海王生物(000078)股票信息
| 股票代码 | 000078 |
| 股票名称 | 海王生物 |
| 最新价/元 | 2.33 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 2.33 |
| 卖出/元 | 2.34 |
| 昨收/元 | 2.33 |
| 今开/元 | 2.34 |
| 最高/元 | 2.36 |
| 最低/元 | 2.31 |
| 成交量/手 | 155434.53 |
| 成交额/万 | 3635.04 |
| 股净值/元 | -5.14 |
| 市净率 | 3.37 |
| 总市值/万 | 613051.72 |
| 流通值/万 | 611960.79 |
| 换手率/% | 0.59 |
| 入市日期 | 1998-12-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
海王生物(000078)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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 2.34 | 2.33 | 0.00 | 0.00 | 155434.53 | 3635.04 | 0.59 |
| 2025-05-07 | 2.32 | 2.33 | 0.02 | 0.87 | 178943.29 | 4166.31 | 0.68 |
| 2025-05-06 | 2.30 | 2.31 | 0.04 | 1.76 | 152965.76 | 3510.87 | 0.58 |
| 2025-04-30 | 2.24 | 2.27 | 0.02 | 0.89 | 136297.64 | 3100.51 | 0.52 |
| 2025-04-29 | 2.23 | 2.25 | 0.00 | 0.00 | 93454.53 | 2101.94 | 0.36 |
| 2025-04-28 | 2.30 | 2.25 | -0.05 | -2.17 | 179201.87 | 4036.21 | 0.68 |
| 2025-04-25 | 2.29 | 2.30 | 0.02 | 0.88 | 182371.03 | 4202.29 | 0.69 |
| 2025-04-24 | 2.27 | 2.28 | 0.01 | 0.44 | 184042.98 | 4217.14 | 0.70 |
| 2025-04-23 | 2.29 | 2.27 | -0.02 | -0.87 | 131894.74 | 3003.15 | 0.50 |
| 2025-04-22 | 2.28 | 2.29 | 0.01 | 0.44 | 127428.50 | 2914.03 | 0.49 |
| 2025-04-21 | 2.27 | 2.28 | 0.01 | 0.44 | 87255.50 | 1987.05 | 0.33 |
| 2025-04-18 | 2.27 | 2.27 | 0.00 | 0.00 | 87274.50 | 1981.13 | 0.33 |
| 2025-04-17 | 2.26 | 2.27 | 0.01 | 0.44 | 101828.53 | 2314.33 | 0.39 |
| 2025-04-16 | 2.30 | 2.26 | -0.05 | -2.17 | 188099.03 | 4248.19 | 0.72 |
| 2025-04-15 | 2.32 | 2.31 | -0.01 | -0.43 | 121799.95 | 2804.52 | 0.46 |
| 2025-04-14 | 2.29 | 2.32 | 0.05 | 2.20 | 200291.84 | 4646.00 | 0.76 |
| 2025-04-11 | 2.27 | 2.27 | -0.02 | -0.87 | 168609.44 | 3838.02 | 0.64 |
| 2025-04-10 | 2.26 | 2.29 | 0.03 | 1.33 | 257243.76 | 5894.17 | 0.98 |
| 2025-04-09 | 2.21 | 2.26 | 0.04 | 1.80 | 309516.00 | 6718.01 | 1.18 |
| 2025-04-08 | 2.17 | 2.22 | -0.01 | -0.45 | 271253.81 | 6016.96 | 1.03 |
| 2025-04-07 | 2.39 | 2.23 | -0.25 | -10.08 | 383765.61 | 8775.71 | 1.46 |
| 2025-04-03 | 2.44 | 2.48 | 0.02 | 0.81 | 206535.00 | 5098.77 | 0.79 |
| 2025-04-02 | 2.44 | 2.46 | 0.01 | 0.41 | 301915.50 | 7451.19 | 1.15 |
| 2025-04-01 | 2.37 | 2.45 | 0.08 | 3.38 | 366481.05 | 8947.56 | 1.40 |
| 2025-03-31 | 2.41 | 2.37 | -0.06 | -2.47 | 228283.50 | 5421.30 | 0.87 |
| 2025-03-28 | 2.46 | 2.43 | -0.02 | -0.82 | 355251.00 | 8778.18 | 1.35 |
| 2025-03-27 | 2.41 | 2.45 | 0.03 | 1.24 | 287844.34 | 6993.02 | 1.10 |
| 2025-03-26 | 2.40 | 2.42 | 0.00 | 0.00 | 138040.00 | 3337.45 | 0.53 |
| 2025-03-25 | 2.41 | 2.42 | 0.01 | 0.42 | 124830.85 | 2997.32 | 0.48 |
