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 | 2.13 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -2.29 |
| 买入/元 | 2.12 |
| 卖出/元 | 2.13 |
| 昨收/元 | 2.18 |
| 今开/元 | 2.19 |
| 最高/元 | 2.20 |
| 最低/元 | 2.12 |
| 成交量/手 | 96878.30 |
| 成交额/万 | 2077.67 |
| 股净值/元 | -3.32 |
| 市净率 | 1.92 |
| 总市值/万 | 585927.48 |
| 流通值/万 | 559353.68 |
| 换手率/% | 0.37 |
| 入市日期 | 1998-12-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 2.19 | 2.13 | -0.05 | -2.29 | 96878.30 | 2077.67 | 0.37 |
| 2024-07-03 | 2.22 | 2.18 | -0.04 | -1.80 | 72126.50 | 1587.53 | 0.27 |
| 2024-07-02 | 2.15 | 2.22 | 0.07 | 3.26 | 145821.54 | 3223.09 | 0.56 |
| 2024-07-01 | 2.13 | 2.15 | 0.03 | 1.42 | 92925.35 | 1983.76 | 0.35 |
| 2024-06-28 | 2.15 | 2.12 | -0.01 | -0.47 | 97095.00 | 2078.67 | 0.37 |
| 2024-06-27 | 2.15 | 2.13 | -0.03 | -1.39 | 64000.25 | 1367.37 | 0.24 |
| 2024-06-26 | 2.13 | 2.16 | 0.04 | 1.89 | 96270.08 | 2054.19 | 0.37 |
| 2024-06-25 | 2.12 | 2.12 | 0.00 | 0.00 | 91067.44 | 1934.44 | 0.35 |
| 2024-06-24 | 2.17 | 2.12 | -0.06 | -2.75 | 104276.56 | 2215.30 | 0.40 |
| 2024-06-21 | 2.18 | 2.18 | 0.01 | 0.46 | 79870.00 | 1737.48 | 0.30 |
| 2024-06-20 | 2.24 | 2.17 | -0.07 | -3.13 | 102078.00 | 2254.67 | 0.39 |
| 2024-06-19 | 2.23 | 2.24 | 0.01 | 0.45 | 93571.00 | 2094.27 | 0.36 |
| 2024-06-18 | 2.21 | 2.23 | 0.03 | 1.36 | 124094.09 | 2736.44 | 0.47 |
| 2024-06-17 | 2.14 | 2.20 | 0.06 | 2.80 | 171259.03 | 3763.11 | 0.65 |
| 2024-06-14 | 2.12 | 2.14 | 0.02 | 0.94 | 78652.00 | 1673.01 | 0.30 |
| 2024-06-13 | 2.17 | 2.12 | -0.04 | -1.85 | 110841.61 | 2358.18 | 0.42 |
| 2024-06-12 | 2.15 | 2.16 | 0.02 | 0.94 | 91435.33 | 1970.58 | 0.35 |
| 2024-06-11 | 2.19 | 2.14 | -0.06 | -2.73 | 115291.04 | 2474.64 | 0.44 |
| 2024-06-07 | 2.13 | 2.20 | 0.09 | 4.27 | 144091.61 | 3126.16 | 0.55 |
| 2024-06-06 | 2.16 | 2.11 | -0.05 | -2.32 | 172946.78 | 3677.73 | 0.66 |
| 2024-06-05 | 2.20 | 2.16 | -0.05 | -2.26 | 115456.50 | 2523.08 | 0.44 |
| 2024-06-04 | 2.19 | 2.21 | 0.00 | 0.00 | 133758.08 | 2929.82 | 0.51 |
| 2024-06-03 | 2.33 | 2.21 | -0.14 | -5.96 | 349843.82 | 7766.36 | 1.33 |
| 2024-05-31 | 2.24 | 2.35 | 0.13 | 5.86 | 337334.14 | 7868.29 | 1.28 |
| 2024-05-30 | 2.24 | 2.22 | -0.03 | -1.33 | 105911.21 | 2356.71 | 0.40 |
| 2024-05-29 | 2.25 | 2.25 | 0.00 | 0.00 | 106660.06 | 2389.24 | 0.41 |
| 2024-05-28 | 2.29 | 2.25 | -0.04 | -1.75 | 110791.45 | 2501.82 | 0.42 |
| 2024-05-27 | 2.27 | 2.29 | 0.02 | 0.88 | 125705.93 | 2847.05 | 0.48 |
| 2024-05-24 | 2.27 | 2.27 | 0.00 | 0.00 | 118869.98 | 2711.75 | 0.45 |
| 2024-05-23 | 2.31 | 2.27 | -0.05 | -2.16 | 144743.53 | 3300.36 | 0.55 |
