丰原药业(000153)股票信息
| 股票代码 | 000153 |
| 股票名称 | 丰原药业 |
| 最新价/元 | 5.95 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.34 |
| 买入/元 | 5.94 |
| 卖出/元 | 5.95 |
| 昨收/元 | 5.93 |
| 今开/元 | 5.92 |
| 最高/元 | 5.98 |
| 最低/元 | 5.87 |
| 成交量/手 | 78261.00 |
| 成交额/万 | 4646.05 |
| 股净值/元 | 17.19 |
| 市净率 | 1.34 |
| 总市值/万 | 276540.36 |
| 流通值/万 | 269501.51 |
| 换手率/% | 1.73 |
| 入市日期 | 2000-09-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
丰原药业(000153)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 | 5.92 | 5.95 | 0.02 | 0.34 | 78261.00 | 4646.05 | 1.73 |
| 2025-05-07 | 5.88 | 5.93 | 0.09 | 1.54 | 108189.40 | 6386.20 | 2.39 |
| 2025-05-06 | 5.78 | 5.84 | 0.09 | 1.57 | 80566.40 | 4695.23 | 1.78 |
| 2025-04-30 | 5.72 | 5.75 | 0.02 | 0.35 | 62437.41 | 3590.42 | 1.38 |
| 2025-04-29 | 5.61 | 5.73 | 0.08 | 1.42 | 76386.00 | 4376.58 | 1.69 |
| 2025-04-28 | 5.80 | 5.65 | -0.16 | -2.75 | 93487.41 | 5287.20 | 2.06 |
| 2025-04-25 | 5.92 | 5.81 | -0.13 | -2.19 | 119570.20 | 6978.73 | 2.64 |
| 2025-04-24 | 5.90 | 5.94 | 0.04 | 0.68 | 79068.00 | 4700.25 | 1.75 |
| 2025-04-23 | 5.94 | 5.90 | -0.04 | -0.67 | 67561.60 | 3996.96 | 1.49 |
| 2025-04-22 | 5.81 | 5.94 | 0.10 | 1.71 | 107270.80 | 6314.73 | 2.37 |
| 2025-04-21 | 5.72 | 5.84 | 0.10 | 1.74 | 112931.20 | 6562.43 | 2.49 |
| 2025-04-18 | 5.68 | 5.74 | 0.07 | 1.24 | 143255.99 | 8228.08 | 3.16 |
| 2025-04-17 | 5.61 | 5.67 | 0.05 | 0.89 | 83617.20 | 4746.54 | 1.85 |
| 2025-04-16 | 5.70 | 5.62 | -0.11 | -1.92 | 94135.00 | 5281.19 | 2.08 |
| 2025-04-15 | 5.71 | 5.73 | -0.01 | -0.17 | 76106.14 | 4341.12 | 1.68 |
| 2025-04-14 | 5.72 | 5.74 | 0.12 | 2.14 | 127542.32 | 7307.67 | 2.82 |
| 2025-04-11 | 5.71 | 5.62 | -0.16 | -2.77 | 163055.00 | 9222.78 | 3.60 |
| 2025-04-10 | 5.70 | 5.78 | 0.17 | 3.03 | 121193.40 | 6992.82 | 2.68 |
| 2025-04-09 | 5.46 | 5.61 | 0.03 | 0.54 | 171465.87 | 9274.29 | 3.79 |
| 2025-04-08 | 5.80 | 5.58 | -0.20 | -3.46 | 206982.93 | 11615.08 | 4.57 |
| 2025-04-07 | 6.19 | 5.78 | -0.64 | -9.97 | 162352.00 | 9565.13 | 3.58 |
| 2025-04-03 | 6.33 | 6.42 | 0.05 | 0.79 | 132635.00 | 8498.27 | 2.93 |
| 2025-04-02 | 6.39 | 6.37 | -0.02 | -0.31 | 108263.00 | 6917.56 | 2.39 |
| 2025-04-01 | 6.19 | 6.39 | 0.24 | 3.90 | 228062.78 | 14577.53 | 5.04 |
| 2025-03-31 | 6.31 | 6.15 | -0.20 | -3.15 | 209532.80 | 13013.74 | 4.63 |
| 2025-03-28 | 6.27 | 6.35 | 0.05 | 0.79 | 300942.22 | 19345.56 | 6.64 |
| 2025-03-27 | 6.27 | 6.30 | 0.05 | 0.80 | 84657.21 | 5292.86 | 1.87 |
| 2025-03-26 | 6.18 | 6.25 | 0.09 | 1.46 | 93599.98 | 5837.17 | 2.07 |
| 2025-03-25 | 6.06 | 6.16 | 0.07 | 1.15 | 70070.60 | 4279.13 | 1.55 |
