三生国健(688336)股票信息
| 股票代码 | 688336 |
| 股票名称 | 三生国健 |
| 最新价/元 | 21.60 |
| 涨跌额/元 | -1.38 |
| 涨跌幅/% | -6.01 |
| 买入/元 | 21.60 |
| 卖出/元 | 21.63 |
| 昨收/元 | 22.98 |
| 今开/元 | 23.00 |
| 最高/元 | 23.47 |
| 最低/元 | 21.36 |
| 成交量/手 | 25038.91 |
| 成交额/万 | 5519.16 |
| 股净值/元 | 45.00 |
| 市净率 | 2.67 |
| 总市值/万 | 1332257.31 |
| 流通值/万 | 1332257.31 |
| 换手率/% | 0.41 |
| 入市日期 | 2020-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
三生国健(688336)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 | 23.00 | 21.60 | -1.38 | -6.01 | 25038.91 | 5519.16 | 0.41 |
| 2024-10-10 | 23.87 | 22.98 | -0.53 | -2.25 | 36624.89 | 8677.52 | 0.59 |
| 2024-10-09 | 24.90 | 23.51 | -1.47 | -5.89 | 54077.04 | 13279.35 | 0.88 |
| 2024-10-08 | 25.71 | 24.98 | 2.90 | 13.13 | 69574.35 | 17315.94 | 1.13 |
| 2024-09-30 | 20.49 | 22.08 | 2.83 | 14.70 | 61625.56 | 12923.32 | 1.00 |
| 2024-09-27 | 18.19 | 19.25 | 1.42 | 7.96 | 22983.37 | 4257.65 | 0.37 |
| 2024-09-26 | 17.20 | 17.86 | 0.66 | 3.84 | 29798.38 | 5135.04 | 0.48 |
| 2024-09-25 | 17.23 | 17.20 | 0.08 | 0.47 | 25162.81 | 4386.67 | 0.41 |
| 2024-09-24 | 17.07 | 17.12 | 0.34 | 2.03 | 34697.24 | 5861.45 | 0.56 |
| 2024-09-23 | 18.37 | 16.78 | -1.45 | -7.95 | 48736.68 | 8439.93 | 0.79 |
| 2024-09-20 | 18.91 | 18.23 | -0.87 | -4.56 | 26873.46 | 4958.60 | 0.44 |
| 2024-09-19 | 19.15 | 19.10 | -0.12 | -0.62 | 25057.76 | 4798.52 | 0.41 |
| 2024-09-18 | 18.25 | 19.22 | 1.02 | 5.60 | 29619.14 | 5628.20 | 0.48 |
| 2024-09-13 | 17.84 | 18.20 | 0.50 | 2.83 | 28009.96 | 5074.11 | 0.45 |
| 2024-09-12 | 17.66 | 17.70 | 0.07 | 0.40 | 22636.14 | 4024.54 | 0.37 |
| 2024-09-11 | 16.81 | 17.63 | 0.61 | 3.58 | 22850.91 | 3963.57 | 0.37 |
| 2024-09-10 | 16.56 | 17.02 | 0.49 | 2.96 | 21995.86 | 3682.85 | 0.36 |
| 2024-09-09 | 17.14 | 16.53 | -0.57 | -3.33 | 18564.65 | 3123.75 | 0.30 |
| 2024-09-06 | 16.94 | 17.10 | 0.16 | 0.95 | 21148.42 | 3607.37 | 0.34 |
| 2024-09-05 | 16.70 | 16.94 | 0.28 | 1.68 | 24396.61 | 4124.88 | 0.40 |
| 2024-09-04 | 17.61 | 16.66 | 0.28 | 1.71 | 32697.01 | 5506.27 | 0.53 |
| 2024-09-03 | 16.49 | 16.38 | -0.10 | -0.61 | 11571.67 | 1904.38 | 0.19 |
| 2024-09-02 | 16.97 | 16.48 | -0.44 | -2.60 | 19097.21 | 3170.81 | 0.31 |
| 2024-08-30 | 17.06 | 16.92 | -0.10 | -0.59 | 20709.99 | 3543.00 | 0.34 |
| 2024-08-29 | 16.86 | 17.02 | 0.24 | 1.43 | 15455.38 | 2616.04 | 0.25 |
| 2024-08-28 | 16.47 | 16.78 | 0.44 | 2.69 | 29042.09 | 4849.40 | 0.47 |
| 2024-08-27 | 15.80 | 16.34 | 0.48 | 3.03 | 31509.28 | 5129.12 | 0.51 |
| 2024-08-26 | 15.58 | 15.86 | 0.49 | 3.19 | 35560.82 | 5643.24 | 0.58 |
| 2024-08-23 | 16.20 | 15.37 | -2.09 | -11.97 | 50897.70 | 7975.85 | 0.83 |
