南华生物(000504)股票信息
| 股票代码 | 000504 |
| 股票名称 | 南华生物 |
| 最新价/元 | 6.85 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -5.52 |
| 买入/元 | 6.85 |
| 卖出/元 | 6.86 |
| 昨收/元 | 7.25 |
| 今开/元 | 7.15 |
| 最高/元 | 7.18 |
| 最低/元 | 6.85 |
| 成交量/手 | 83831.00 |
| 成交额/万 | 5860.69 |
| 股净值/元 | -76.11 |
| 市净率 | 8.89 |
| 总市值/万 | 226065.82 |
| 流通值/万 | 212808.06 |
| 换手率/% | 2.70 |
| 入市日期 | 1992-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
南华生物(000504)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 | 7.15 | 6.85 | -0.40 | -5.52 | 83831.00 | 5860.69 | 2.70 |
| 2024-07-03 | 7.08 | 7.25 | 0.11 | 1.54 | 90270.10 | 6517.97 | 2.91 |
| 2024-07-02 | 7.06 | 7.14 | 0.06 | 0.85 | 91467.33 | 6511.10 | 2.94 |
| 2024-07-01 | 6.83 | 7.08 | 0.18 | 2.61 | 87368.64 | 6148.49 | 2.81 |
| 2024-06-28 | 6.82 | 6.90 | -0.02 | -0.29 | 101577.33 | 7147.61 | 3.27 |
| 2024-06-27 | 7.21 | 6.92 | -0.31 | -4.29 | 111726.24 | 7831.41 | 3.60 |
| 2024-06-26 | 7.42 | 7.23 | -0.27 | -3.60 | 146626.43 | 10564.21 | 4.72 |
| 2024-06-25 | 6.71 | 7.50 | 0.10 | 1.35 | 248435.82 | 17745.30 | 8.00 |
| 2024-06-24 | 7.73 | 7.40 | -0.82 | -9.98 | 71286.00 | 5368.30 | 2.29 |
| 2024-06-21 | 7.52 | 8.22 | 0.75 | 10.04 | 358825.51 | 28546.36 | 11.55 |
| 2024-06-20 | 6.74 | 7.47 | 0.68 | 10.02 | 103991.01 | 7712.01 | 3.35 |
| 2024-06-19 | 7.00 | 6.79 | -0.28 | -3.96 | 54608.01 | 3751.97 | 1.76 |
| 2024-06-18 | 6.99 | 7.07 | 0.14 | 2.02 | 73056.68 | 5107.43 | 2.35 |
| 2024-06-17 | 6.98 | 6.93 | -0.08 | -1.14 | 52734.00 | 3684.95 | 1.70 |
| 2024-06-14 | 7.21 | 7.01 | -0.22 | -3.04 | 91046.00 | 6416.04 | 2.93 |
| 2024-06-13 | 7.07 | 7.23 | 0.15 | 2.12 | 155414.43 | 11320.71 | 5.00 |
| 2024-06-12 | 6.50 | 7.08 | 0.64 | 9.94 | 79653.00 | 5389.85 | 2.56 |
| 2024-06-11 | 6.76 | 6.44 | -0.24 | -3.59 | 80541.62 | 5212.13 | 2.59 |
| 2024-06-07 | 6.20 | 6.68 | 0.61 | 10.05 | 64041.29 | 4162.22 | 2.06 |
| 2024-06-06 | 6.45 | 6.07 | -0.36 | -5.60 | 50207.99 | 3104.50 | 1.62 |
| 2024-06-05 | 6.70 | 6.43 | -0.28 | -4.17 | 35456.00 | 2314.25 | 1.14 |
| 2024-06-04 | 6.75 | 6.71 | -0.04 | -0.59 | 32440.00 | 2153.71 | 1.04 |
| 2024-06-03 | 6.93 | 6.75 | -0.18 | -2.60 | 45824.00 | 3102.00 | 1.48 |
| 2024-05-31 | 7.01 | 6.93 | -0.07 | -1.00 | 29155.34 | 2038.66 | 0.94 |
| 2024-05-30 | 6.92 | 7.00 | 0.03 | 0.43 | 36221.00 | 2534.47 | 1.17 |
| 2024-05-29 | 6.92 | 6.97 | 0.02 | 0.29 | 32049.68 | 2235.05 | 1.03 |
| 2024-05-28 | 7.01 | 6.95 | -0.12 | -1.70 | 40366.68 | 2816.11 | 1.30 |
| 2024-05-27 | 7.14 | 7.07 | -0.17 | -2.35 | 58285.00 | 4092.04 | 1.88 |
| 2024-05-24 | 7.22 | 7.24 | 0.14 | 1.97 | 63106.00 | 4570.29 | 2.03 |
