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 | 2.42 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.83 |
| 买入/元 | 2.42 |
| 卖出/元 | 2.43 |
| 昨收/元 | 2.40 |
| 今开/元 | 2.39 |
| 最高/元 | 2.43 |
| 最低/元 | 2.38 |
| 成交量/手 | 229698.00 |
| 成交额/万 | 5546.85 |
| 股净值/元 | -5.34 |
| 市净率 | 3.50 |
| 总市值/万 | 636731.83 |
| 流通值/万 | 635598.76 |
| 换手率/% | 0.87 |
| 入市日期 | 1998-12-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:20 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.39 | 2.42 | 0.02 | 0.83 | 229698.00 | 5546.85 | 0.87 |
| 2025-06-23 | 2.36 | 2.40 | 0.03 | 1.27 | 188674.00 | 4463.72 | 0.72 |
| 2025-06-20 | 2.38 | 2.37 | -0.01 | -0.42 | 166922.00 | 3969.77 | 0.64 |
| 2025-06-19 | 2.45 | 2.38 | -0.07 | -2.86 | 298196.00 | 7144.31 | 1.14 |
| 2025-06-18 | 2.51 | 2.45 | -0.08 | -3.16 | 315900.08 | 7784.79 | 1.20 |
| 2025-06-17 | 2.53 | 2.53 | 0.00 | 0.00 | 326736.03 | 8292.60 | 1.24 |
| 2025-06-16 | 2.51 | 2.53 | 0.02 | 0.80 | 222958.48 | 5619.53 | 0.85 |
| 2025-06-13 | 2.56 | 2.51 | -0.06 | -2.34 | 387836.84 | 9816.58 | 1.48 |
| 2025-06-12 | 2.59 | 2.57 | -0.03 | -1.15 | 419919.54 | 10858.88 | 1.60 |
| 2025-06-11 | 2.60 | 2.60 | 0.01 | 0.39 | 534151.58 | 14030.27 | 2.03 |
| 2025-06-10 | 2.56 | 2.59 | 0.04 | 1.57 | 716535.93 | 18769.07 | 2.73 |
| 2025-06-09 | 2.48 | 2.55 | -0.01 | -0.39 | 601618.45 | 15222.50 | 2.29 |
| 2025-06-06 | 2.56 | 2.56 | 0.00 | 0.00 | 296141.32 | 7581.25 | 1.13 |
| 2025-06-05 | 2.63 | 2.56 | -0.07 | -2.66 | 432408.05 | 11132.84 | 1.65 |
| 2025-06-04 | 2.64 | 2.63 | -0.03 | -1.13 | 527221.01 | 13749.43 | 2.01 |
| 2025-06-03 | 2.56 | 2.66 | 0.05 | 1.92 | 878291.23 | 23107.17 | 3.34 |
| 2025-05-30 | 2.53 | 2.61 | 0.09 | 3.57 | 1362533.45 | 35965.82 | 5.19 |
| 2025-05-29 | 2.49 | 2.52 | 0.03 | 1.21 | 653675.03 | 16437.43 | 2.49 |
| 2025-05-28 | 2.57 | 2.49 | -0.08 | -3.11 | 1201843.73 | 30364.41 | 4.58 |
| 2025-05-27 | 2.34 | 2.57 | 0.23 | 9.83 | 691757.29 | 17482.22 | 2.63 |
| 2025-05-26 | 2.36 | 2.34 | -0.02 | -0.85 | 182639.75 | 4261.59 | 0.70 |
| 2025-05-23 | 2.36 | 2.36 | -0.01 | -0.42 | 272019.00 | 6520.85 | 1.04 |
| 2025-05-22 | 2.40 | 2.37 | -0.04 | -1.66 | 202056.08 | 4791.32 | 0.77 |
| 2025-05-21 | 2.40 | 2.41 | 0.01 | 0.42 | 208447.00 | 5033.50 | 0.79 |
| 2025-05-20 | 2.39 | 2.40 | 0.01 | 0.42 | 177420.77 | 4244.13 | 0.68 |
| 2025-05-19 | 2.36 | 2.39 | 0.04 | 1.70 | 222718.37 | 5280.52 | 0.85 |
| 2025-05-16 | 2.33 | 2.35 | 0.02 | 0.86 | 191952.91 | 4497.32 | 0.73 |
| 2025-05-15 | 2.34 | 2.33 | -0.02 | -0.85 | 115020.02 | 2685.08 | 0.44 |
| 2025-05-14 | 2.33 | 2.35 | 0.02 | 0.86 | 161919.96 | 3778.08 | 0.62 |
| 2025-05-13 | 2.34 | 2.33 | 0.00 | 0.00 | 164714.13 | 3858.39 | 0.63 |
| 2025-05-12 | 2.33 | 2.33 | 0.01 | 0.43 | 125925.14 | 2908.53 | 0.48 |
| 2025-05-09 | 2.33 | 2.32 | -0.01 | -0.43 | 109446.61 | 2544.29 | 0.42 |
| 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 |
日K线
周K线
月K线
