四环生物(000518)股票信息
| 股票代码 | 000518 |
| 股票名称 | 四环生物 |
| 最新价/元 | 2.04 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 2.00 |
| 买入/元 | 2.04 |
| 卖出/元 | 2.05 |
| 昨收/元 | 2.00 |
| 今开/元 | 1.97 |
| 最高/元 | 2.05 |
| 最低/元 | 1.95 |
| 成交量/手 | 90064.00 |
| 成交额/万 | 1815.54 |
| 股净值/元 | -27.91 |
| 市净率 | 4.39 |
| 总市值/万 | 210029.47 |
| 流通值/万 | 210025.28 |
| 换手率/% | 0.87 |
| 入市日期 | 1993-09-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
四环生物(000518)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 1.97 | 2.04 | 0.04 | 2.00 | 90064.00 | 1815.54 | 0.87 |
| 2024-07-04 | 2.09 | 2.00 | -0.06 | -2.91 | 92006.01 | 1850.83 | 0.89 |
| 2024-07-03 | 2.06 | 2.06 | 0.02 | 0.98 | 98579.01 | 2042.56 | 0.96 |
| 2024-07-02 | 1.98 | 2.04 | 0.05 | 2.51 | 117882.63 | 2400.99 | 1.15 |
| 2024-07-01 | 1.98 | 1.99 | 0.01 | 0.51 | 54512.00 | 1077.58 | 0.53 |
| 2024-06-28 | 2.02 | 1.98 | -0.04 | -1.98 | 88517.00 | 1770.32 | 0.86 |
| 2024-06-27 | 1.99 | 2.02 | 0.04 | 2.02 | 106046.00 | 2137.83 | 1.03 |
| 2024-06-26 | 1.92 | 1.98 | 0.05 | 2.59 | 70051.16 | 1361.86 | 0.68 |
| 2024-06-25 | 1.92 | 1.93 | 0.01 | 0.52 | 62304.03 | 1200.41 | 0.61 |
| 2024-06-24 | 2.01 | 1.92 | -0.09 | -4.48 | 118154.00 | 2294.02 | 1.15 |
| 2024-06-21 | 1.98 | 2.01 | 0.02 | 1.01 | 73443.17 | 1465.81 | 0.71 |
| 2024-06-20 | 2.04 | 1.99 | -0.04 | -1.97 | 144183.01 | 2889.86 | 1.40 |
| 2024-06-19 | 2.05 | 2.03 | 0.00 | 0.00 | 46268.68 | 939.52 | 0.45 |
| 2024-06-18 | 2.02 | 2.03 | 0.01 | 0.50 | 79992.02 | 1622.18 | 0.78 |
| 2024-06-17 | 2.02 | 2.02 | -0.02 | -0.98 | 70587.00 | 1429.64 | 0.69 |
| 2024-06-14 | 2.04 | 2.04 | 0.00 | 0.00 | 54971.00 | 1122.06 | 0.53 |
| 2024-06-13 | 2.09 | 2.04 | -0.06 | -2.86 | 96641.00 | 1988.95 | 0.94 |
| 2024-06-12 | 2.07 | 2.10 | 0.03 | 1.45 | 119671.02 | 2493.46 | 1.16 |
| 2024-06-11 | 2.13 | 2.07 | -0.04 | -1.90 | 120305.80 | 2491.65 | 1.17 |
| 2024-06-07 | 2.04 | 2.11 | 0.10 | 4.98 | 161540.23 | 3352.18 | 1.57 |
| 2024-06-06 | 2.08 | 2.01 | -0.08 | -3.83 | 198015.33 | 4029.71 | 1.92 |
| 2024-06-05 | 2.12 | 2.09 | -0.03 | -1.42 | 125936.01 | 2656.65 | 1.22 |
| 2024-06-04 | 2.14 | 2.12 | -0.04 | -1.85 | 134221.00 | 2836.46 | 1.30 |
| 2024-06-03 | 2.22 | 2.16 | -0.06 | -2.70 | 167895.24 | 3623.83 | 1.63 |
| 2024-05-31 | 2.22 | 2.22 | -0.01 | -0.45 | 137569.28 | 3057.04 | 1.34 |
| 2024-05-30 | 2.30 | 2.23 | -0.08 | -3.46 | 212101.01 | 4745.94 | 2.06 |
| 2024-05-29 | 2.28 | 2.31 | 0.02 | 0.87 | 104615.07 | 2396.11 | 1.02 |
| 2024-05-28 | 2.30 | 2.29 | -0.01 | -0.44 | 112132.06 | 2577.60 | 1.09 |
| 2024-05-27 | 2.31 | 2.30 | -0.01 | -0.43 | 130240.65 | 2974.92 | 1.27 |
