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 | 5.23 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -3.51 |
| 买入/元 | 5.23 |
| 卖出/元 | 5.24 |
| 昨收/元 | 5.42 |
| 今开/元 | 5.43 |
| 最高/元 | 5.43 |
| 最低/元 | 5.23 |
| 成交量/手 | 60036.01 |
| 成交额/万 | 3185.83 |
| 股净值/元 | 10.91 |
| 市净率 | 1.25 |
| 总市值/万 | 243109.61 |
| 流通值/万 | 233683.63 |
| 换手率/% | 1.34 |
| 入市日期 | 2000-09-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 5.43 | 5.23 | -0.19 | -3.51 | 60036.01 | 3185.83 | 1.34 |
| 2024-07-03 | 5.48 | 5.42 | -0.06 | -1.10 | 47098.21 | 2577.37 | 1.05 |
| 2024-07-02 | 5.47 | 5.48 | 0.02 | 0.37 | 47382.91 | 2609.65 | 1.06 |
| 2024-07-01 | 5.37 | 5.46 | 0.08 | 1.49 | 41190.00 | 2232.98 | 0.92 |
| 2024-06-28 | 5.38 | 5.38 | 0.02 | 0.37 | 46461.00 | 2519.08 | 1.04 |
| 2024-06-27 | 5.50 | 5.36 | -0.14 | -2.55 | 45857.80 | 2486.60 | 1.03 |
| 2024-06-26 | 5.30 | 5.50 | 0.20 | 3.77 | 67227.00 | 3636.99 | 1.50 |
| 2024-06-25 | 5.22 | 5.30 | 0.10 | 1.92 | 60092.77 | 3186.84 | 1.34 |
| 2024-06-24 | 5.43 | 5.20 | -0.25 | -4.59 | 72359.43 | 3816.11 | 1.62 |
| 2024-06-21 | 5.41 | 5.45 | 0.03 | 0.55 | 41799.81 | 2271.90 | 0.94 |
| 2024-06-20 | 5.47 | 5.42 | -0.08 | -1.46 | 59171.00 | 3246.43 | 1.32 |
| 2024-06-19 | 5.58 | 5.50 | -0.07 | -1.26 | 44686.80 | 2468.67 | 1.00 |
| 2024-06-18 | 5.56 | 5.57 | 0.03 | 0.54 | 44370.35 | 2470.42 | 0.99 |
| 2024-06-17 | 5.52 | 5.54 | -0.02 | -0.36 | 44967.60 | 2500.42 | 1.01 |
| 2024-06-14 | 5.59 | 5.56 | -0.03 | -0.54 | 50860.04 | 2821.51 | 1.14 |
| 2024-06-13 | 5.78 | 5.59 | -0.18 | -3.12 | 66768.60 | 3768.69 | 1.49 |
| 2024-06-12 | 5.66 | 5.77 | 0.10 | 1.76 | 64914.40 | 3716.93 | 1.45 |
| 2024-06-11 | 5.60 | 5.67 | 0.06 | 1.07 | 70054.44 | 3920.72 | 1.57 |
| 2024-06-07 | 5.47 | 5.61 | 0.19 | 3.51 | 103938.20 | 5772.14 | 2.33 |
| 2024-06-06 | 8.00 | 7.74 | -0.27 | -3.37 | 81081.00 | 6325.62 | 2.54 |
| 2024-06-05 | 8.24 | 8.01 | -0.23 | -2.79 | 53549.01 | 4343.62 | 1.68 |
| 2024-06-04 | 8.28 | 8.24 | -0.03 | -0.36 | 54485.00 | 4463.32 | 1.71 |
| 2024-06-03 | 8.55 | 8.27 | -0.28 | -3.28 | 71779.00 | 5989.69 | 2.25 |
| 2024-05-31 | 8.49 | 8.55 | 0.04 | 0.47 | 34507.19 | 2940.69 | 1.08 |
| 2024-05-30 | 8.52 | 8.51 | 0.03 | 0.35 | 69194.00 | 5928.15 | 2.17 |
| 2024-05-29 | 8.46 | 8.48 | 0.01 | 0.12 | 42838.00 | 3644.26 | 1.34 |
| 2024-05-28 | 8.69 | 8.47 | -0.23 | -2.64 | 62677.00 | 5360.80 | 1.96 |
| 2024-05-27 | 8.69 | 8.70 | 0.01 | 0.12 | 70575.00 | 6098.28 | 2.21 |
| 2024-05-24 | 8.65 | 8.69 | 0.02 | 0.23 | 49731.00 | 4351.66 | 1.56 |
| 2024-05-23 | 8.85 | 8.67 | -0.18 | -2.03 | 55323.00 | 4821.01 | 1.73 |
