海南海药(000566)股票信息
| 股票代码 | 000566 |
| 股票名称 | 海南海药 |
| 最新价/元 | 5.80 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.40 |
| 买入/元 | 5.79 |
| 卖出/元 | 5.80 |
| 昨收/元 | 5.72 |
| 今开/元 | 5.75 |
| 最高/元 | 5.89 |
| 最低/元 | 5.71 |
| 成交量/手 | 539667.00 |
| 成交额/万 | 31336.32 |
| 股净值/元 | -4.93 |
| 市净率 | 16.47 |
| 总市值/万 | 752471.77 |
| 流通值/万 | 676227.65 |
| 换手率/% | 4.63 |
| 入市日期 | 1994-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
海南海药(000566)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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.75 | 5.80 | 0.08 | 1.40 | 539667.00 | 31336.32 | 4.63 |
| 2025-06-23 | 5.61 | 5.72 | 0.02 | 0.35 | 432338.00 | 24486.65 | 3.71 |
| 2025-06-20 | 5.68 | 5.70 | -0.01 | -0.18 | 338215.26 | 19227.84 | 2.90 |
| 2025-06-19 | 5.90 | 5.71 | -0.24 | -4.03 | 538599.04 | 31062.82 | 4.62 |
| 2025-06-18 | 5.98 | 5.95 | -0.04 | -0.67 | 445669.00 | 26424.71 | 3.82 |
| 2025-06-17 | 6.44 | 5.99 | -0.35 | -5.52 | 1005150.00 | 61642.16 | 8.62 |
| 2025-06-16 | 6.34 | 6.34 | 0.09 | 1.44 | 588894.00 | 37394.49 | 5.05 |
| 2025-06-13 | 6.45 | 6.25 | -0.35 | -5.30 | 1078164.69 | 68876.10 | 9.25 |
| 2025-06-12 | 6.61 | 6.60 | -0.06 | -0.90 | 1111591.84 | 73716.81 | 9.53 |
| 2025-06-11 | 6.80 | 6.66 | -0.03 | -0.45 | 995883.73 | 66334.88 | 8.54 |
| 2025-06-10 | 6.84 | 6.69 | -0.15 | -2.19 | 1491825.80 | 101272.83 | 12.80 |
| 2025-06-09 | 6.62 | 6.84 | 0.14 | 2.09 | 1940189.18 | 133681.52 | 16.64 |
| 2025-06-06 | 6.49 | 6.70 | 0.21 | 3.24 | 2001222.26 | 131537.64 | 17.16 |
| 2025-06-05 | 7.01 | 6.49 | -0.63 | -8.85 | 2273276.81 | 150929.86 | 19.50 |
| 2025-06-04 | 7.40 | 7.12 | 0.39 | 5.80 | 3176623.80 | 223698.65 | 27.25 |
| 2025-06-03 | 6.24 | 6.73 | 0.61 | 9.97 | 720319.92 | 47014.96 | 6.18 |
| 2025-05-30 | 5.54 | 6.12 | 0.56 | 10.07 | 666603.57 | 40397.73 | 5.72 |
| 2025-05-29 | 5.22 | 5.56 | 0.30 | 5.70 | 881210.72 | 48470.24 | 7.56 |
| 2025-05-28 | 5.49 | 5.26 | -0.27 | -4.88 | 696468.07 | 36807.85 | 5.97 |
| 2025-05-27 | 5.38 | 5.53 | 0.13 | 2.41 | 784554.40 | 42607.24 | 6.73 |
| 2025-05-26 | 5.88 | 5.40 | -0.46 | -7.85 | 1348872.38 | 72808.16 | 11.57 |
| 2025-05-23 | 5.93 | 5.86 | -0.22 | -3.62 | 948696.41 | 56446.94 | 8.14 |
| 2025-05-22 | 5.85 | 6.08 | 0.12 | 2.01 | 749961.40 | 44003.41 | 6.43 |
| 2025-05-21 | 5.68 | 5.96 | 0.28 | 4.93 | 1202489.40 | 70661.25 | 10.31 |
| 2025-05-20 | 5.70 | 5.68 | 0.01 | 0.18 | 818427.00 | 47128.14 | 7.02 |
| 2025-05-19 | 5.64 | 5.67 | 0.02 | 0.35 | 843688.00 | 47180.95 | 7.24 |
| 2025-05-16 | 5.43 | 5.65 | 0.22 | 4.05 | 1443283.41 | 80397.96 | 12.38 |
| 2025-05-15 | 4.96 | 5.43 | 0.49 | 9.92 | 746589.62 | 39040.81 | 6.40 |