| 2025-03-24 | 2.45 | 2.41 | -0.04 | -1.63 | 254666.00 | 6146.68 | 0.97 |
| 2025-03-21 | 2.45 | 2.45 | 0.01 | 0.41 | 335804.98 | 8285.33 | 1.28 |
| 2025-03-20 | 2.43 | 2.44 | 0.01 | 0.41 | 169385.50 | 4138.46 | 0.64 |
| 2025-03-19 | 2.44 | 2.43 | -0.02 | -0.82 | 168034.00 | 4095.74 | 0.64 |
| 2025-03-18 | 2.48 | 2.45 | -0.03 | -1.21 | 218370.03 | 5336.63 | 0.83 |
| 2025-03-17 | 2.47 | 2.48 | 0.01 | 0.41 | 307150.00 | 7606.27 | 1.17 |
| 2025-03-14 | 2.45 | 2.47 | 0.05 | 2.07 | 260785.06 | 6362.50 | 0.99 |
| 2025-03-13 | 2.41 | 2.42 | 0.01 | 0.42 | 218843.77 | 5281.37 | 0.83 |
| 2025-03-12 | 2.44 | 2.41 | -0.04 | -1.63 | 285489.46 | 6926.97 | 1.09 |
| 2025-03-11 | 2.47 | 2.45 | -0.03 | -1.21 | 366386.45 | 8917.97 | 1.39 |
| 2025-03-10 | 2.32 | 2.48 | 0.17 | 7.36 | 769992.44 | 18901.28 | 2.93 |
| 2025-03-07 | 2.33 | 2.31 | -0.02 | -0.86 | 143108.78 | 3318.23 | 0.54 |
| 2025-03-06 | 2.32 | 2.33 | 0.01 | 0.43 | 150778.21 | 3508.48 | 0.57 |
| 2025-03-05 | 2.35 | 2.32 | -0.03 | -1.28 | 171489.15 | 3962.89 | 0.65 |
| 2025-03-04 | 2.36 | 2.35 | -0.01 | -0.42 | 122916.81 | 2874.64 | 0.47 |
| 2025-03-03 | 2.35 | 2.36 | 0.01 | 0.43 | 164654.65 | 3899.47 | 0.63 |
| 2025-02-28 | 2.39 | 2.35 | -0.04 | -1.67 | 179874.55 | 4257.53 | 0.68 |
| 2025-02-27 | 2.41 | 2.39 | -0.02 | -0.83 | 214799.31 | 5120.75 | 0.82 |
| 2025-02-26 | 2.40 | 2.41 | 0.02 | 0.84 | 195854.60 | 4709.15 | 0.75 |
| 2025-02-25 | 2.41 | 2.39 | -0.02 | -0.83 | 180445.01 | 4318.12 | 0.69 |
| 2025-02-24 | 2.41 | 2.41 | 0.01 | 0.42 | 193133.38 | 4672.29 | 0.74 |
| 2025-02-21 | 2.44 | 2.40 | -0.04 | -1.64 | 195962.03 | 4701.19 | 0.75 |
| 2025-02-20 | 2.41 | 2.44 | 0.03 | 1.25 | 157088.08 | 3843.84 | 0.60 |
| 2025-02-19 | 2.42 | 2.41 | -0.01 | -0.41 | 155064.53 | 3745.63 | 0.59 |
| 2025-02-18 | 2.51 | 2.42 | -0.10 | -3.97 | 236971.03 | 5828.89 | 0.90 |
| 2025-02-17 | 2.49 | 2.52 | 0.03 | 1.21 | 221806.56 | 5601.60 | 0.84 |
| 2025-02-14 | 2.49 | 2.49 | -0.01 | -0.40 | 173753.22 | 4357.83 | 0.66 |
| 2025-02-13 | 2.49 | 2.50 | 0.00 | 0.00 | 215869.05 | 5394.46 | 0.82 |
| 2025-02-12 | 2.50 | 2.50 | 0.00 | 0.00 | 162820.55 | 4057.15 | 0.62 |
| 2025-02-11 | 2.54 | 2.50 | -0.04 | -1.58 | 178463.24 | 4450.33 | 0.68 |
| 2025-02-10 | 2.47 | 2.54 | 0.08 | 3.25 | 276102.18 | 6936.19 | 1.05 |
| 2025-02-07 | 2.42 | 2.46 | 0.03 | 1.24 | 257017.03 | 6306.14 | 0.98 |
| 2025-02-06 | 2.44 | 2.43 | -0.01 | -0.41 | 199116.53 | 4781.81 | 0.76 |
| 2025-02-05 | 2.40 | 2.44 | 0.07 | 2.95 | 205271.02 | 4962.66 | 0.78 |
| 2025-01-27 | 2.35 | 2.37 | 0.03 | 1.28 | 165497.62 | 3928.16 | 0.63 |
| 2025-01-24 | 2.32 | 2.34 | 0.00 | 0.00 | 282228.20 | 6522.39 | 1.07 |
