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 | 7.07 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.86 |
| 买入/元 | 7.06 |
| 卖出/元 | 7.07 |
| 昨收/元 | 7.01 |
| 今开/元 | 7.05 |
| 最高/元 | 7.08 |
| 最低/元 | 6.90 |
| 成交量/手 | 197293.14 |
| 成交额/万 | 13836.82 |
| 股净值/元 | 20.43 |
| 市净率 | 1.59 |
| 总市值/万 | 328595.02 |
| 流通值/万 | 320231.21 |
| 换手率/% | 4.36 |
| 入市日期 | 2000-09-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 7.05 | 7.07 | 0.06 | 0.86 | 197293.14 | 13836.82 | 4.36 |
| 2025-08-07 | 7.12 | 7.01 | -0.11 | -1.55 | 245663.00 | 17351.31 | 5.42 |
| 2025-08-06 | 7.39 | 7.12 | -0.26 | -3.52 | 353130.05 | 25417.12 | 7.80 |
| 2025-08-05 | 7.37 | 7.38 | 0.04 | 0.55 | 292253.61 | 21583.73 | 6.45 |
| 2025-08-04 | 7.20 | 7.34 | 0.06 | 0.82 | 277337.64 | 20149.08 | 6.12 |
| 2025-08-01 | 7.23 | 7.28 | 0.11 | 1.53 | 354615.80 | 25960.82 | 7.83 |
| 2025-07-31 | 7.37 | 7.17 | -0.14 | -1.92 | 377538.00 | 27368.92 | 8.34 |
| 2025-07-30 | 7.34 | 7.31 | -0.19 | -2.53 | 604445.42 | 44451.08 | 13.34 |
| 2025-07-29 | 7.66 | 7.50 | -0.11 | -1.45 | 1125837.31 | 86474.39 | 24.86 |
| 2025-07-28 | 7.05 | 7.61 | 0.69 | 9.97 | 259483.68 | 19613.02 | 5.73 |
| 2025-07-25 | 6.85 | 6.92 | 0.07 | 1.02 | 331367.00 | 23136.66 | 7.32 |
| 2025-07-24 | 6.80 | 6.85 | 0.09 | 1.33 | 158891.40 | 10869.23 | 3.51 |
| 2025-07-23 | 6.80 | 6.76 | -0.05 | -0.73 | 157764.64 | 10725.50 | 3.48 |
| 2025-07-22 | 6.86 | 6.81 | -0.09 | -1.30 | 158158.60 | 10793.31 | 3.49 |
| 2025-07-21 | 6.88 | 6.90 | 0.02 | 0.29 | 171636.00 | 11803.25 | 3.79 |
| 2025-07-18 | 6.93 | 6.88 | -0.03 | -0.43 | 217859.56 | 14858.53 | 4.81 |
| 2025-07-17 | 6.77 | 6.91 | 0.15 | 2.22 | 268284.98 | 18466.85 | 5.92 |
| 2025-07-16 | 6.65 | 6.76 | 0.09 | 1.35 | 212763.42 | 14314.71 | 4.70 |
| 2025-07-15 | 6.72 | 6.67 | -0.08 | -1.19 | 177975.63 | 11804.74 | 3.93 |
| 2025-07-14 | 6.65 | 6.75 | 0.10 | 1.50 | 212993.40 | 14326.38 | 4.70 |
| 2025-07-11 | 6.70 | 6.65 | -0.04 | -0.60 | 212358.00 | 14157.64 | 4.69 |
| 2025-07-10 | 6.54 | 6.69 | 0.13 | 1.98 | 329540.60 | 22017.51 | 7.28 |
| 2025-07-09 | 6.63 | 6.56 | -0.09 | -1.35 | 218067.13 | 14354.95 | 4.81 |
| 2025-07-08 | 6.62 | 6.65 | 0.05 | 0.76 | 293773.60 | 19564.06 | 6.49 |
| 2025-07-07 | 6.62 | 6.60 | -0.01 | -0.15 | 229684.65 | 15177.27 | 5.07 |
| 2025-07-04 | 6.72 | 6.61 | -0.09 | -1.34 | 382098.07 | 25358.13 | 8.44 |
| 2025-07-03 | 6.78 | 6.70 | -0.15 | -2.19 | 590767.15 | 39647.13 | 13.04 |
| 2025-07-02 | 6.87 | 6.85 | 0.06 | 0.88 | 1076340.98 | 75137.07 | 23.76 |
| 2025-07-01 | 6.16 | 6.79 | 0.62 | 10.05 | 535252.38 | 35687.45 | 11.82 |
| 2025-06-30 | 6.11 | 6.17 | 0.07 | 1.15 | 73851.62 | 4529.46 | 1.63 |