| 2024-08-22 | 17.38 | 17.46 | 0.15 | 0.87 | 11514.58 | 2002.75 | 0.19 |
| 2024-08-21 | 17.22 | 17.31 | 0.08 | 0.46 | 7960.28 | 1377.17 | 0.13 |
| 2024-08-20 | 17.85 | 17.23 | -0.67 | -3.74 | 13794.99 | 2392.56 | 0.22 |
| 2024-08-19 | 18.03 | 17.90 | -0.22 | -1.21 | 14970.92 | 2684.74 | 0.24 |
| 2024-08-16 | 18.15 | 18.12 | 0.04 | 0.22 | 11186.90 | 2025.30 | 0.18 |
| 2024-08-15 | 17.81 | 18.08 | 0.27 | 1.52 | 16531.44 | 3002.00 | 0.27 |
| 2024-08-14 | 18.10 | 17.81 | -0.21 | -1.17 | 10712.16 | 1908.19 | 0.17 |
| 2024-08-13 | 17.84 | 18.02 | 0.18 | 1.01 | 12058.42 | 2152.63 | 0.20 |
| 2024-08-12 | 17.70 | 17.84 | 0.30 | 1.71 | 16492.15 | 2931.70 | 0.27 |
| 2024-08-09 | 17.75 | 17.54 | -0.18 | -1.02 | 15075.52 | 2662.53 | 0.24 |
| 2024-08-08 | 17.84 | 17.72 | -0.14 | -0.78 | 20325.92 | 3595.18 | 0.33 |
| 2024-08-07 | 18.31 | 17.86 | -0.37 | -2.03 | 17105.80 | 3080.39 | 0.28 |
| 2024-08-06 | 18.10 | 18.23 | 0.42 | 2.36 | 16902.60 | 3059.62 | 0.27 |
| 2024-08-05 | 17.98 | 17.81 | -0.30 | -1.66 | 26454.27 | 4806.22 | 0.43 |
| 2024-08-02 | 18.15 | 18.11 | -0.05 | -0.28 | 21841.43 | 3992.06 | 0.35 |
| 2024-08-01 | 19.10 | 18.16 | -0.93 | -4.87 | 24367.74 | 4495.79 | 0.40 |
| 2024-07-31 | 17.90 | 19.09 | 1.23 | 6.89 | 21409.87 | 4000.56 | 0.35 |
| 2024-07-30 | 18.08 | 17.86 | -0.22 | -1.22 | 14560.84 | 2604.00 | 0.24 |
| 2024-07-29 | 18.35 | 18.08 | -0.30 | -1.63 | 10135.17 | 1842.61 | 0.16 |
| 2024-07-26 | 18.24 | 18.38 | 0.02 | 0.11 | 9461.94 | 1740.14 | 0.15 |
| 2024-07-25 | 18.37 | 18.36 | -0.19 | -1.02 | 12137.91 | 2235.28 | 0.20 |
| 2024-07-24 | 19.15 | 18.55 | -0.45 | -2.37 | 10352.65 | 1938.03 | 0.17 |
| 2024-07-23 | 19.94 | 19.00 | -0.66 | -3.36 | 14588.03 | 2805.65 | 0.24 |
| 2024-07-22 | 19.32 | 19.66 | 0.28 | 1.45 | 15292.42 | 3004.76 | 0.25 |
| 2024-07-19 | 19.50 | 19.38 | -0.19 | -0.97 | 13775.19 | 2652.42 | 1.49 |
| 2024-07-18 | 18.99 | 19.57 | 0.45 | 2.35 | 17392.18 | 3348.18 | 1.88 |
| 2024-07-17 | 19.07 | 19.12 | 0.14 | 0.74 | 16795.14 | 3203.18 | 1.81 |
| 2024-07-16 | 19.25 | 18.98 | -0.27 | -1.40 | 11757.78 | 2241.12 | 1.27 |
| 2024-07-15 | 20.17 | 19.25 | -0.53 | -2.68 | 14258.91 | 2762.72 | 1.54 |
| 2024-07-12 | 19.52 | 19.78 | 0.45 | 2.33 | 24771.84 | 4928.41 | 2.67 |
| 2024-07-11 | 19.08 | 19.33 | 0.48 | 2.55 | 14537.29 | 2802.16 | 1.57 |
| 2024-07-10 | 19.44 | 18.85 | -0.21 | -1.10 | 11702.75 | 2215.08 | 1.26 |
| 2024-07-09 | 18.93 | 19.06 | 0.02 | 0.11 | 14778.00 | 2808.00 | 1.59 |
| 2024-07-08 | 19.43 | 19.04 | -0.72 | -3.64 | 15740.42 | 3025.56 | 1.70 |
| 2024-07-05 | 18.81 | 19.76 | 1.01 | 5.39 | 27174.21 | 5235.41 | 2.93 |
| 2024-07-04 | 19.73 | 18.75 | -0.59 | -3.05 | 13165.92 | 2488.79 | 1.42 |