| 2025-03-24 | 6.19 | 6.09 | -0.10 | -1.62 | 79513.21 | 4842.03 | 1.76 |
| 2025-03-21 | 6.24 | 6.19 | -0.03 | -0.48 | 80320.20 | 4995.85 | 1.77 |
| 2025-03-20 | 6.20 | 6.22 | 0.01 | 0.16 | 52801.56 | 3282.45 | 1.17 |
| 2025-03-19 | 6.22 | 6.21 | 0.00 | 0.00 | 53850.48 | 3348.77 | 1.19 |
| 2025-03-18 | 6.20 | 6.21 | 0.01 | 0.16 | 56994.60 | 3536.26 | 1.26 |
| 2025-03-17 | 6.16 | 6.20 | 0.04 | 0.65 | 86445.60 | 5349.37 | 1.91 |
| 2025-03-14 | 6.06 | 6.16 | 0.11 | 1.82 | 115076.60 | 7030.58 | 2.54 |
| 2025-03-13 | 6.05 | 6.05 | 0.01 | 0.17 | 70466.21 | 4233.44 | 1.56 |
| 2025-03-12 | 6.02 | 6.04 | 0.02 | 0.33 | 55402.21 | 3338.86 | 1.22 |
| 2025-03-11 | 6.01 | 6.02 | -0.02 | -0.33 | 57632.55 | 3446.16 | 1.27 |
| 2025-03-10 | 6.00 | 6.04 | 0.05 | 0.84 | 65727.02 | 3962.98 | 1.45 |
| 2025-03-07 | 6.03 | 5.99 | -0.07 | -1.16 | 81184.42 | 4874.38 | 1.79 |
| 2025-03-06 | 6.04 | 6.06 | 0.02 | 0.33 | 103157.82 | 6223.21 | 2.28 |
| 2025-03-05 | 6.12 | 6.04 | -0.08 | -1.31 | 59258.48 | 3565.90 | 1.31 |
| 2025-03-04 | 6.04 | 6.12 | 0.07 | 1.16 | 52898.00 | 3222.54 | 1.17 |
| 2025-03-03 | 6.00 | 6.05 | 0.05 | 0.83 | 84171.41 | 5118.27 | 1.86 |
| 2025-02-28 | 6.08 | 6.00 | -0.10 | -1.64 | 95310.01 | 5744.25 | 2.10 |
| 2025-02-27 | 6.19 | 6.10 | -0.08 | -1.29 | 168033.42 | 10229.07 | 3.71 |
| 2025-02-26 | 6.14 | 6.18 | 0.04 | 0.65 | 87354.00 | 5384.38 | 1.93 |
| 2025-02-25 | 6.18 | 6.14 | -0.04 | -0.65 | 52063.20 | 3200.24 | 1.15 |
| 2025-02-24 | 6.14 | 6.18 | 0.03 | 0.49 | 59702.81 | 3689.44 | 1.32 |
| 2025-02-21 | 6.16 | 6.15 | -0.03 | -0.49 | 49793.60 | 3055.60 | 1.10 |
| 2025-02-20 | 6.13 | 6.18 | 0.05 | 0.82 | 57452.80 | 3557.07 | 1.27 |
| 2025-02-19 | 6.07 | 6.13 | 0.07 | 1.16 | 46242.40 | 2821.83 | 1.02 |
| 2025-02-18 | 6.21 | 6.06 | -0.14 | -2.26 | 61121.54 | 3748.20 | 1.35 |
| 2025-02-17 | 6.13 | 6.20 | 0.07 | 1.14 | 68277.57 | 4220.26 | 1.51 |
| 2025-02-14 | 6.08 | 6.13 | 0.04 | 0.66 | 45923.00 | 2815.67 | 1.01 |
| 2025-02-13 | 6.15 | 6.09 | -0.09 | -1.46 | 51519.40 | 3153.52 | 1.14 |
| 2025-02-12 | 6.16 | 6.18 | 0.03 | 0.49 | 63112.53 | 3880.09 | 1.39 |
| 2025-02-11 | 6.21 | 6.15 | -0.04 | -0.65 | 69447.40 | 4265.60 | 1.53 |
| 2025-02-10 | 6.15 | 6.19 | 0.06 | 0.98 | 66080.61 | 4080.27 | 1.46 |
| 2025-02-07 | 6.06 | 6.13 | 0.09 | 1.49 | 108277.21 | 6607.92 | 2.39 |
| 2025-02-06 | 6.02 | 6.04 | 0.02 | 0.33 | 53385.11 | 3199.79 | 1.18 |
| 2025-02-05 | 6.01 | 6.02 | 0.04 | 0.67 | 47953.80 | 2883.21 | 1.06 |
| 2025-01-27 | 5.97 | 5.98 | 0.05 | 0.84 | 64528.60 | 3892.86 | 1.42 |
| 2025-01-24 | 5.92 | 5.93 | -0.01 | -0.17 | 47133.79 | 2784.62 | 1.04 |
