海德股份(000567)股票信息
| 股票代码 | 000567 |
| 股票名称 | 海德股份 |
| 最新价/元 | 5.74 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 2.14 |
| 买入/元 | 5.73 |
| 卖出/元 | 5.74 |
| 昨收/元 | 5.62 |
| 今开/元 | 5.60 |
| 最高/元 | 5.80 |
| 最低/元 | 5.60 |
| 成交量/手 | 109089.15 |
| 成交额/万 | 6243.18 |
| 股净值/元 | 33.99 |
| 市净率 | 2.11 |
| 总市值/万 | 1121935.90 |
| 流通值/万 | 1119260.14 |
| 换手率/% | 0.56 |
| 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 |
海德股份(000567)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 | 5.60 | 5.74 | 0.12 | 2.14 | 109089.15 | 6243.18 | 0.56 |
| 2025-06-23 | 5.56 | 5.62 | 0.04 | 0.72 | 61048.58 | 3419.06 | 0.31 |
| 2025-06-20 | 5.59 | 5.58 | -0.01 | -0.18 | 111985.45 | 6284.61 | 0.57 |
| 2025-06-19 | 5.80 | 5.59 | -0.19 | -3.29 | 112027.88 | 6335.36 | 0.57 |
| 2025-06-18 | 5.82 | 5.78 | -0.04 | -0.69 | 94355.17 | 5450.83 | 0.48 |
| 2025-06-17 | 5.77 | 5.82 | 0.04 | 0.69 | 98038.16 | 5690.75 | 0.50 |
| 2025-06-16 | 5.71 | 5.78 | 0.06 | 1.05 | 139053.51 | 7980.54 | 0.71 |
| 2025-06-13 | 5.83 | 5.72 | -0.13 | -2.22 | 119514.08 | 6882.05 | 0.61 |
| 2025-06-12 | 5.81 | 5.85 | 0.04 | 0.69 | 124530.16 | 7289.43 | 0.64 |
| 2025-06-11 | 5.75 | 5.81 | 0.05 | 0.87 | 131508.05 | 7655.35 | 0.67 |
| 2025-06-10 | 5.78 | 5.76 | -0.02 | -0.35 | 167819.33 | 9690.36 | 0.86 |
| 2025-06-09 | 5.73 | 5.78 | 0.07 | 1.23 | 144150.70 | 8317.46 | 0.74 |
| 2025-06-06 | 5.66 | 5.71 | 0.05 | 0.88 | 189185.25 | 10836.58 | 0.97 |
| 2025-06-05 | 5.69 | 5.66 | -0.02 | -0.35 | 89834.20 | 5089.22 | 0.46 |
| 2025-06-04 | 5.55 | 5.68 | 0.14 | 2.53 | 128501.44 | 7228.55 | 0.66 |
| 2025-06-03 | 5.44 | 5.54 | 0.07 | 1.28 | 97454.00 | 5392.32 | 0.50 |
| 2025-05-30 | 5.53 | 5.47 | -0.05 | -0.91 | 55261.38 | 3030.10 | 0.28 |
| 2025-05-29 | 5.41 | 5.52 | 0.15 | 2.79 | 85138.58 | 4656.62 | 0.44 |
| 2025-05-28 | 5.45 | 5.37 | -0.06 | -1.11 | 58186.88 | 3136.40 | 0.30 |
| 2025-05-27 | 5.46 | 5.43 | -0.03 | -0.55 | 61062.63 | 3302.59 | 0.31 |
| 2025-05-26 | 5.46 | 5.46 | 0.00 | 0.00 | 51307.63 | 2799.37 | 0.26 |
| 2025-05-23 | 5.58 | 5.46 | -0.13 | -2.33 | 85851.97 | 4741.45 | 0.44 |
| 2025-05-22 | 5.66 | 5.59 | -0.08 | -1.41 | 83684.83 | 4695.19 | 0.43 |
| 2025-05-21 | 5.71 | 5.67 | -0.03 | -0.53 | 58851.37 | 3339.66 | 0.30 |
| 2025-05-20 | 5.71 | 5.70 | 0.02 | 0.35 | 70867.91 | 4034.96 | 0.36 |
| 2025-05-19 | 5.64 | 5.68 | 0.07 | 1.25 | 78921.41 | 4465.75 | 0.40 |
| 2025-05-16 | 5.66 | 5.61 | -0.07 | -1.23 | 76287.52 | 4291.58 | 0.39 |
| 2025-05-15 | 5.76 | 5.68 | -0.12 | -2.07 | 91551.91 | 5221.94 | 0.47 |
| 2025-05-14 | 5.67 | 5.80 | 0.13 | 2.29 | 166061.16 | 9548.98 | 0.85 |
