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 | 5.52 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.90 |
| 买入/元 | 5.51 |
| 卖出/元 | 5.52 |
| 昨收/元 | 5.57 |
| 今开/元 | 5.57 |
| 最高/元 | 5.61 |
| 最低/元 | 5.48 |
| 成交量/手 | 66466.61 |
| 成交额/万 | 3687.44 |
| 股净值/元 | 8.46 |
| 市净率 | 1.89 |
| 总市值/万 | 1078934.87 |
| 流通值/万 | 1076361.67 |
| 换手率/% | 0.34 |
| 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 5.57 | 5.52 | -0.05 | -0.90 | 66466.61 | 3687.44 | 0.34 |
| 2024-07-01 | 5.58 | 5.57 | -0.04 | -0.71 | 80192.11 | 4475.96 | 0.41 |
| 2024-06-28 | 5.57 | 5.61 | 0.02 | 0.36 | 80837.81 | 4585.13 | 0.41 |
| 2024-06-27 | 5.68 | 5.59 | -0.09 | -1.59 | 70049.18 | 3931.04 | 0.36 |
| 2024-06-26 | 5.50 | 5.68 | 0.16 | 2.90 | 77801.17 | 4358.47 | 0.40 |
| 2024-06-25 | 5.50 | 5.52 | 0.04 | 0.73 | 102224.08 | 5665.23 | 0.52 |
| 2024-06-24 | 5.88 | 5.48 | -0.42 | -7.12 | 162983.15 | 9148.02 | 0.84 |
| 2024-06-21 | 5.91 | 5.90 | -0.04 | -0.67 | 71548.78 | 4232.64 | 0.37 |
| 2024-06-20 | 6.03 | 5.94 | -0.09 | -1.49 | 74723.94 | 4482.04 | 0.38 |
| 2024-06-19 | 6.22 | 6.03 | -0.18 | -2.90 | 81967.04 | 4991.78 | 0.42 |
| 2024-06-18 | 6.18 | 6.21 | 0.03 | 0.49 | 77076.18 | 4791.79 | 0.40 |
| 2024-06-17 | 6.12 | 6.18 | 0.08 | 1.31 | 111203.13 | 6875.98 | 0.57 |
| 2024-06-14 | 6.15 | 6.10 | -0.09 | -1.45 | 116180.59 | 7056.69 | 0.60 |
| 2024-06-13 | 9.51 | 9.40 | -0.09 | -0.95 | 73563.51 | 6877.78 | 0.55 |
| 2024-06-12 | 9.64 | 9.49 | -0.15 | -1.56 | 74808.53 | 7134.43 | 0.56 |
| 2024-06-11 | 9.46 | 9.64 | 0.15 | 1.58 | 55381.16 | 5297.04 | 0.41 |
| 2024-06-07 | 9.35 | 9.49 | 0.11 | 1.17 | 42949.15 | 4058.92 | 0.32 |
| 2024-06-06 | 9.61 | 9.38 | -0.25 | -2.60 | 72785.68 | 6886.74 | 0.54 |
| 2024-06-05 | 9.70 | 9.63 | -0.07 | -0.72 | 74738.62 | 7299.44 | 0.56 |
| 2024-06-04 | 9.65 | 9.70 | 0.05 | 0.52 | 54001.08 | 5216.49 | 0.40 |
| 2024-06-03 | 9.80 | 9.65 | -0.18 | -1.83 | 62538.70 | 6055.80 | 0.47 |
| 2024-05-31 | 9.84 | 9.83 | -0.01 | -0.10 | 29283.50 | 2883.49 | 0.22 |
| 2024-05-30 | 9.89 | 9.84 | -0.04 | -0.41 | 34582.31 | 3409.14 | 0.26 |
| 2024-05-29 | 9.83 | 9.88 | 0.05 | 0.51 | 40370.98 | 3992.65 | 0.30 |
| 2024-05-28 | 9.96 | 9.83 | -0.14 | -1.40 | 36983.34 | 3665.94 | 0.28 |
| 2024-05-27 | 9.90 | 9.97 | 0.05 | 0.50 | 45131.67 | 4449.44 | 0.34 |
| 2024-05-24 | 9.98 | 9.92 | -0.04 | -0.40 | 41154.33 | 4105.51 | 0.31 |
| 2024-05-23 | 10.11 | 9.96 | -0.16 | -1.58 | 62202.67 | 6225.15 | 0.46 |
| 2024-05-22 | 10.11 | 10.12 | 0.01 | 0.10 | 55027.06 | 5572.43 | 0.41 |
| 2024-05-21 | 10.23 | 10.11 | -0.12 | -1.17 | 65796.91 | 6664.72 | 0.49 |
