.94 | 1.96 |
| 2024-06-13 | 115.94 | 112.10 | -3.84 | -3.31 | 70628.84 | 79743.01 | 1.19 |
| 2024-06-12 | 122.09 | 115.94 | -5.27 | -4.35 | 46631.66 | 54920.60 | 0.79 |
| 2024-06-11 | 121.19 | 121.21 | -0.14 | -0.12 | 30392.22 | 36423.11 | 0.51 |
| 2024-06-07 | 120.80 | 121.35 | 0.14 | 0.12 | 18505.04 | 22418.96 | 0.31 |
| 2024-06-06 | 121.41 | 121.21 | -0.49 | -0.40 | 15104.04 | 18306.23 | 0.26 |
| 2024-06-05 | 121.70 | 121.70 | 0.03 | 0.03 | 21068.27 | 25632.14 | 0.36 |
| 2024-06-04 | 122.63 | 121.67 | -1.03 | -0.84 | 19200.92 | 23550.05 | 0.32 |
| 2024-06-03 | 126.01 | 122.70 | -5.10 | -3.99 | 28412.54 | 34895.12 | 0.48 |
| 2024-05-31 | 126.50 | 127.80 | 1.76 | 1.40 | 14509.88 | 18433.63 | 0.25 |
| 2024-05-30 | 124.88 | 126.04 | 1.19 | 0.95 | 11282.76 | 14130.55 | 0.19 |
| 2024-05-29 | 125.00 | 124.85 | -0.19 | -0.15 | 9805.60 | 12311.67 | 0.17 |
| 2024-05-28 | 126.10 | 125.04 | -1.20 | -0.95 | 11803.03 | 14736.45 | 0.20 |
| 2024-05-27 | 127.43 | 126.24 | -1.21 | -0.95 | 14169.91 | 17888.08 | 0.24 |
| 2024-05-24 | 126.31 | 127.45 | 0.32 | 0.25 | 12816.72 | 16311.92 | 0.22 |
| 2024-05-23 | 127.60 | 127.13 | -0.43 | -0.34 | 11737.41 | 14973.75 | 0.20 |
| 2024-05-22 | 127.38 | 127.56 | 0.18 | 0.14 | 12109.14 | 15400.27 | 0.20 |
| 2024-05-21 | 127.00 | 127.38 | 0.45 | 0.36 | 18592.35 | 23607.69 | 0.31 |
| 2024-05-20 | 129.53 | 126.93 | -2.37 | -1.83 | 30964.12 | 39282.19 | 0.52 |
| 2024-05-17 | 132.50 | 129.30 | -2.76 | -2.09 | 22440.30 | 29200.04 | 0.38 |
| 2024-05-16 | 133.25 | 132.06 | -1.14 | -0.86 | 18920.66 | 25175.85 | 0.32 |
| 2024-05-15 | 135.21 | 133.20 | -2.48 | -1.83 | 17853.84 | 24031.75 | 0.30 |
日K线
周K线
月K线