| 2024-05-22 | 8.82 | 8.85 | 0.03 | 0.34 | 44398.50 | 3932.60 | 1.39 |
| 2024-05-21 | 8.88 | 8.82 | -0.04 | -0.45 | 52284.00 | 4618.06 | 1.64 |
| 2024-05-20 | 8.70 | 8.86 | 0.16 | 1.84 | 104287.00 | 9271.09 | 3.27 |
| 2024-05-17 | 8.68 | 8.70 | 0.00 | 0.00 | 61062.00 | 5295.64 | 1.91 |
| 2024-05-16 | 8.81 | 8.70 | -0.12 | -1.36 | 78631.00 | 6895.69 | 2.46 |
| 2024-05-15 | 8.90 | 8.82 | -0.02 | -0.23 | 45792.00 | 4059.60 | 1.43 |
| 2024-05-14 | 8.80 | 8.84 | 0.06 | 0.68 | 55894.01 | 4934.37 | 1.75 |
| 2024-05-13 | 8.81 | 8.78 | -0.06 | -0.68 | 68678.94 | 6066.84 | 2.15 |
| 2024-05-10 | 8.92 | 8.84 | -0.14 | -1.56 | 93908.00 | 8363.59 | 2.94 |
| 2024-05-09 | 8.97 | 8.98 | -0.01 | -0.11 | 90879.00 | 8180.17 | 2.85 |
| 2024-05-08 | 8.86 | 8.99 | 0.10 | 1.13 | 110311.67 | 9875.19 | 3.46 |
| 2024-05-07 | 8.79 | 8.89 | 0.03 | 0.34 | 105765.28 | 9334.20 | 3.31 |
| 2024-05-06 | 8.64 | 8.86 | 0.31 | 3.63 | 128971.00 | 11284.90 | 4.04 |
| 2024-04-30 | 8.35 | 8.55 | 0.22 | 2.64 | 123432.01 | 10456.59 | 3.87 |
| 2024-04-29 | 8.18 | 8.33 | 0.15 | 1.83 | 125338.99 | 10366.69 | 3.93 |
| 2024-04-26 | 8.47 | 8.18 | 0.33 | 4.20 | 260295.47 | 21648.12 | 8.16 |
| 2024-04-25 | 7.68 | 7.85 | 0.15 | 1.95 | 72011.22 | 5637.39 | 2.26 |
| 2024-04-24 | 7.58 | 7.70 | 0.16 | 2.12 | 48766.05 | 3719.95 | 1.53 |
| 2024-04-23 | 7.45 | 7.54 | 0.10 | 1.34 | 48514.00 | 3648.59 | 1.52 |
| 2024-04-22 | 7.40 | 7.44 | 0.02 | 0.27 | 41587.06 | 3098.72 | 1.30 |
| 2024-04-19 | 7.43 | 7.42 | -0.05 | -0.67 | 52497.01 | 3907.11 | 1.64 |
| 2024-04-18 | 7.73 | 7.47 | -0.11 | -1.45 | 58267.00 | 4404.80 | 1.83 |
| 2024-04-17 | 7.11 | 7.58 | 0.54 | 7.67 | 85368.00 | 6331.00 | 2.67 |
| 2024-04-16 | 7.49 | 7.04 | -0.48 | -6.38 | 94584.01 | 6765.66 | 2.96 |
| 2024-04-15 | 7.84 | 7.52 | -0.32 | -4.08 | 108911.00 | 8283.49 | 3.41 |
| 2024-04-12 | 7.86 | 7.84 | -0.05 | -0.63 | 40652.99 | 3202.79 | 1.27 |
| 2024-04-11 | 7.86 | 7.89 | 0.02 | 0.25 | 48219.00 | 3814.64 | 1.51 |
| 2024-04-10 | 8.12 | 7.87 | -0.25 | -3.08 | 69682.00 | 5518.70 | 2.18 |
| 2024-04-09 | 7.81 | 8.12 | 0.29 | 3.70 | 84758.00 | 6779.37 | 2.66 |
| 2024-04-08 | 8.06 | 7.83 | -0.23 | -2.85 | 59599.00 | 4728.47 | 1.87 |
| 2024-04-03 | 8.01 | 8.06 | 0.00 | 0.00 | 60044.05 | 4829.98 | 1.88 |
| 2024-04-02 | 8.00 | 8.06 | 0.06 | 0.75 | 64642.01 | 5182.92 | 2.03 |
| 2024-04-01 | 7.86 | 8.00 | 0.15 | 1.91 | 64563.05 | 5115.62 | 2.02 |
| 2024-03-29 | 7.73 | 7.85 | 0.10 | 1.29 | 59309.20 | 4607.44 | 1.86 |
| 2024-03-28 | 7.61 | 7.75 | -0.02 | -0.26 | 102753.00 | 7951.99 | 3.22 |