| 2024-05-22 | 2.32 | 2.32 | -0.01 | -0.43 | 128346.34 | 2976.42 | 0.49 |
| 2024-05-21 | 2.35 | 2.33 | -0.04 | -1.69 | 116205.26 | 2709.55 | 0.44 |
| 2024-05-20 | 2.39 | 2.37 | -0.03 | -1.25 | 158401.98 | 3776.50 | 0.60 |
| 2024-05-17 | 2.37 | 2.40 | 0.02 | 0.84 | 163232.55 | 3885.70 | 0.62 |
| 2024-05-16 | 2.36 | 2.38 | 0.03 | 1.28 | 137300.11 | 3258.56 | 0.52 |
| 2024-05-15 | 2.40 | 2.35 | -0.04 | -1.67 | 126488.05 | 2994.74 | 0.48 |
| 2024-05-14 | 2.38 | 2.39 | 0.00 | 0.00 | 138321.52 | 3322.51 | 0.53 |
| 2024-05-13 | 2.44 | 2.39 | -0.09 | -3.63 | 224802.55 | 5440.36 | 0.86 |
| 2024-05-10 | 2.50 | 2.48 | -0.05 | -1.98 | 268528.24 | 6712.41 | 1.02 |
| 2024-05-09 | 2.46 | 2.53 | 0.04 | 1.61 | 413709.55 | 10481.35 | 1.58 |
| 2024-05-08 | 2.42 | 2.49 | 0.09 | 3.75 | 542425.62 | 13469.84 | 2.07 |
| 2024-05-07 | 2.41 | 2.40 | 0.00 | 0.00 | 205659.68 | 4923.41 | 0.78 |
| 2024-05-06 | 2.36 | 2.40 | 0.07 | 3.00 | 208833.50 | 4991.90 | 0.80 |
| 2024-04-30 | 2.30 | 2.33 | 0.01 | 0.43 | 186519.53 | 4336.33 | 0.71 |
| 2024-04-29 | 2.23 | 2.32 | 0.09 | 4.04 | 175571.00 | 4006.81 | 0.67 |
| 2024-04-26 | 2.20 | 2.23 | 0.03 | 1.36 | 146096.83 | 3225.05 | 0.56 |
| 2024-04-25 | 2.17 | 2.20 | 0.03 | 1.38 | 126635.42 | 2782.16 | 0.48 |
| 2024-04-24 | 2.17 | 2.17 | 0.00 | 0.00 | 89507.31 | 1939.78 | 0.34 |
| 2024-04-23 | 2.18 | 2.17 | -0.01 | -0.46 | 99570.00 | 2166.94 | 0.38 |
| 2024-04-22 | 2.14 | 2.18 | 0.03 | 1.40 | 133252.05 | 2888.18 | 0.51 |
| 2024-04-19 | 2.16 | 2.15 | -0.01 | -0.46 | 116969.50 | 2507.87 | 0.45 |
| 2024-04-18 | 2.20 | 2.16 | -0.04 | -1.82 | 176946.84 | 3851.38 | 0.67 |
| 2024-04-17 | 2.11 | 2.20 | 0.09 | 4.27 | 177203.03 | 3848.32 | 0.67 |
| 2024-04-16 | 2.20 | 2.11 | -0.13 | -5.80 | 241466.02 | 5194.58 | 0.92 |
| 2024-04-15 | 2.31 | 2.24 | -0.10 | -4.27 | 251902.10 | 5682.84 | 0.96 |
| 2024-04-12 | 2.41 | 2.34 | -0.07 | -2.91 | 151569.00 | 3591.01 | 0.58 |
| 2024-04-11 | 2.39 | 2.41 | -0.01 | -0.41 | 95743.00 | 2315.76 | 0.36 |
| 2024-04-10 | 2.48 | 2.42 | -0.07 | -2.81 | 126709.00 | 3079.43 | 0.48 |
| 2024-04-09 | 2.43 | 2.49 | 0.06 | 2.47 | 124652.50 | 3064.06 | 0.47 |
| 2024-04-08 | 2.51 | 2.43 | -0.10 | -3.95 | 158876.67 | 3920.54 | 0.61 |
| 2024-04-03 | 2.51 | 2.53 | 0.02 | 0.80 | 137277.92 | 3455.15 | 0.52 |
| 2024-04-02 | 2.51 | 2.51 | 0.01 | 0.40 | 129471.42 | 3229.14 | 0.49 |
| 2024-04-01 | 2.43 | 2.50 | 0.07 | 2.88 | 153783.03 | 3796.69 | 0.59 |
| 2024-03-29 | 2.40 | 2.43 | 0.01 | 0.41 | 124129.50 | 2998.56 | 0.47 |
| 2024-03-28 | 2.39 | 2.42 | 0.03 | 1.26 | 118252.67 | 2856.70 | 0.45 |