| 2025-01-23 | 5.97 | 5.94 | 0.01 | 0.17 | 40510.20 | 2428.29 | 0.89 |
| 2025-01-22 | 5.97 | 5.93 | -0.07 | -1.17 | 37520.60 | 2226.93 | 0.83 |
| 2025-01-21 | 6.09 | 6.00 | -0.06 | -0.99 | 54124.40 | 3250.40 | 1.19 |
| 2025-01-20 | 5.93 | 6.06 | 0.13 | 2.19 | 74913.61 | 4516.78 | 1.65 |
| 2025-01-17 | 5.92 | 5.93 | -0.01 | -0.17 | 40180.61 | 2374.53 | 0.89 |
| 2025-01-16 | 5.88 | 5.94 | 0.06 | 1.02 | 63299.20 | 3761.27 | 1.40 |
| 2025-01-15 | 5.92 | 5.88 | -0.04 | -0.68 | 56685.40 | 3336.26 | 1.25 |
| 2025-01-14 | 5.77 | 5.92 | 0.16 | 2.78 | 65685.61 | 3853.54 | 1.45 |
| 2025-01-13 | 5.72 | 5.76 | 0.01 | 0.17 | 51428.00 | 2931.08 | 1.14 |
| 2025-01-10 | 5.94 | 5.75 | -0.20 | -3.36 | 77621.80 | 4532.22 | 1.71 |
| 2025-01-09 | 6.00 | 5.95 | -0.08 | -1.33 | 71925.87 | 4294.53 | 1.59 |
| 2025-01-08 | 6.03 | 6.03 | -0.02 | -0.33 | 88905.20 | 5380.96 | 1.96 |
| 2025-01-07 | 6.12 | 6.05 | -0.10 | -1.63 | 105701.73 | 6343.65 | 2.33 |
| 2025-01-06 | 5.99 | 6.15 | 0.25 | 4.24 | 149346.09 | 9090.23 | 3.30 |
| 2025-01-03 | 6.06 | 5.90 | -0.14 | -2.32 | 81383.62 | 4888.21 | 1.80 |
| 2025-01-02 | 6.16 | 6.04 | -0.09 | -1.47 | 81747.40 | 5016.72 | 1.80 |
| 2024-12-31 | 6.24 | 6.13 | -0.09 | -1.45 | 64028.27 | 3962.42 | 1.41 |
| 2024-12-30 | 6.28 | 6.22 | -0.09 | -1.43 | 56333.00 | 3502.51 | 1.24 |
| 2024-12-27 | 6.20 | 6.31 | 0.13 | 2.10 | 67436.40 | 4233.31 | 1.49 |
| 2024-12-26 | 6.15 | 6.18 | 0.05 | 0.82 | 67615.80 | 4182.84 | 1.49 |
| 2024-12-25 | 6.28 | 6.13 | -0.15 | -2.39 | 84276.64 | 5171.63 | 1.85 |
| 2024-12-24 | 6.23 | 6.28 | 0.10 | 1.62 | 65530.00 | 4086.91 | 1.44 |
| 2024-12-23 | 6.55 | 6.18 | -0.37 | -5.65 | 141760.61 | 8944.25 | 3.11 |
| 2024-12-20 | 6.49 | 6.55 | 0.07 | 1.08 | 63732.80 | 4161.00 | 1.40 |
| 2024-12-19 | 6.50 | 6.48 | -0.04 | -0.61 | 78973.00 | 5086.30 | 1.74 |
| 2024-12-18 | 6.50 | 6.52 | 0.02 | 0.31 | 77935.20 | 5078.66 | 1.71 |
| 2024-12-17 | 6.73 | 6.50 | -0.26 | -3.85 | 123479.63 | 8115.01 | 2.71 |
| 2024-12-16 | 6.77 | 6.76 | -0.01 | -0.15 | 84244.20 | 5734.35 | 1.85 |
| 2024-12-13 | 6.85 | 6.77 | -0.12 | -1.74 | 85392.40 | 5834.09 | 1.88 |
| 2024-12-12 | 6.77 | 6.89 | 0.11 | 1.62 | 116217.81 | 7962.29 | 2.55 |
| 2024-12-11 | 6.72 | 6.78 | 0.05 | 0.74 | 70231.64 | 4748.75 | 1.54 |
| 2024-12-10 | 6.92 | 6.73 | -0.06 | -0.88 | 107044.60 | 7288.33 | 2.35 |
| 2024-12-09 | 6.82 | 6.79 | 0.00 | 0.00 | 105838.81 | 7184.38 | 2.33 |
| 2024-12-06 | 6.64 | 6.79 | 0.17 | 2.57 | 132432.34 | 8918.28 | 2.91 |
| 2024-12-05 | 6.62 | 6.62 | 0.00 | 0.00 | 67866.01 | 4486.46 | 1.49 |
日K线
周K线
月K线