| 2024-05-20 | 10.30 | 10.23 | -0.05 | -0.49 | 65479.07 | 6730.71 | 0.49 |
| 2024-05-17 | 10.30 | 10.28 | 0.06 | 0.59 | 65892.85 | 6729.42 | 0.49 |
| 2024-05-16 | 10.38 | 10.22 | -0.14 | -1.35 | 96797.43 | 9969.92 | 0.72 |
| 2024-05-15 | 10.37 | 10.36 | 0.01 | 0.10 | 95596.59 | 9944.70 | 0.71 |
| 2024-05-14 | 10.13 | 10.35 | 0.21 | 2.07 | 70449.24 | 7235.40 | 0.52 |
| 2024-05-13 | 10.02 | 10.14 | 0.11 | 1.10 | 85893.08 | 8676.47 | 0.64 |
| 2024-05-10 | 9.97 | 10.03 | 0.02 | 0.20 | 64840.80 | 6478.52 | 0.48 |
| 2024-05-09 | 9.84 | 10.01 | 0.16 | 1.62 | 71905.64 | 7195.94 | 0.53 |
| 2024-05-08 | 10.02 | 9.85 | -0.17 | -1.70 | 62052.80 | 6155.23 | 0.46 |
| 2024-05-07 | 9.87 | 10.02 | 0.16 | 1.62 | 81686.01 | 8104.33 | 0.61 |
| 2024-05-06 | 9.96 | 9.86 | 0.01 | 0.10 | 117598.12 | 11625.97 | 0.87 |
| 2024-04-30 | 9.64 | 9.85 | 0.11 | 1.13 | 99204.77 | 9739.76 | 0.74 |
| 2024-04-29 | 9.36 | 9.74 | 0.38 | 4.06 | 152444.65 | 14734.52 | 1.13 |
| 2024-04-26 | 9.22 | 9.36 | 0.00 | 0.00 | 150387.28 | 13976.64 | 1.12 |
| 2024-04-25 | 9.29 | 9.36 | 0.42 | 4.70 | 155900.59 | 14499.66 | 1.16 |
| 2024-04-24 | 8.93 | 8.94 | 0.02 | 0.22 | 76568.74 | 6873.07 | 0.57 |
| 2024-04-23 | 8.80 | 8.92 | 0.15 | 1.71 | 45910.80 | 4062.72 | 0.34 |
| 2024-04-22 | 8.73 | 8.77 | 0.03 | 0.34 | 42573.46 | 3735.15 | 0.32 |
| 2024-04-19 | 8.85 | 8.74 | -0.09 | -1.02 | 34967.53 | 3067.10 | 0.26 |
| 2024-04-18 | 8.75 | 8.83 | 0.09 | 1.03 | 57080.34 | 5045.18 | 0.42 |
| 2024-04-17 | 8.44 | 8.74 | 0.42 | 5.05 | 65554.38 | 5637.64 | 0.49 |
| 2024-04-16 | 8.73 | 8.32 | -0.43 | -4.91 | 68201.73 | 5806.96 | 0.51 |
| 2024-04-15 | 8.77 | 8.75 | 0.01 | 0.11 | 61055.30 | 5351.35 | 0.45 |
| 2024-04-12 | 8.87 | 8.74 | -0.10 | -1.13 | 37490.84 | 3295.78 | 0.28 |
| 2024-04-11 | 8.88 | 8.84 | -0.06 | -0.67 | 40103.98 | 3570.96 | 0.30 |
| 2024-04-10 | 9.07 | 8.90 | -0.14 | -1.55 | 45759.09 | 4088.58 | 0.34 |
| 2024-04-09 | 8.87 | 9.04 | 0.23 | 2.61 | 44444.53 | 3981.66 | 0.33 |
| 2024-04-08 | 9.06 | 8.81 | -0.23 | -2.54 | 48911.28 | 4354.55 | 0.36 |
| 2024-04-03 | 9.16 | 9.04 | -0.08 | -0.88 | 42808.20 | 3880.94 | 0.32 |
| 2024-04-02 | 9.22 | 9.12 | -0.10 | -1.09 | 44332.24 | 4043.81 | 0.33 |
| 2024-04-01 | 8.89 | 9.22 | 0.36 | 4.06 | 57029.90 | 5193.69 | 0.42 |
| 2024-03-29 | 8.81 | 8.86 | 0.08 | 0.91 | 42573.07 | 3749.93 | 0.32 |
| 2024-03-28 | 8.76 | 8.78 | 0.06 | 0.69 | 41028.97 | 3607.01 | 0.31 |
| 2024-03-27 | 8.97 | 8.72 | -0.21 | -2.35 | 51741.52 | 4584.55 | 0.38 |
| 2024-03-26 | 8.91 | 8.93 | -0.01 | -0.11 | 52923.36 | 4729.24 | 0.39 |