| 2025-05-13 | 5.73 | 5.67 | -0.01 | -0.18 | 81977.20 | 4656.14 | 0.42 |
| 2025-05-12 | 5.62 | 5.68 | 0.09 | 1.61 | 90975.53 | 5143.19 | 0.47 |
| 2025-05-09 | 5.68 | 5.59 | -0.12 | -2.10 | 87366.28 | 4903.49 | 0.45 |
| 2025-05-08 | 5.61 | 5.71 | 0.06 | 1.06 | 116447.57 | 6617.30 | 0.60 |
| 2025-05-07 | 5.83 | 5.65 | -0.07 | -1.22 | 160065.50 | 9168.16 | 0.82 |
| 2025-05-06 | 5.48 | 5.72 | 0.29 | 5.34 | 227191.99 | 12889.89 | 1.17 |
| 2025-04-30 | 5.43 | 5.43 | -0.01 | -0.18 | 83765.98 | 4580.63 | 0.43 |
| 2025-04-29 | 5.50 | 5.44 | -0.16 | -2.86 | 136378.26 | 7500.73 | 0.70 |
| 2025-04-28 | 5.75 | 5.60 | -0.13 | -2.27 | 79751.31 | 4493.10 | 0.41 |
| 2025-04-25 | 5.72 | 5.73 | 0.01 | 0.18 | 94169.83 | 5393.55 | 0.48 |
| 2025-04-24 | 5.81 | 5.72 | -0.12 | -2.06 | 108504.97 | 6251.47 | 0.56 |
| 2025-04-23 | 5.90 | 5.84 | -0.07 | -1.18 | 157961.54 | 9261.55 | 0.81 |
| 2025-04-22 | 5.80 | 5.91 | 0.11 | 1.90 | 212251.04 | 12542.20 | 1.09 |
| 2025-04-21 | 5.76 | 5.80 | 0.00 | 0.00 | 166967.61 | 9698.55 | 0.86 |
| 2025-04-18 | 5.80 | 5.80 | 0.06 | 1.05 | 140355.28 | 8132.98 | 0.72 |
| 2025-04-17 | 5.76 | 5.74 | -0.03 | -0.52 | 146167.21 | 8451.13 | 0.75 |
| 2025-04-16 | 5.85 | 5.77 | -0.14 | -2.37 | 229358.00 | 13236.87 | 1.18 |
| 2025-04-15 | 6.03 | 5.91 | -0.12 | -1.99 | 444783.31 | 26425.01 | 2.28 |
| 2025-04-14 | 5.54 | 6.03 | 0.55 | 10.04 | 275694.52 | 16190.26 | 1.41 |
| 2025-04-11 | 5.41 | 5.48 | -0.01 | -0.18 | 100802.03 | 5520.77 | 0.52 |
| 2025-04-10 | 5.41 | 5.49 | 0.09 | 1.67 | 163069.92 | 8976.25 | 0.84 |
| 2025-04-09 | 5.15 | 5.40 | 0.18 | 3.45 | 191590.65 | 10007.19 | 0.98 |
| 2025-04-08 | 5.24 | 5.22 | -0.05 | -0.95 | 205227.19 | 10661.17 | 1.05 |
| 2025-04-07 | 5.54 | 5.27 | -0.59 | -10.07 | 154112.05 | 8210.11 | 0.79 |
| 2025-04-03 | 5.82 | 5.86 | -0.01 | -0.17 | 78476.32 | 4598.84 | 0.40 |
| 2025-04-02 | 5.83 | 5.87 | 0.03 | 0.51 | 61916.23 | 3628.67 | 0.32 |
| 2025-04-01 | 5.82 | 5.84 | 0.05 | 0.86 | 82995.93 | 4833.73 | 0.43 |
| 2025-03-31 | 5.98 | 5.79 | -0.21 | -3.50 | 135911.26 | 7934.82 | 0.70 |
| 2025-03-28 | 6.03 | 6.00 | -0.01 | -0.17 | 120240.11 | 7228.57 | 0.62 |
| 2025-03-27 | 5.98 | 6.01 | 0.02 | 0.33 | 89758.88 | 5376.57 | 0.46 |
| 2025-03-26 | 6.04 | 5.99 | -0.01 | -0.17 | 65354.30 | 3922.56 | 0.34 |
| 2025-03-25 | 5.98 | 6.00 | 0.04 | 0.67 | 86768.02 | 5182.23 | 0.44 |
| 2025-03-24 | 6.11 | 5.96 | -0.11 | -1.81 | 173890.62 | 10390.91 | 0.89 |
| 2025-03-21 | 6.11 | 6.07 | -0.05 | -0.82 | 163199.59 | 9938.98 | 0.84 |
| 2025-03-20 | 6.16 | 6.12 | -0.05 | -0.81 | 120082.88 | 7369.69 | 0.62 |
| 2025-03-19 | 6.20 | 6.17 | -0.01 | -0.16 | 87452.39 | 5398.59 | 0.45 |