| 2025-01-23 | 2.31 | 2.34 | -0.08 | -3.31 | 349908.53 | 8232.99 | 1.33 |
| 2025-01-22 | 2.45 | 2.42 | -0.03 | -1.22 | 85336.00 | 2070.61 | 0.32 |
| 2025-01-21 | 2.50 | 2.45 | -0.04 | -1.61 | 154863.16 | 3805.22 | 0.59 |
| 2025-01-20 | 2.49 | 2.49 | 0.02 | 0.81 | 186442.15 | 4641.71 | 0.71 |
| 2025-01-17 | 2.49 | 2.47 | -0.03 | -1.20 | 115330.96 | 2851.75 | 0.44 |
| 2025-01-16 | 2.50 | 2.50 | 0.00 | 0.00 | 215016.00 | 5413.16 | 0.82 |
| 2025-01-15 | 2.51 | 2.50 | -0.01 | -0.40 | 160230.01 | 3999.83 | 0.61 |
| 2025-01-14 | 2.45 | 2.51 | 0.07 | 2.87 | 200689.07 | 4989.04 | 0.76 |
| 2025-01-13 | 2.41 | 2.44 | 0.02 | 0.83 | 158199.49 | 3800.14 | 0.60 |
| 2025-01-10 | 2.54 | 2.42 | -0.11 | -4.35 | 257619.00 | 6353.89 | 0.98 |
| 2025-01-09 | 2.49 | 2.53 | 0.02 | 0.80 | 260863.96 | 6580.09 | 0.99 |
| 2025-01-08 | 2.48 | 2.51 | 0.01 | 0.40 | 310429.96 | 7773.61 | 1.18 |
| 2025-01-07 | 2.54 | 2.50 | -0.04 | -1.58 | 359454.08 | 8887.80 | 1.37 |
| 2025-01-06 | 2.45 | 2.54 | 0.11 | 4.53 | 501763.71 | 12693.44 | 1.91 |
| 2025-01-03 | 2.50 | 2.43 | -0.07 | -2.80 | 273942.68 | 6771.85 | 1.04 |
| 2025-01-02 | 2.54 | 2.50 | -0.05 | -1.96 | 314510.43 | 7964.89 | 1.20 |
| 2024-12-31 | 2.63 | 2.55 | -0.08 | -3.04 | 430510.48 | 11222.35 | 1.64 |
| 2024-12-30 | 2.70 | 2.63 | -0.25 | -8.68 | 984168.09 | 26255.90 | 3.75 |
| 2024-12-27 | 2.80 | 2.88 | 0.15 | 5.50 | 1302143.74 | 38228.82 | 4.96 |
| 2024-12-26 | 2.75 | 2.73 | -0.03 | -1.09 | 179391.00 | 4903.03 | 0.68 |
| 2024-12-25 | 2.75 | 2.76 | 0.03 | 1.10 | 276658.50 | 7549.17 | 1.05 |
| 2024-12-24 | 2.69 | 2.73 | 0.04 | 1.49 | 266638.17 | 7265.85 | 1.02 |
| 2024-12-23 | 2.81 | 2.69 | -0.12 | -4.27 | 495374.53 | 13482.47 | 1.89 |
| 2024-12-20 | 2.80 | 2.81 | 0.00 | 0.00 | 253194.37 | 7094.20 | 0.96 |
| 2024-12-19 | 2.83 | 2.81 | -0.03 | -1.06 | 216999.50 | 6071.36 | 0.83 |
| 2024-12-18 | 2.86 | 2.84 | 0.01 | 0.35 | 214940.83 | 6104.50 | 0.82 |
| 2024-12-17 | 2.99 | 2.83 | -0.15 | -5.03 | 432121.33 | 12399.85 | 1.65 |
| 2024-12-16 | 2.94 | 2.98 | -0.01 | -0.33 | 267034.50 | 8000.58 | 1.02 |
| 2024-12-13 | 3.11 | 2.99 | -0.14 | -4.47 | 488805.02 | 14828.20 | 1.86 |
| 2024-12-12 | 3.06 | 3.13 | 0.06 | 1.95 | 590751.25 | 18311.43 | 2.25 |
| 2024-12-11 | 2.98 | 3.07 | 0.08 | 2.68 | 476710.77 | 14550.35 | 1.82 |
| 2024-12-10 | 3.08 | 2.99 | -0.04 | -1.32 | 429168.43 | 12995.52 | 1.63 |
| 2024-12-09 | 3.06 | 3.03 | -0.03 | -0.98 | 487947.10 | 14943.77 | 1.86 |
| 2024-12-06 | 2.95 | 3.06 | 0.11 | 3.73 | 569509.63 | 17222.80 | 2.17 |
| 2024-12-05 | 2.93 | 2.95 | 0.01 | 0.34 | 230900.26 | 6755.48 | 0.88 |
日K线
周K线
月K线