| 2024-03-25 | 9.15 | 8.94 | -0.25 | -2.72 | 82851.54 | 7479.26 | 0.62 |
| 2024-03-22 | 9.41 | 9.19 | -0.20 | -2.13 | 54030.09 | 5006.69 | 0.40 |
| 2024-03-21 | 9.49 | 9.39 | -0.06 | -0.64 | 43309.31 | 4083.08 | 0.32 |
| 2024-03-20 | 9.47 | 9.45 | -0.04 | -0.42 | 42004.84 | 3961.50 | 0.31 |
| 2024-03-19 | 9.57 | 9.49 | -0.12 | -1.25 | 38546.20 | 3682.52 | 0.29 |
| 2024-03-18 | 9.60 | 9.61 | 0.01 | 0.10 | 57574.82 | 5513.85 | 0.43 |
| 2024-03-15 | 9.53 | 9.60 | 0.06 | 0.63 | 45800.56 | 4362.38 | 0.34 |
| 2024-03-14 | 9.55 | 9.54 | 0.01 | 0.11 | 51129.80 | 4906.78 | 0.38 |
| 2024-03-13 | 9.70 | 9.53 | -0.16 | -1.65 | 81792.88 | 7829.64 | 0.61 |
| 2024-03-12 | 9.70 | 9.69 | -0.02 | -0.21 | 45992.09 | 4444.96 | 0.34 |
| 2024-03-11 | 9.74 | 9.71 | -0.04 | -0.41 | 76494.50 | 7410.31 | 0.57 |
| 2024-03-08 | 9.67 | 9.75 | 0.05 | 0.52 | 43679.58 | 4226.56 | 0.32 |
| 2024-03-07 | 9.79 | 9.70 | -0.13 | -1.32 | 41385.99 | 4065.25 | 0.31 |
| 2024-03-06 | 9.87 | 9.83 | -0.13 | -1.31 | 48020.76 | 4741.73 | 0.36 |
| 2024-03-05 | 9.85 | 9.96 | 0.02 | 0.20 | 49791.43 | 4941.05 | 0.37 |
| 2024-03-04 | 9.98 | 9.94 | -0.08 | -0.80 | 49624.95 | 4933.42 | 0.37 |
| 2024-03-01 | 10.08 | 10.02 | -0.06 | -0.60 | 48542.85 | 4855.86 | 0.36 |
| 2024-02-29 | 9.81 | 10.08 | 0.34 | 3.49 | 82265.75 | 8197.15 | 0.61 |
| 2024-02-28 | 10.10 | 9.74 | -0.26 | -2.60 | 97678.70 | 9825.89 | 0.73 |
| 2024-02-27 | 9.75 | 10.00 | 0.18 | 1.83 | 66407.91 | 6538.67 | 0.49 |
| 2024-02-26 | 9.82 | 9.82 | 0.05 | 0.51 | 66944.88 | 6554.81 | 0.50 |
| 2024-02-23 | 9.76 | 9.77 | 0.02 | 0.21 | 62337.87 | 6040.32 | 0.46 |
| 2024-02-22 | 9.77 | 9.75 | -0.04 | -0.41 | 66061.31 | 6434.93 | 0.49 |
| 2024-02-21 | 9.59 | 9.79 | 0.19 | 1.98 | 76732.61 | 7514.91 | 0.57 |
| 2024-02-20 | 9.67 | 9.60 | -0.04 | -0.42 | 67843.20 | 6451.43 | 0.50 |
| 2024-02-19 | 9.38 | 9.64 | 0.26 | 2.77 | 107502.33 | 10289.22 | 0.80 |
| 2024-02-08 | 8.82 | 9.38 | 0.52 | 5.87 | 127196.40 | 11856.35 | 0.95 |
| 2024-02-07 | 8.57 | 8.86 | 0.28 | 3.26 | 125697.68 | 11173.98 | 0.93 |
| 2024-02-06 | 7.80 | 8.58 | 0.61 | 7.65 | 126627.22 | 10202.42 | 0.94 |
| 2024-02-05 | 8.69 | 7.97 | -0.73 | -8.39 | 137748.75 | 11173.48 | 1.02 |
| 2024-01-26 | 9.98 | 10.25 | 0.23 | 2.30 | 121707.29 | 12464.46 | 0.91 |
| 2024-01-25 | 9.81 | 10.02 | 0.14 | 1.42 | 77007.84 | 7628.38 | 0.57 |
| 2024-01-24 | 9.49 | 9.88 | 0.38 | 4.00 | 120148.67 | 11616.84 | 0.89 |
| 2024-01-23 | 9.10 | 9.50 | 0.40 | 4.40 | 99152.87 | 9182.92 | 0.74 |
| 2024-01-22 | 9.62 | 9.10 | -0.57 | -5.90 | 82245.11 | 7704.20 | 0.61 |
日K线
周K线
月K线