| 2025-05-14 | 4.95 | 4.94 | -0.06 | -1.20 | 318458.04 | 15681.22 | 2.73 |
| 2025-05-13 | 5.13 | 5.00 | -0.14 | -2.72 | 438398.00 | 22112.20 | 3.76 |
| 2025-05-12 | 5.21 | 5.14 | -0.12 | -2.28 | 477549.69 | 24445.28 | 4.10 |
| 2025-05-09 | 5.35 | 5.26 | -0.04 | -0.76 | 608125.95 | 32685.67 | 5.22 |
| 2025-05-08 | 5.08 | 5.30 | 0.26 | 5.16 | 591238.73 | 30807.55 | 5.07 |
| 2025-05-07 | 5.11 | 5.04 | 0.00 | 0.00 | 289348.02 | 14719.91 | 2.48 |
| 2025-05-06 | 4.83 | 5.04 | 0.24 | 5.00 | 373543.76 | 18740.93 | 3.20 |
| 2025-04-30 | 4.79 | 4.80 | -0.01 | -0.21 | 427056.41 | 20841.41 | 3.66 |
| 2025-04-29 | 4.83 | 4.81 | -0.02 | -0.41 | 215024.40 | 10380.87 | 1.84 |
| 2025-04-28 | 4.95 | 4.83 | -0.11 | -2.23 | 262055.00 | 12687.99 | 2.25 |
| 2025-04-25 | 5.15 | 4.94 | -0.19 | -3.70 | 422038.00 | 20987.65 | 3.62 |
| 2025-04-24 | 5.15 | 5.13 | 0.03 | 0.59 | 462031.99 | 23938.54 | 3.96 |
| 2025-04-23 | 5.47 | 5.10 | -0.42 | -7.61 | 863591.82 | 45421.99 | 7.41 |
| 2025-04-22 | 5.48 | 5.52 | 0.00 | 0.00 | 987964.40 | 55455.45 | 8.47 |
| 2025-04-21 | 5.15 | 5.52 | 0.42 | 8.24 | 909168.64 | 49091.75 | 7.80 |
| 2025-04-18 | 5.08 | 5.10 | 0.07 | 1.39 | 458024.04 | 23389.10 | 3.93 |
| 2025-04-17 | 5.00 | 5.03 | -0.07 | -1.37 | 614661.80 | 31537.34 | 5.27 |
| 2025-04-16 | 4.80 | 5.10 | 0.29 | 6.03 | 918393.03 | 45905.48 | 7.88 |
| 2025-04-15 | 4.80 | 4.81 | -0.19 | -3.80 | 878771.91 | 41954.59 | 7.54 |
| 2025-04-14 | 4.69 | 5.00 | 0.27 | 5.71 | 1455038.77 | 72942.39 | 12.48 |
| 2025-04-11 | 4.30 | 4.73 | 0.43 | 10.00 | 336734.00 | 15749.33 | 2.89 |
| 2025-04-10 | 4.26 | 4.30 | 0.14 | 3.37 | 231156.39 | 9948.25 | 1.98 |
| 2025-04-09 | 4.07 | 4.16 | 0.02 | 0.48 | 237307.00 | 9546.44 | 2.04 |
| 2025-04-08 | 3.98 | 4.14 | 0.03 | 0.73 | 234414.90 | 9398.86 | 2.01 |
| 2025-04-07 | 4.36 | 4.11 | -0.46 | -10.07 | 205761.53 | 8559.85 | 1.76 |
| 2025-04-03 | 4.53 | 4.57 | -0.01 | -0.22 | 98260.00 | 4503.81 | 0.84 |
| 2025-04-02 | 4.62 | 4.58 | -0.06 | -1.29 | 103822.03 | 4779.50 | 0.89 |
| 2025-04-01 | 4.54 | 4.64 | 0.12 | 2.66 | 162764.93 | 7564.93 | 1.40 |
| 2025-03-31 | 4.56 | 4.52 | -0.09 | -1.95 | 151568.00 | 6832.19 | 1.30 |
| 2025-03-28 | 4.71 | 4.61 | -0.09 | -1.92 | 148747.00 | 6972.52 | 1.28 |
| 2025-03-27 | 4.62 | 4.70 | 0.07 | 1.51 | 176049.02 | 8197.55 | 1.51 |
| 2025-03-26 | 4.60 | 4.63 | 0.03 | 0.65 | 110631.64 | 5120.03 | 0.95 |
| 2025-03-25 | 4.70 | 4.60 | -0.15 | -3.16 | 237224.00 | 10932.98 | 2.03 |
| 2025-03-24 | 5.09 | 4.75 | -0.33 | -6.50 | 426922.13 | 20546.18 | 3.66 |
| 2025-03-21 | 5.05 | 5.08 | 0.06 | 1.20 | 376143.43 | 19122.48 | 3.23 |
| 2025-03-20 | 5.02 | 5.02 | 0.02 | 0.40 | 174834.61 | 8742.23 | 1.50 |