| 2024-03-27 | 2.44 | 2.39 | -0.04 | -1.65 | 164161.53 | 3994.20 | 0.63 |
| 2024-03-26 | 2.43 | 2.43 | -0.02 | -0.82 | 168400.95 | 4074.93 | 0.64 |
| 2024-03-25 | 2.52 | 2.45 | -0.09 | -3.54 | 182759.92 | 4550.26 | 0.70 |
| 2024-03-22 | 2.57 | 2.54 | -0.06 | -2.31 | 190502.49 | 4842.78 | 0.73 |
| 2024-03-21 | 2.60 | 2.60 | 0.00 | 0.00 | 173728.52 | 4497.37 | 0.66 |
| 2024-03-20 | 2.56 | 2.60 | 0.04 | 1.56 | 219037.77 | 5644.56 | 0.83 |
| 2024-03-19 | 2.58 | 2.56 | -0.03 | -1.16 | 220786.00 | 5700.17 | 0.84 |
| 2024-03-18 | 2.54 | 2.59 | 0.06 | 2.37 | 268751.05 | 6875.56 | 1.02 |
| 2024-03-15 | 2.49 | 2.53 | 0.04 | 1.61 | 228715.09 | 5759.34 | 0.87 |
| 2024-03-14 | 2.54 | 2.49 | -0.01 | -0.40 | 191871.08 | 4839.65 | 0.73 |
| 2024-03-13 | 2.53 | 2.50 | -0.04 | -1.58 | 201687.67 | 5039.49 | 0.77 |
| 2024-03-12 | 2.47 | 2.54 | 0.07 | 2.83 | 254381.14 | 6399.43 | 0.97 |
| 2024-03-11 | 2.41 | 2.47 | 0.04 | 1.65 | 170350.52 | 4172.85 | 0.65 |
| 2024-03-08 | 2.43 | 2.43 | 0.00 | 0.00 | 136244.97 | 3291.56 | 0.52 |
| 2024-03-07 | 2.47 | 2.43 | -0.03 | -1.22 | 149496.14 | 3664.92 | 0.57 |
| 2024-03-06 | 2.45 | 2.46 | -0.01 | -0.41 | 137520.50 | 3379.51 | 0.52 |
| 2024-03-05 | 2.51 | 2.47 | -0.06 | -2.37 | 166058.52 | 4104.04 | 0.63 |
| 2024-03-04 | 2.55 | 2.53 | 0.00 | 0.00 | 181442.89 | 4573.39 | 0.69 |
| 2024-03-01 | 2.54 | 2.53 | -0.03 | -1.17 | 208727.28 | 5288.04 | 0.79 |
| 2024-02-29 | 2.47 | 2.56 | 0.05 | 1.99 | 241168.14 | 6092.66 | 0.92 |
| 2024-02-28 | 2.68 | 2.51 | -0.12 | -4.56 | 382196.00 | 10037.58 | 1.46 |
| 2024-02-27 | 2.58 | 2.63 | 0.04 | 1.54 | 137205.24 | 3573.03 | 0.52 |
| 2024-02-26 | 2.57 | 2.59 | 0.04 | 1.57 | 210962.49 | 5452.84 | 0.80 |
| 2024-02-23 | 2.50 | 2.55 | 0.04 | 1.59 | 160151.84 | 4035.90 | 0.61 |
| 2024-02-22 | 2.52 | 2.51 | 0.02 | 0.80 | 143210.92 | 3568.00 | 0.55 |
| 2024-02-21 | 2.45 | 2.49 | 0.02 | 0.81 | 195869.20 | 4896.81 | 0.75 |
| 2024-02-20 | 2.42 | 2.47 | 0.03 | 1.23 | 167009.42 | 4104.86 | 0.64 |
| 2024-02-19 | 2.40 | 2.44 | 0.07 | 2.95 | 240930.98 | 5818.80 | 0.92 |
| 2024-02-08 | 2.24 | 2.37 | 0.13 | 5.80 | 312983.38 | 7167.99 | 1.19 |
| 2024-02-07 | 2.26 | 2.24 | -0.03 | -1.32 | 254832.48 | 5834.03 | 0.97 |
| 2024-02-06 | 2.06 | 2.27 | 0.13 | 6.08 | 245819.43 | 5334.79 | 0.94 |
| 2024-02-05 | 2.34 | 2.14 | -0.21 | -8.94 | 316441.79 | 6941.27 | 1.21 |
| 2024-01-26 | 2.96 | 2.95 | -0.01 | -0.34 | 179257.57 | 5328.86 | 0.68 |
| 2024-01-25 | 2.87 | 2.96 | 0.06 | 2.07 | 192223.93 | 5643.60 | 0.73 |
| 2024-01-24 | 2.86 | 2.90 | 0.05 | 1.75 | 169048.93 | 4813.80 | 0.64 |
日K线
周K线
月K线