| 2025-06-27 | 6.08 | 6.10 | 0.03 | 0.49 | 55242.51 | 3375.27 | 1.22 |
| 2025-06-26 | 6.13 | 6.07 | -0.05 | -0.82 | 58907.60 | 3585.86 | 1.30 |
| 2025-06-25 | 6.17 | 6.12 | -0.03 | -0.49 | 78015.82 | 4767.23 | 1.72 |
| 2025-06-24 | 6.02 | 6.15 | 0.12 | 1.99 | 73949.41 | 4537.15 | 1.63 |
| 2025-06-23 | 5.87 | 6.03 | 0.13 | 2.20 | 70567.90 | 4207.39 | 1.56 |
| 2025-06-20 | 5.91 | 5.90 | -0.01 | -0.17 | 60351.60 | 3559.14 | 1.33 |
| 2025-06-19 | 6.06 | 5.91 | -0.15 | -2.48 | 85096.08 | 5081.42 | 1.88 |
| 2025-06-18 | 6.19 | 6.06 | -0.17 | -2.73 | 101041.39 | 6163.01 | 2.23 |
| 2025-06-17 | 6.35 | 6.23 | -0.07 | -1.11 | 138542.27 | 8697.02 | 3.06 |
| 2025-06-16 | 6.15 | 6.30 | 0.14 | 2.27 | 191725.82 | 12065.99 | 4.23 |
| 2025-06-13 | 6.30 | 6.16 | -0.14 | -2.22 | 83932.80 | 5209.71 | 1.85 |
| 2025-06-12 | 6.30 | 6.30 | 0.00 | 0.00 | 66556.60 | 4180.44 | 1.47 |
| 2025-06-11 | 6.29 | 6.30 | -0.01 | -0.16 | 68894.66 | 4342.04 | 1.52 |
| 2025-06-10 | 6.29 | 6.31 | 0.02 | 0.32 | 113309.30 | 7138.82 | 2.50 |
| 2025-06-09 | 6.18 | 6.29 | 0.13 | 2.11 | 110027.30 | 6916.85 | 2.43 |
| 2025-06-06 | 6.12 | 6.16 | 0.04 | 0.65 | 54816.80 | 3368.12 | 1.21 |
| 2025-06-05 | 6.23 | 6.12 | -0.11 | -1.77 | 88723.80 | 5450.07 | 1.96 |
| 2025-06-04 | 6.20 | 6.23 | 0.03 | 0.48 | 95895.40 | 5951.06 | 2.12 |
| 2025-06-03 | 6.04 | 6.20 | 0.13 | 2.14 | 126002.61 | 7763.99 | 2.78 |
| 2025-05-30 | 6.06 | 6.07 | 0.02 | 0.33 | 100783.00 | 6148.18 | 2.23 |
| 2025-05-29 | 6.09 | 6.15 | 0.06 | 0.99 | 83092.40 | 5104.13 | 1.83 |
| 2025-05-28 | 6.10 | 6.09 | -0.01 | -0.16 | 59605.20 | 3620.30 | 1.32 |
| 2025-05-27 | 6.03 | 6.10 | 0.09 | 1.50 | 69601.20 | 4219.19 | 1.54 |
| 2025-05-26 | 6.05 | 6.01 | -0.04 | -0.66 | 75643.80 | 4545.74 | 1.67 |
| 2025-05-23 | 6.04 | 6.05 | -0.01 | -0.17 | 87727.40 | 5373.06 | 1.94 |
| 2025-05-22 | 6.10 | 6.06 | -0.08 | -1.30 | 87170.80 | 5301.10 | 1.92 |
| 2025-05-21 | 6.10 | 6.14 | 0.06 | 0.99 | 98535.80 | 6042.66 | 2.18 |
| 2025-05-20 | 6.05 | 6.08 | 0.06 | 1.00 | 75124.40 | 4565.22 | 1.66 |
| 2025-05-19 | 6.03 | 6.02 | -0.02 | -0.33 | 78717.80 | 4723.10 | 1.74 |
| 2025-05-16 | 5.93 | 6.04 | 0.10 | 1.68 | 126186.60 | 7576.06 | 2.79 |
| 2025-05-15 | 5.90 | 5.94 | 0.02 | 0.34 | 80924.00 | 4814.01 | 1.79 |
| 2025-05-14 | 5.88 | 5.92 | 0.01 | 0.17 | 52498.20 | 3087.92 | 1.16 |
| 2025-05-13 | 5.92 | 5.91 | 0.01 | 0.17 | 46754.60 | 2768.22 | 1.03 |
| 2025-05-12 | 5.93 | 5.90 | -0.02 | -0.34 | 72623.54 | 4279.09 | 1.60 |
| 2025-05-09 | 5.95 | 5.92 | -0.03 | -0.50 | 71555.00 | 4244.47 | 1.58 |
| 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 |
日K线
周K线
月K线
