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 | 3.14 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 5.72 |
| 买入/元 | 3.13 |
| 卖出/元 | 3.14 |
| 昨收/元 | 2.97 |
| 今开/元 | 3.00 |
| 最高/元 | 3.20 |
| 最低/元 | 3.00 |
| 成交量/手 | 142382.08 |
| 成交额/万 | 4458.87 |
| 股净值/元 | -38.25 |
| 市净率 | 1.99 |
| 总市值/万 | 407372.65 |
| 流通值/万 | 366095.66 |
| 换手率/% | 1.22 |
| 入市日期 | 1994-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 3.00 | 3.14 | 0.17 | 5.72 | 142382.08 | 4458.87 | 1.22 |
| 2024-07-01 | 2.93 | 2.97 | 0.05 | 1.71 | 52650.26 | 1550.20 | 0.45 |
| 2024-06-28 | 2.95 | 2.92 | -0.01 | -0.34 | 45147.26 | 1330.01 | 0.39 |
| 2024-06-27 | 2.98 | 2.93 | -0.06 | -2.01 | 58668.88 | 1737.34 | 0.50 |
| 2024-06-26 | 2.86 | 2.99 | 0.12 | 4.18 | 76824.00 | 2240.99 | 0.66 |
| 2024-06-25 | 2.92 | 2.87 | -0.04 | -1.38 | 79005.00 | 2279.27 | 0.68 |
| 2024-06-24 | 3.01 | 2.91 | -0.13 | -4.28 | 89832.67 | 2645.28 | 0.77 |
| 2024-06-21 | 2.95 | 3.04 | 0.01 | 0.33 | 54253.83 | 1646.38 | 0.47 |
| 2024-06-20 | 3.08 | 3.03 | -0.05 | -1.62 | 75912.95 | 2337.04 | 0.65 |
| 2024-06-19 | 3.08 | 3.08 | 0.00 | 0.00 | 41038.42 | 1260.76 | 0.35 |
| 2024-06-18 | 3.06 | 3.08 | 0.04 | 1.32 | 52391.83 | 1601.63 | 0.45 |
| 2024-06-17 | 3.05 | 3.04 | -0.02 | -0.65 | 69453.00 | 2132.64 | 0.60 |
| 2024-06-14 | 3.07 | 3.06 | -0.01 | -0.33 | 56612.00 | 1729.88 | 0.49 |
| 2024-06-13 | 3.16 | 3.07 | -0.09 | -2.85 | 78342.24 | 2423.68 | 0.67 |
| 2024-06-12 | 3.04 | 3.16 | 0.13 | 4.29 | 114421.40 | 3590.38 | 0.98 |
| 2024-06-11 | 3.00 | 3.03 | 0.01 | 0.33 | 70231.40 | 2114.08 | 0.60 |
| 2024-06-07 | 2.96 | 3.02 | 0.08 | 2.72 | 125280.53 | 3750.99 | 1.07 |
| 2024-06-06 | 3.07 | 2.94 | -0.13 | -4.24 | 176637.25 | 5267.30 | 1.52 |
| 2024-06-05 | 3.15 | 3.07 | -0.08 | -2.54 | 113496.98 | 3529.12 | 0.97 |
| 2024-06-04 | 3.18 | 3.15 | -0.03 | -0.94 | 100967.04 | 3180.12 | 0.87 |
| 2024-06-03 | 3.34 | 3.18 | -0.17 | -5.08 | 171404.24 | 5502.60 | 1.47 |
| 2024-05-31 | 3.27 | 3.35 | 0.09 | 2.76 | 92660.40 | 3090.63 | 0.79 |
| 2024-05-30 | 3.26 | 3.26 | -0.03 | -0.91 | 93730.00 | 3064.76 | 0.80 |
| 2024-05-29 | 3.36 | 3.29 | -0.07 | -2.08 | 171938.05 | 5671.04 | 1.47 |
| 2024-05-28 | 3.40 | 3.36 | -0.04 | -1.18 | 57932.93 | 1946.81 | 0.50 |
| 2024-05-27 | 3.43 | 3.40 | -0.01 | -0.29 | 79397.00 | 2685.54 | 0.68 |
| 2024-05-24 | 3.41 | 3.41 | -0.02 | -0.58 | 66664.00 | 2287.45 | 0.57 |
| 2024-05-23 | 3.49 | 3.43 | -0.06 | -1.72 | 80685.00 | 2783.89 | 0.69 |
| 2024-05-22 | 3.50 | 3.49 | -0.01 | -0.29 | 85363.02 | 2997.37 | 0.73 |
| 2024-05-21 | 3.53 | 3.50 | -0.06 | -1.69 | 76148.40 | 2677.05 | 0.65 |