| 2024-05-23 | 7.25 | 7.10 | -0.22 | -3.01 | 72982.00 | 5242.15 | 2.35 |
| 2024-05-22 | 7.26 | 7.32 | 0.07 | 0.97 | 62828.00 | 4608.07 | 2.02 |
| 2024-05-21 | 7.45 | 7.25 | -0.20 | -2.69 | 81415.00 | 5950.02 | 2.62 |
| 2024-05-20 | 7.23 | 7.45 | 0.18 | 2.48 | 148739.34 | 11015.46 | 4.79 |
| 2024-05-17 | 7.39 | 7.27 | -0.16 | -2.15 | 131175.01 | 9545.90 | 4.22 |
| 2024-05-16 | 7.65 | 7.43 | -0.24 | -3.13 | 200742.31 | 15163.97 | 6.46 |
| 2024-05-15 | 7.86 | 7.67 | -0.62 | -7.48 | 313268.93 | 24311.06 | 10.08 |
| 2024-05-14 | 8.29 | 8.29 | -0.92 | -9.99 | 32035.00 | 2655.70 | 1.03 |
| 2024-05-13 | 9.21 | 9.21 | -1.02 | -9.97 | 26558.00 | 2445.99 | 0.85 |
| 2024-05-10 | 10.17 | 10.23 | 0.53 | 5.46 | 462792.93 | 48751.23 | 14.90 |
| 2024-05-09 | 9.70 | 9.70 | 0.88 | 9.98 | 20124.01 | 1952.03 | 0.65 |
| 2024-05-08 | 8.82 | 8.82 | 0.80 | 9.98 | 44609.12 | 3934.52 | 1.44 |
| 2024-05-07 | 7.85 | 8.02 | 0.13 | 1.65 | 111202.63 | 8740.05 | 3.58 |
| 2024-05-06 | 8.08 | 7.89 | 0.00 | 0.00 | 143991.84 | 11556.08 | 4.63 |
| 2024-04-30 | 7.18 | 7.89 | 0.72 | 10.04 | 90391.39 | 6669.63 | 2.91 |
| 2024-04-29 | 6.93 | 7.17 | 0.24 | 3.46 | 51821.16 | 3717.99 | 1.67 |
| 2024-04-26 | 6.85 | 6.93 | 0.09 | 1.32 | 22942.00 | 1569.46 | 0.74 |
| 2024-04-25 | 6.71 | 6.84 | 0.11 | 1.63 | 22847.00 | 1562.89 | 0.74 |
| 2024-04-24 | 6.70 | 6.73 | 0.04 | 0.60 | 22183.30 | 1487.21 | 0.71 |
| 2024-04-23 | 6.58 | 6.69 | 0.13 | 1.98 | 38508.02 | 2569.85 | 1.24 |
| 2024-04-22 | 7.00 | 6.56 | -0.34 | -4.93 | 45085.00 | 3017.20 | 1.45 |
| 2024-04-19 | 7.25 | 6.90 | -0.35 | -4.83 | 67087.00 | 4729.47 | 2.16 |
| 2024-04-18 | 6.58 | 7.25 | 0.66 | 10.02 | 79465.00 | 5539.40 | 2.56 |
| 2024-04-17 | 6.29 | 6.59 | 0.24 | 3.78 | 43515.17 | 2827.92 | 1.40 |
| 2024-04-16 | 6.39 | 6.35 | -0.70 | -9.93 | 35600.90 | 2296.85 | 1.15 |
| 2024-04-15 | 7.75 | 7.05 | -0.78 | -9.96 | 53821.00 | 3904.99 | 1.73 |
| 2024-04-12 | 7.84 | 7.83 | 0.01 | 0.13 | 22202.40 | 1749.03 | 0.71 |
| 2024-04-11 | 7.83 | 7.82 | -0.06 | -0.76 | 27373.00 | 2161.41 | 0.88 |
| 2024-04-10 | 8.17 | 7.88 | -0.29 | -3.55 | 19497.00 | 1544.77 | 0.63 |
| 2024-04-09 | 7.90 | 8.17 | 0.25 | 3.16 | 24907.86 | 2012.87 | 0.80 |
| 2024-04-08 | 8.37 | 7.92 | -0.45 | -5.38 | 55188.57 | 4453.58 | 1.78 |
| 2024-04-03 | 8.59 | 8.37 | -0.23 | -2.67 | 33438.56 | 2833.88 | 1.08 |
| 2024-04-02 | 8.47 | 8.60 | 0.06 | 0.70 | 37830.58 | 3264.87 | 1.22 |
| 2024-04-01 | 8.64 | 8.54 | -0.11 | -1.27 | 64351.29 | 5509.04 | 2.07 |
| 2024-03-29 | 9.01 | 8.65 | -0.27 | -3.03 | 70686.78 | 6230.29 | 2.28 |