| 2024-05-24 | 2.31 | 2.31 | 0.00 | 0.00 | 153527.36 | 3562.76 | 1.49 |
| 2024-05-23 | 2.33 | 2.31 | -0.03 | -1.28 | 302213.71 | 7062.40 | 2.94 |
| 2024-05-22 | 2.36 | 2.34 | -0.03 | -1.27 | 227466.79 | 5331.75 | 2.21 |
| 2024-05-21 | 2.39 | 2.37 | -0.04 | -1.66 | 237788.95 | 5623.67 | 2.31 |
| 2024-05-20 | 2.45 | 2.41 | -0.04 | -1.63 | 284875.00 | 6882.90 | 2.77 |
| 2024-05-17 | 2.43 | 2.45 | 0.00 | 0.00 | 263627.11 | 6455.73 | 2.56 |
| 2024-05-16 | 2.46 | 2.45 | -0.02 | -0.81 | 290812.00 | 7134.69 | 2.82 |
| 2024-05-15 | 2.51 | 2.47 | -0.07 | -2.76 | 406096.14 | 10008.83 | 3.94 |
| 2024-05-14 | 2.58 | 2.54 | -0.13 | -4.87 | 502592.01 | 12954.97 | 4.88 |
| 2024-05-13 | 2.61 | 2.67 | -0.13 | -4.64 | 930786.48 | 24374.88 | 9.04 |
| 2024-05-10 | 2.94 | 2.80 | -0.06 | -2.10 | 1485650.08 | 42749.55 | 14.43 |
| 2024-05-09 | 2.62 | 2.86 | 0.26 | 10.00 | 1066452.81 | 29413.90 | 10.36 |
| 2024-05-08 | 2.60 | 2.60 | 0.24 | 10.17 | 308718.01 | 8026.67 | 3.00 |
| 2024-05-07 | 2.39 | 2.36 | -0.04 | -1.67 | 290886.07 | 6866.28 | 2.83 |
| 2024-05-06 | 2.32 | 2.40 | 0.11 | 4.80 | 393650.54 | 9210.47 | 3.82 |
| 2024-04-30 | 2.25 | 2.29 | 0.04 | 1.78 | 399127.01 | 9239.42 | 3.88 |
| 2024-04-29 | 2.13 | 2.25 | 0.11 | 5.14 | 237494.00 | 5221.36 | 2.31 |
| 2024-04-26 | 2.11 | 2.14 | 0.02 | 0.94 | 117288.05 | 2482.15 | 1.14 |
| 2024-04-25 | 2.09 | 2.12 | 0.03 | 1.44 | 122073.05 | 2592.44 | 1.19 |
| 2024-04-24 | 2.08 | 2.09 | 0.01 | 0.48 | 76914.00 | 1601.73 | 0.75 |
| 2024-04-23 | 2.05 | 2.08 | 0.04 | 1.96 | 98687.01 | 2042.95 | 0.96 |
| 2024-04-22 | 2.06 | 2.04 | -0.03 | -1.45 | 100185.00 | 2047.54 | 0.97 |
| 2024-04-19 | 2.07 | 2.07 | -0.02 | -0.96 | 98322.90 | 2030.67 | 0.96 |
| 2024-04-18 | 2.12 | 2.09 | -0.04 | -1.88 | 139919.07 | 2945.69 | 1.36 |
| 2024-04-17 | 2.03 | 2.13 | 0.12 | 5.97 | 187183.78 | 3948.73 | 1.82 |
| 2024-04-16 | 2.16 | 2.01 | -0.17 | -7.80 | 246869.10 | 5038.86 | 2.40 |
| 2024-04-15 | 2.22 | 2.18 | -0.13 | -5.63 | 255903.10 | 5586.07 | 2.49 |
| 2024-04-12 | 2.37 | 2.31 | -0.07 | -2.94 | 127617.00 | 2978.56 | 1.24 |
| 2024-04-11 | 2.36 | 2.38 | 0.00 | 0.00 | 103781.22 | 2469.80 | 1.01 |
| 2024-04-10 | 2.46 | 2.38 | -0.10 | -4.03 | 196420.09 | 4704.87 | 1.91 |
| 2024-04-09 | 2.40 | 2.48 | 0.07 | 2.91 | 178027.61 | 4360.74 | 1.73 |
| 2024-04-08 | 2.51 | 2.41 | -0.12 | -4.74 | 269539.00 | 6585.22 | 2.62 |
| 2024-04-03 | 2.61 | 2.53 | -0.08 | -3.07 | 249026.82 | 6355.00 | 2.42 |
| 2024-04-02 | 2.64 | 2.61 | -0.03 | -1.14 | 192924.03 | 5039.66 | 1.87 |
| 2024-04-01 | 2.57 | 2.64 | 0.01 | 0.38 | 257118.21 | 6730.54 | 2.50 |
| 2024-03-29 | 2.68 | 2.63 | -0.09 | -3.31 | 362696.69 | 9610.80 | 3.52 |