| 2024-05-20 | 3.58 | 3.56 | -0.02 | -0.56 | 95441.97 | 3403.55 | 0.82 |
| 2024-05-17 | 3.58 | 3.58 | -0.01 | -0.28 | 96336.40 | 3448.66 | 0.83 |
| 2024-05-16 | 3.63 | 3.59 | -0.01 | -0.28 | 88474.00 | 3184.69 | 0.76 |
| 2024-05-15 | 3.65 | 3.60 | -0.05 | -1.37 | 75718.00 | 2740.08 | 0.65 |
| 2024-05-14 | 3.61 | 3.65 | 0.03 | 0.83 | 76708.20 | 2813.55 | 0.66 |
| 2024-05-13 | 3.71 | 3.62 | -0.08 | -2.16 | 103038.00 | 3760.58 | 0.88 |
| 2024-05-10 | 3.83 | 3.70 | -0.10 | -2.63 | 134795.85 | 5046.36 | 1.16 |
| 2024-05-09 | 3.78 | 3.80 | -0.02 | -0.52 | 210213.25 | 8027.15 | 1.80 |
| 2024-05-08 | 3.80 | 3.82 | 0.10 | 2.69 | 246444.72 | 9395.05 | 2.11 |
| 2024-05-07 | 3.74 | 3.72 | -0.02 | -0.54 | 91773.36 | 3409.23 | 0.79 |
| 2024-05-06 | 3.67 | 3.74 | 0.07 | 1.91 | 105849.04 | 3950.78 | 0.91 |
| 2024-04-30 | 3.58 | 3.67 | 0.09 | 2.51 | 115827.02 | 4216.95 | 0.99 |
| 2024-04-29 | 3.47 | 3.58 | 0.08 | 2.29 | 90320.04 | 3213.07 | 0.78 |
| 2024-04-26 | 3.43 | 3.50 | 0.06 | 1.74 | 70532.29 | 2444.58 | 0.61 |
| 2024-04-25 | 3.40 | 3.44 | 0.05 | 1.48 | 64464.32 | 2218.05 | 0.55 |
| 2024-04-24 | 3.40 | 3.39 | 0.00 | 0.00 | 65203.87 | 2194.27 | 0.56 |
| 2024-04-23 | 3.33 | 3.39 | 0.06 | 1.80 | 69048.00 | 2325.34 | 0.59 |
| 2024-04-22 | 3.30 | 3.33 | 0.02 | 0.60 | 62082.00 | 2067.73 | 0.53 |
| 2024-04-19 | 3.34 | 3.31 | -0.02 | -0.60 | 60064.91 | 1996.50 | 0.52 |
| 2024-04-18 | 3.41 | 3.33 | -0.08 | -2.35 | 98601.79 | 3319.52 | 0.85 |
| 2024-04-17 | 3.17 | 3.41 | 0.24 | 7.57 | 121520.66 | 4062.01 | 1.04 |
| 2024-04-16 | 3.40 | 3.17 | -0.27 | -7.85 | 158497.49 | 5169.33 | 1.36 |
| 2024-04-15 | 3.64 | 3.44 | -0.18 | -4.97 | 160520.85 | 5610.02 | 1.38 |
| 2024-04-12 | 3.65 | 3.62 | -0.03 | -0.82 | 83537.44 | 3028.58 | 0.72 |
| 2024-04-11 | 3.67 | 3.65 | -0.04 | -1.08 | 76655.33 | 2822.60 | 0.66 |
| 2024-04-10 | 3.76 | 3.69 | -0.06 | -1.60 | 79875.85 | 2958.00 | 0.69 |
| 2024-04-09 | 3.67 | 3.75 | 0.08 | 2.18 | 73444.77 | 2720.09 | 0.63 |
| 2024-04-08 | 3.75 | 3.67 | -0.12 | -3.17 | 100727.90 | 3731.36 | 0.86 |
| 2024-04-03 | 3.81 | 3.79 | 0.00 | 0.00 | 70347.73 | 2655.96 | 0.60 |
| 2024-04-02 | 3.78 | 3.79 | 0.01 | 0.27 | 78286.45 | 2962.34 | 0.67 |
| 2024-04-01 | 3.70 | 3.78 | 0.08 | 2.16 | 89140.06 | 3340.11 | 0.76 |
| 2024-03-29 | 3.73 | 3.70 | -0.03 | -0.80 | 90541.09 | 3332.10 | 0.78 |
| 2024-03-28 | 3.66 | 3.73 | 0.05 | 1.36 | 73172.00 | 2720.40 | 0.63 |
| 2024-03-27 | 3.75 | 3.68 | -0.08 | -2.13 | 90201.06 | 3379.41 | 0.77 |
| 2024-03-26 | 3.75 | 3.76 | 0.01 | 0.27 | 73156.62 | 2734.96 | 0.63 |