| 2025-03-18 | 6.26 | 6.18 | -0.04 | -0.64 | 120304.55 | 7441.42 | 0.62 |
| 2025-03-17 | 6.27 | 6.22 | -0.01 | -0.16 | 147824.42 | 9217.58 | 0.76 |
| 2025-03-14 | 6.08 | 6.23 | 0.13 | 2.13 | 283935.93 | 17680.40 | 1.46 |
| 2025-03-13 | 6.15 | 6.10 | -0.07 | -1.14 | 127794.42 | 7798.73 | 0.66 |
| 2025-03-12 | 6.19 | 6.17 | 0.00 | 0.00 | 130938.02 | 8083.85 | 0.67 |
| 2025-03-11 | 6.17 | 6.17 | -0.07 | -1.12 | 122950.16 | 7555.25 | 0.63 |
| 2025-03-10 | 6.21 | 6.24 | 0.03 | 0.48 | 146553.05 | 9064.40 | 0.75 |
| 2025-03-07 | 6.39 | 6.21 | -0.23 | -3.57 | 288757.52 | 18050.45 | 1.48 |
| 2025-03-06 | 6.28 | 6.44 | 0.19 | 3.04 | 238626.06 | 15201.87 | 1.22 |
| 2025-03-05 | 6.31 | 6.25 | -0.06 | -0.95 | 208908.03 | 12968.82 | 1.07 |
| 2025-03-04 | 6.31 | 6.31 | -0.04 | -0.63 | 197230.13 | 12389.64 | 1.01 |
| 2025-03-03 | 6.40 | 6.35 | -0.06 | -0.94 | 197585.87 | 12667.28 | 1.01 |
| 2025-02-28 | 6.55 | 6.41 | -0.18 | -2.73 | 304373.49 | 19828.57 | 1.56 |
| 2025-02-27 | 6.40 | 6.59 | 0.21 | 3.29 | 437000.79 | 28818.77 | 2.24 |
| 2025-02-26 | 6.30 | 6.38 | 0.08 | 1.27 | 173959.99 | 11002.03 | 0.89 |
| 2025-02-25 | 6.36 | 6.30 | -0.11 | -1.72 | 167873.25 | 10619.40 | 0.86 |
| 2025-02-24 | 6.35 | 6.41 | 0.06 | 0.95 | 208940.60 | 13319.02 | 1.07 |
| 2025-02-21 | 6.30 | 6.35 | 0.07 | 1.12 | 206371.40 | 12969.20 | 1.06 |
| 2025-02-20 | 6.32 | 6.28 | -0.07 | -1.10 | 151931.48 | 9539.29 | 0.78 |
| 2025-02-19 | 6.32 | 6.35 | 0.05 | 0.79 | 172254.97 | 10885.10 | 0.88 |
| 2025-02-18 | 6.55 | 6.30 | -0.28 | -4.26 | 227274.81 | 14583.54 | 1.17 |
| 2025-02-17 | 6.78 | 6.58 | 0.07 | 1.08 | 326598.53 | 21761.97 | 1.67 |
| 2025-02-14 | 6.55 | 6.51 | -0.06 | -0.91 | 167738.07 | 10894.88 | 0.86 |
| 2025-02-13 | 6.64 | 6.57 | -0.05 | -0.76 | 278337.69 | 18333.72 | 1.43 |
| 2025-02-12 | 6.43 | 6.62 | 0.18 | 2.80 | 259298.72 | 17008.10 | 1.33 |
| 2025-02-11 | 6.54 | 6.44 | -0.14 | -2.13 | 251560.23 | 16141.76 | 1.29 |
| 2025-02-10 | 6.50 | 6.58 | 0.10 | 1.54 | 438250.16 | 28728.74 | 2.25 |
| 2025-02-07 | 6.07 | 6.48 | 0.43 | 7.11 | 580102.84 | 37369.93 | 2.97 |
| 2025-02-06 | 5.98 | 6.05 | 0.05 | 0.83 | 168489.22 | 10145.44 | 0.86 |
| 2025-02-05 | 6.05 | 6.00 | 0.01 | 0.17 | 142683.39 | 8592.74 | 0.73 |
| 2025-01-27 | 6.22 | 5.99 | -0.17 | -2.76 | 172444.95 | 10551.83 | 0.88 |
| 2025-01-24 | 6.16 | 6.16 | 0.01 | 0.16 | 107338.18 | 6625.37 | 0.55 |
| 2025-01-23 | 6.25 | 6.15 | -0.01 | -0.16 | 156845.66 | 9880.58 | 0.80 |
| 2025-01-22 | 6.28 | 6.16 | -0.16 | -2.53 | 122504.07 | 7565.49 | 0.63 |
| 2025-01-21 | 6.46 | 6.32 | -0.10 | -1.56 | 108293.86 | 6859.82 | 0.56 |
日K线
周K线
月K线