| 2025-03-19 | 4.98 | 5.00 | -0.02 | -0.40 | 137062.59 | 6851.17 | 1.18 |
| 2025-03-18 | 5.11 | 5.02 | -0.09 | -1.76 | 256852.00 | 12906.77 | 2.20 |
| 2025-03-17 | 5.06 | 5.11 | 0.05 | 0.99 | 238953.17 | 12165.77 | 2.05 |
| 2025-03-14 | 5.00 | 5.06 | 0.03 | 0.60 | 181252.17 | 9140.31 | 1.55 |
| 2025-03-13 | 5.15 | 5.03 | -0.14 | -2.71 | 266447.00 | 13407.12 | 2.29 |
| 2025-03-12 | 5.24 | 5.17 | -0.06 | -1.15 | 235464.25 | 12210.58 | 2.02 |
| 2025-03-11 | 5.10 | 5.23 | 0.05 | 0.97 | 362562.41 | 18799.77 | 3.11 |
| 2025-03-10 | 5.08 | 5.18 | 0.16 | 3.19 | 427787.01 | 21992.90 | 3.67 |
| 2025-03-07 | 5.13 | 5.02 | -0.16 | -3.09 | 385626.01 | 19510.79 | 3.31 |
| 2025-03-06 | 5.11 | 5.18 | 0.11 | 2.17 | 441801.15 | 22743.89 | 3.79 |
| 2025-03-05 | 5.04 | 5.07 | 0.02 | 0.40 | 377956.68 | 18715.50 | 3.24 |
| 2025-03-04 | 5.03 | 5.05 | 0.04 | 0.80 | 546538.20 | 27702.22 | 4.69 |
| 2025-03-03 | 5.14 | 5.01 | -0.11 | -2.15 | 510520.00 | 25878.12 | 4.38 |
| 2025-02-28 | 5.37 | 5.12 | -0.42 | -7.58 | 933036.53 | 49232.72 | 8.00 |
| 2025-02-27 | 5.26 | 5.54 | 0.23 | 4.33 | 1511269.06 | 84435.98 | 12.96 |
| 2025-02-26 | 4.81 | 5.31 | 0.48 | 9.94 | 492514.85 | 25657.77 | 4.22 |
| 2025-02-25 | 4.78 | 4.83 | 0.02 | 0.42 | 165410.02 | 7958.58 | 1.42 |
| 2025-02-24 | 4.79 | 4.81 | -0.02 | -0.41 | 159261.00 | 7680.13 | 1.37 |
| 2025-02-21 | 4.88 | 4.83 | -0.09 | -1.83 | 257896.00 | 12461.29 | 2.21 |
| 2025-02-20 | 4.84 | 4.92 | 0.10 | 2.08 | 329517.00 | 16343.61 | 2.83 |
| 2025-02-19 | 4.74 | 4.82 | 0.08 | 1.69 | 230890.51 | 11028.08 | 1.98 |
| 2025-02-18 | 4.99 | 4.74 | -0.27 | -5.39 | 383258.00 | 18609.66 | 3.29 |
| 2025-02-17 | 5.05 | 5.01 | -0.10 | -1.96 | 387184.34 | 19402.87 | 3.32 |
| 2025-02-14 | 4.94 | 5.11 | 0.18 | 3.65 | 718803.51 | 36198.63 | 6.17 |
| 2025-02-13 | 4.89 | 4.93 | 0.04 | 0.82 | 398107.73 | 19614.74 | 3.41 |
| 2025-02-12 | 4.86 | 4.89 | 0.03 | 0.62 | 292774.51 | 14332.02 | 2.51 |
| 2025-02-11 | 4.85 | 4.86 | 0.02 | 0.41 | 389584.49 | 18974.38 | 3.34 |
| 2025-02-10 | 4.73 | 4.84 | 0.05 | 1.04 | 420479.69 | 20227.33 | 3.61 |
| 2025-02-07 | 4.55 | 4.79 | 0.11 | 2.35 | 736373.84 | 34923.72 | 6.32 |
| 2025-02-06 | 4.29 | 4.68 | 0.36 | 8.33 | 460179.72 | 20203.31 | 3.95 |
| 2025-02-05 | 4.25 | 4.32 | 0.02 | 0.47 | 200308.72 | 8565.60 | 1.72 |
| 2025-01-27 | 4.32 | 4.30 | -0.03 | -0.69 | 128674.32 | 5615.63 | 1.10 |
| 2025-01-24 | 4.31 | 4.33 | 0.02 | 0.46 | 125536.00 | 5410.05 | 1.08 |
| 2025-01-23 | 4.39 | 4.31 | -0.02 | -0.46 | 154747.48 | 6796.58 | 1.33 |
| 2025-01-22 | 4.41 | 4.33 | -0.09 | -2.04 | 132038.00 | 5723.37 | 1.13 |
| 2025-01-21 | 4.55 | 4.42 | -0.10 | -2.21 | 150762.06 | 6689.41 | 1.29 |
日K线
周K线
月K线