| 2024-03-27 | 7.70 | 7.77 | 0.11 | 1.44 | 117048.99 | 9174.85 | 3.67 |
| 2024-03-26 | 7.68 | 7.66 | -0.05 | -0.65 | 58687.00 | 4481.09 | 1.84 |
| 2024-03-25 | 7.82 | 7.71 | -0.15 | -1.91 | 61874.00 | 4820.72 | 1.94 |
| 2024-03-22 | 8.03 | 7.86 | -0.17 | -2.12 | 65071.15 | 5119.11 | 2.04 |
| 2024-03-21 | 8.06 | 8.03 | -0.01 | -0.12 | 54178.01 | 4351.20 | 1.70 |
| 2024-03-20 | 7.93 | 8.04 | 0.09 | 1.13 | 55091.00 | 4408.47 | 1.73 |
| 2024-03-19 | 8.00 | 7.95 | -0.05 | -0.63 | 52626.02 | 4209.11 | 1.65 |
| 2024-03-18 | 7.84 | 8.00 | 0.17 | 2.17 | 72644.11 | 5757.74 | 2.28 |
| 2024-03-15 | 7.74 | 7.83 | 0.07 | 0.90 | 55813.00 | 4351.01 | 1.75 |
| 2024-03-14 | 7.86 | 7.76 | 0.01 | 0.13 | 76931.00 | 6010.03 | 2.41 |
| 2024-03-13 | 7.81 | 7.75 | -0.04 | -0.51 | 70050.10 | 5408.87 | 2.19 |
| 2024-03-12 | 7.67 | 7.79 | 0.13 | 1.70 | 79642.99 | 6181.63 | 2.50 |
| 2024-03-11 | 7.53 | 7.66 | 0.15 | 2.00 | 64702.18 | 4895.16 | 2.03 |
| 2024-03-08 | 7.40 | 7.51 | 0.10 | 1.35 | 52841.03 | 3948.39 | 1.66 |
| 2024-03-07 | 7.44 | 7.41 | -0.03 | -0.40 | 59863.03 | 4473.53 | 1.88 |
| 2024-03-06 | 7.46 | 7.44 | 0.01 | 0.14 | 52529.05 | 3899.42 | 1.65 |
| 2024-03-05 | 7.53 | 7.43 | -0.14 | -1.85 | 68015.99 | 5061.57 | 2.13 |
| 2024-03-04 | 7.50 | 7.57 | 0.05 | 0.67 | 79093.99 | 5962.53 | 2.48 |
| 2024-03-01 | 7.51 | 7.52 | -0.02 | -0.27 | 69450.20 | 5202.16 | 2.18 |
| 2024-02-29 | 7.25 | 7.54 | 0.20 | 2.73 | 104791.26 | 7778.74 | 3.28 |
| 2024-02-28 | 7.85 | 7.34 | -0.48 | -6.14 | 154031.99 | 11920.45 | 4.83 |
| 2024-02-27 | 7.58 | 7.82 | 0.18 | 2.36 | 65952.59 | 5096.45 | 2.07 |
| 2024-02-26 | 7.53 | 7.64 | 0.14 | 1.87 | 98553.00 | 7503.53 | 3.09 |
| 2024-02-23 | 7.43 | 7.50 | 0.12 | 1.63 | 93620.00 | 6948.27 | 2.93 |
| 2024-02-22 | 7.24 | 7.38 | 0.09 | 1.24 | 104254.50 | 7617.89 | 3.27 |
| 2024-02-21 | 7.15 | 7.29 | 0.02 | 0.28 | 110592.10 | 8085.68 | 3.47 |
| 2024-02-20 | 7.09 | 7.27 | 0.15 | 2.11 | 107771.52 | 7761.54 | 3.38 |
| 2024-02-19 | 6.98 | 7.12 | 0.26 | 3.79 | 167823.59 | 11864.59 | 5.26 |
| 2024-02-08 | 6.30 | 6.86 | 0.62 | 9.94 | 180286.23 | 11824.02 | 5.65 |
| 2024-02-07 | 6.62 | 6.24 | -0.33 | -5.02 | 174423.88 | 11032.02 | 5.47 |
| 2024-02-06 | 6.14 | 6.57 | 0.19 | 2.98 | 136778.00 | 8714.14 | 4.29 |
| 2024-02-05 | 7.00 | 6.38 | -0.68 | -9.63 | 122474.01 | 7960.13 | 3.84 |
| 2024-01-26 | 8.46 | 8.56 | 0.10 | 1.18 | 69277.22 | 5971.39 | 2.17 |
| 2024-01-25 | 8.13 | 8.46 | 0.30 | 3.68 | 73515.91 | 6110.94 | 2.30 |
| 2024-01-24 | 8.03 | 8.16 | 0.14 | 1.75 | 79870.00 | 6380.58 | 2.50 |
日K线
周K线
月K线