| 2024-07-03 | 19.80 | 19.34 | -0.33 | -1.68 | 16156.35 | 3120.97 | 1.74 |
| 2024-07-02 | 19.93 | 19.67 | -0.17 | -0.86 | 18160.03 | 3592.37 | 1.96 |
| 2024-07-01 | 20.41 | 19.84 | -0.51 | -2.51 | 26905.29 | 5376.65 | 2.90 |
| 2024-06-28 | 20.48 | 20.35 | -0.13 | -0.64 | 19670.33 | 4047.23 | 2.12 |
| 2024-06-27 | 21.13 | 20.48 | -0.88 | -4.12 | 21212.44 | 4399.13 | 2.29 |
| 2024-06-26 | 20.81 | 21.36 | 0.56 | 2.69 | 16725.30 | 3527.57 | 1.80 |
| 2024-06-25 | 21.76 | 20.85 | -0.65 | -3.02 | 15558.93 | 3287.38 | 1.68 |
| 2024-06-24 | 21.81 | 21.50 | -0.52 | -2.36 | 20491.11 | 4478.85 | 2.21 |
| 2024-06-21 | 21.97 | 22.02 | 0.20 | 0.92 | 13707.47 | 3016.06 | 1.48 |
| 2024-06-20 | 22.20 | 21.82 | -0.19 | -0.86 | 16255.81 | 3592.05 | 1.75 |
| 2024-06-19 | 22.30 | 22.01 | -0.34 | -1.52 | 24097.69 | 5324.23 | 2.60 |
| 2024-06-18 | 22.71 | 22.35 | -0.36 | -1.59 | 31123.16 | 7014.23 | 3.36 |
| 2024-06-17 | 21.95 | 22.71 | 0.87 | 3.98 | 56530.29 | 12927.70 | 6.10 |
| 2024-06-14 | 22.95 | 21.84 | -1.28 | -5.54 | 69071.41 | 15377.00 | 7.45 |
| 2024-06-13 | 22.87 | 23.12 | 0.32 | 1.40 | 31322.14 | 7244.09 | 3.38 |
| 2024-06-12 | 23.00 | 22.80 | 0.00 | 0.00 | 24748.77 | 5617.98 | 2.67 |
| 2024-06-11 | 21.93 | 22.80 | 0.90 | 4.11 | 18699.10 | 4200.18 | 2.02 |
| 2024-06-07 | 22.16 | 21.90 | -0.07 | -0.32 | 12896.18 | 2829.69 | 1.39 |
| 2024-06-06 | 22.31 | 21.97 | -0.53 | -2.36 | 17962.80 | 3990.32 | 1.94 |
| 2024-06-05 | 22.73 | 22.50 | -0.12 | -0.53 | 16943.11 | 3863.21 | 1.83 |
| 2024-06-04 | 22.54 | 22.62 | 0.14 | 0.62 | 23425.44 | 5291.48 | 2.53 |
| 2024-06-03 | 23.18 | 22.48 | -0.04 | -0.18 | 30544.08 | 7026.50 | 3.29 |
| 2024-05-31 | 22.75 | 22.52 | 0.29 | 1.31 | 10038.04 | 2266.53 | 1.08 |
| 2024-05-30 | 22.46 | 22.23 | -0.13 | -0.58 | 10661.69 | 2374.71 | 1.15 |
| 2024-05-29 | 22.78 | 22.36 | -0.25 | -1.11 | 10732.56 | 2408.52 | 1.16 |
| 2024-05-28 | 22.88 | 22.61 | -0.24 | -1.05 | 10143.86 | 2306.01 | 1.09 |
| 2024-05-27 | 22.57 | 22.85 | 0.28 | 1.24 | 11360.78 | 2576.26 | 1.22 |
| 2024-05-24 | 23.36 | 22.57 | -0.54 | -2.34 | 14549.64 | 3310.13 | 1.57 |
| 2024-05-23 | 23.89 | 23.11 | -0.91 | -3.79 | 20178.93 | 4702.42 | 2.18 |
| 2024-05-22 | 23.12 | 24.02 | 0.81 | 3.49 | 29758.41 | 7131.77 | 3.21 |
| 2024-05-21 | 23.18 | 23.21 | -0.09 | -0.39 | 7649.35 | 1774.89 | 0.82 |
| 2024-05-20 | 23.50 | 23.30 | -0.19 | -0.81 | 15271.75 | 3562.56 | 1.65 |
| 2024-05-17 | 23.98 | 23.49 | -0.19 | -0.80 | 17405.33 | 4093.01 | 1.88 |
| 2024-05-16 | 24.41 | 23.68 | -0.48 | -1.99 | 17872.24 | 4257.71 | 1.93 |
| 2024-05-15 | 24.52 | 24.16 | -0.34 | -1.39 | 11423.12 | 2781.54 | 1.23 |
日K线
周K线
月K线