| 2024-03-28 | 2.57 | 2.72 | 0.06 | 2.26 | 568234.41 | 15084.49 | 5.52 |
| 2024-03-27 | 2.59 | 2.66 | 0.10 | 3.91 | 552608.30 | 14772.12 | 5.37 |
| 2024-03-26 | 2.55 | 2.56 | -0.03 | -1.16 | 301593.47 | 7602.24 | 2.93 |
| 2024-03-25 | 2.65 | 2.59 | -0.04 | -1.52 | 249006.12 | 6510.35 | 2.42 |
| 2024-03-22 | 2.66 | 2.63 | -0.04 | -1.50 | 260765.56 | 6854.89 | 2.53 |
| 2024-03-21 | 2.73 | 2.67 | -0.06 | -2.20 | 398448.82 | 10662.74 | 3.87 |
| 2024-03-20 | 2.70 | 2.73 | 0.01 | 0.37 | 464284.89 | 12627.01 | 4.51 |
| 2024-03-19 | 2.80 | 2.72 | -0.13 | -4.56 | 664659.93 | 18258.02 | 6.46 |
| 2024-03-18 | 2.72 | 2.85 | 0.13 | 4.78 | 1384794.44 | 38585.39 | 13.45 |
| 2024-03-15 | 2.44 | 2.72 | 0.25 | 10.12 | 893962.16 | 23884.56 | 8.68 |
| 2024-03-14 | 2.52 | 2.47 | 0.02 | 0.82 | 383408.00 | 9627.68 | 3.72 |
| 2024-03-13 | 2.49 | 2.45 | -0.05 | -2.00 | 215244.23 | 5284.57 | 2.09 |
| 2024-03-12 | 2.43 | 2.50 | 0.07 | 2.88 | 349968.00 | 8743.55 | 3.40 |
| 2024-03-11 | 2.37 | 2.43 | 0.07 | 2.97 | 251390.00 | 6057.68 | 2.44 |
| 2024-03-08 | 2.35 | 2.36 | 0.00 | 0.00 | 147396.00 | 3485.47 | 1.43 |
| 2024-03-07 | 2.39 | 2.36 | -0.04 | -1.67 | 208721.00 | 4977.76 | 2.03 |
| 2024-03-06 | 2.37 | 2.40 | 0.02 | 0.84 | 180124.00 | 4298.02 | 1.75 |
| 2024-03-05 | 2.48 | 2.38 | -0.10 | -4.03 | 311596.12 | 7491.79 | 3.03 |
| 2024-03-04 | 2.41 | 2.48 | 0.05 | 2.06 | 381415.51 | 9381.04 | 3.70 |
| 2024-03-01 | 2.47 | 2.43 | -0.04 | -1.62 | 393753.63 | 9528.23 | 3.82 |
| 2024-02-29 | 2.39 | 2.47 | 0.06 | 2.49 | 590243.20 | 14317.65 | 5.73 |
| 2024-02-28 | 2.53 | 2.41 | -0.10 | -3.98 | 991852.19 | 25968.27 | 9.63 |
| 2024-02-27 | 2.43 | 2.51 | 0.07 | 2.87 | 569343.12 | 14085.51 | 5.53 |
| 2024-02-26 | 2.51 | 2.44 | -0.09 | -3.56 | 804244.23 | 19719.97 | 7.81 |
| 2024-02-23 | 2.32 | 2.53 | 0.23 | 10.00 | 304630.00 | 7491.65 | 2.96 |
| 2024-02-22 | 2.18 | 2.30 | 0.11 | 5.02 | 365502.02 | 8230.16 | 3.55 |
| 2024-02-21 | 2.13 | 2.19 | 0.03 | 1.39 | 346490.13 | 7609.83 | 3.37 |
| 2024-02-20 | 2.06 | 2.16 | 0.11 | 5.37 | 425834.62 | 9042.59 | 4.14 |
| 2024-02-19 | 1.95 | 2.05 | 0.11 | 5.67 | 470384.43 | 9412.26 | 4.57 |
| 2024-02-08 | 1.90 | 1.94 | 0.03 | 1.57 | 704221.65 | 12724.42 | 6.84 |
| 2024-02-07 | 2.12 | 1.91 | -0.21 | -9.91 | 522053.16 | 10200.37 | 5.07 |
| 2024-02-06 | 2.05 | 2.12 | -0.09 | -4.07 | 412065.02 | 8497.28 | 4.00 |
| 2024-02-05 | 2.45 | 2.21 | -0.24 | -9.80 | 164651.02 | 3728.17 | 1.60 |
| 2024-01-26 | 3.02 | 3.05 | 0.03 | 0.99 | 228967.00 | 7036.86 | 2.22 |
| 2024-01-25 | 2.91 | 3.02 | 0.12 | 4.14 | 168073.01 | 4979.98 | 1.63 |
日K线
周K线
月K线