| 2024-03-28 | 8.82 | 8.92 | -0.01 | -0.11 | 53148.39 | 4701.63 | 1.71 |
| 2024-03-27 | 9.19 | 8.93 | -0.32 | -3.46 | 32783.44 | 2997.72 | 1.06 |
| 2024-03-26 | 9.00 | 9.25 | 0.08 | 0.87 | 42260.83 | 3794.37 | 1.36 |
| 2024-03-25 | 9.59 | 9.17 | -0.52 | -5.37 | 56436.39 | 5293.54 | 1.82 |
| 2024-03-22 | 9.54 | 9.69 | 0.39 | 4.19 | 99916.88 | 9654.61 | 3.22 |
| 2024-03-21 | 9.29 | 9.30 | -0.04 | -0.43 | 37497.31 | 3530.91 | 1.21 |
| 2024-03-20 | 9.26 | 9.34 | 0.17 | 1.85 | 45627.98 | 4208.19 | 1.47 |
| 2024-03-19 | 9.33 | 9.17 | -0.17 | -1.82 | 41902.00 | 3868.55 | 1.35 |
| 2024-03-18 | 9.23 | 9.34 | 0.06 | 0.65 | 50052.51 | 4627.78 | 1.61 |
| 2024-03-15 | 9.28 | 9.28 | -0.03 | -0.32 | 58233.18 | 5375.49 | 1.87 |
| 2024-03-14 | 9.40 | 9.31 | 0.07 | 0.76 | 105059.40 | 9852.44 | 3.38 |
| 2024-03-13 | 8.69 | 9.24 | 0.51 | 5.84 | 106826.21 | 9670.66 | 3.44 |
| 2024-03-12 | 8.80 | 8.73 | -0.08 | -0.91 | 76985.02 | 6714.55 | 2.48 |
| 2024-03-11 | 8.87 | 8.81 | 0.03 | 0.34 | 128180.17 | 11529.69 | 4.13 |
| 2024-03-08 | 8.01 | 8.78 | 0.80 | 10.03 | 36886.01 | 3215.18 | 1.19 |
| 2024-03-07 | 8.28 | 7.98 | -0.35 | -4.20 | 50511.55 | 4107.33 | 1.63 |
| 2024-03-06 | 8.57 | 8.33 | -0.25 | -2.91 | 59944.57 | 4983.69 | 1.93 |
| 2024-03-05 | 8.92 | 8.58 | 0.10 | 1.18 | 117368.29 | 10337.75 | 3.78 |
| 2024-03-04 | 7.78 | 8.48 | 0.77 | 9.99 | 47232.93 | 3938.03 | 1.52 |
| 2024-03-01 | 7.85 | 7.71 | -0.11 | -1.41 | 24358.18 | 1884.29 | 0.78 |
| 2024-02-29 | 7.50 | 7.82 | 0.08 | 1.03 | 36736.13 | 2834.95 | 1.18 |
| 2024-02-28 | 8.53 | 7.74 | -0.86 | -10.00 | 48242.81 | 3992.06 | 1.55 |
| 2024-02-27 | 8.66 | 8.60 | -0.12 | -1.38 | 26023.87 | 2231.47 | 0.84 |
| 2024-02-26 | 8.78 | 8.72 | 0.04 | 0.46 | 38127.07 | 3307.16 | 1.23 |
| 2024-02-23 | 8.41 | 8.68 | 0.26 | 3.09 | 50782.01 | 4335.33 | 1.63 |
| 2024-02-22 | 8.10 | 8.42 | 0.69 | 8.93 | 61607.11 | 4909.83 | 1.98 |
| 2024-02-21 | 7.04 | 7.73 | 0.70 | 9.96 | 37149.01 | 2723.01 | 1.20 |
| 2024-02-20 | 7.20 | 7.03 | -0.03 | -0.43 | 37248.12 | 2622.12 | 1.20 |
| 2024-02-19 | 6.66 | 7.06 | 0.64 | 9.97 | 74958.88 | 5154.32 | 2.41 |
| 2024-02-08 | 5.70 | 6.42 | 0.58 | 9.93 | 90686.87 | 5268.32 | 2.92 |
| 2024-02-07 | 6.50 | 5.84 | -0.65 | -10.02 | 50380.52 | 2986.38 | 1.62 |
| 2024-02-06 | 6.92 | 6.49 | -0.44 | -6.35 | 66244.47 | 4203.18 | 2.13 |
| 2024-02-05 | 7.69 | 6.93 | -0.77 | -10.00 | 51163.58 | 3607.58 | 1.65 |
| 2024-01-26 | 10.00 | 9.93 | -0.05 | -0.50 | 20911.00 | 2096.47 | 0.67 |
| 2024-01-25 | 9.37 | 9.98 | 0.61 | 6.51 | 29399.00 | 2863.08 | 0.95 |
| 2024-01-24 | 9.28 | 9.37 | 0.12 | 1.30 | 24399.00 | 2255.11 | 0.79 |
日K线
周K线
月K线