| 2024-03-25 | 3.84 | 3.75 | -0.12 | -3.10 | 97191.00 | 3703.43 | 0.83 |
| 2024-03-22 | 3.92 | 3.87 | -0.05 | -1.28 | 97375.49 | 3758.29 | 0.84 |
| 2024-03-21 | 3.91 | 3.92 | -0.01 | -0.25 | 93646.52 | 3664.46 | 0.80 |
| 2024-03-20 | 3.88 | 3.93 | 0.07 | 1.81 | 96300.52 | 3762.27 | 0.83 |
| 2024-03-19 | 3.87 | 3.86 | -0.02 | -0.52 | 107212.06 | 4155.57 | 0.92 |
| 2024-03-18 | 3.77 | 3.88 | 0.11 | 2.92 | 138008.00 | 5278.77 | 1.18 |
| 2024-03-15 | 3.71 | 3.77 | 0.04 | 1.07 | 124528.00 | 4697.62 | 1.07 |
| 2024-03-14 | 3.79 | 3.73 | 0.01 | 0.27 | 143698.00 | 5412.52 | 1.23 |
| 2024-03-13 | 3.74 | 3.72 | -0.02 | -0.54 | 92525.45 | 3423.93 | 0.79 |
| 2024-03-12 | 3.64 | 3.74 | 0.10 | 2.75 | 140369.32 | 5239.46 | 1.20 |
| 2024-03-11 | 3.55 | 3.64 | 0.06 | 1.68 | 93423.00 | 3368.30 | 0.80 |
| 2024-03-08 | 3.62 | 3.58 | -0.01 | -0.28 | 153665.30 | 5487.60 | 1.32 |
| 2024-03-07 | 3.63 | 3.59 | -0.05 | -1.37 | 78697.00 | 2852.88 | 0.68 |
| 2024-03-06 | 3.64 | 3.64 | 0.01 | 0.28 | 91493.34 | 3315.36 | 0.79 |
| 2024-03-05 | 3.73 | 3.63 | -0.13 | -3.46 | 128686.00 | 4705.21 | 1.10 |
| 2024-03-04 | 3.71 | 3.76 | 0.05 | 1.35 | 97037.46 | 3622.36 | 0.83 |
| 2024-03-01 | 3.70 | 3.71 | 0.01 | 0.27 | 91596.95 | 3373.04 | 0.79 |
| 2024-02-29 | 3.64 | 3.70 | 0.07 | 1.93 | 124890.10 | 4595.83 | 1.07 |
| 2024-02-28 | 3.83 | 3.63 | -0.20 | -5.22 | 204644.65 | 7794.96 | 1.76 |
| 2024-02-27 | 3.72 | 3.83 | 0.10 | 2.68 | 133148.34 | 5019.85 | 1.14 |
| 2024-02-26 | 3.67 | 3.73 | 0.05 | 1.36 | 153167.37 | 5700.38 | 1.31 |
| 2024-02-23 | 3.59 | 3.68 | 0.12 | 3.37 | 142374.09 | 5160.08 | 1.22 |
| 2024-02-22 | 3.53 | 3.56 | 0.03 | 0.85 | 89310.02 | 3162.89 | 0.77 |
| 2024-02-21 | 3.49 | 3.53 | 0.01 | 0.28 | 146972.04 | 5233.47 | 1.26 |
| 2024-02-20 | 3.42 | 3.52 | 0.09 | 2.62 | 150293.49 | 5243.30 | 1.29 |
| 2024-02-19 | 3.34 | 3.43 | 0.12 | 3.63 | 218234.07 | 7455.85 | 1.87 |
| 2024-02-08 | 3.13 | 3.31 | 0.17 | 5.41 | 242130.93 | 7715.38 | 2.08 |
| 2024-02-07 | 3.19 | 3.14 | -0.06 | -1.88 | 250375.22 | 7832.13 | 2.15 |
| 2024-02-06 | 3.05 | 3.20 | 0.10 | 3.23 | 207857.03 | 6433.04 | 1.78 |
| 2024-02-05 | 3.41 | 3.10 | -0.34 | -9.88 | 227628.00 | 7246.97 | 1.95 |
| 2024-01-26 | 4.13 | 4.24 | 0.11 | 2.66 | 373024.04 | 16103.82 | 3.20 |
| 2024-01-25 | 3.98 | 4.13 | 0.15 | 3.77 | 114366.02 | 4654.75 | 0.98 |
| 2024-01-24 | 3.92 | 3.98 | 0.07 | 1.79 | 98910.00 | 3865.91 | 0.85 |
| 2024-01-23 | 3.86 | 3.91 | 0.03 | 0.77 | 114441.66 | 4425.17 | 0.98 |
| 2024-01-22 | 4.11 | 3.88 | -0.23 | -5.60 | 119769.29 | 4767.85 | 1.03 |
日K线
周K线
月K线
