仁和药业(000650)股票信息
| 股票代码 | 000650 |
| 股票名称 | 仁和药业 |
| 最新价/元 | 6.39 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 8.31 |
| 买入/元 | 6.39 |
| 卖出/元 | 6.40 |
| 昨收/元 | 5.90 |
| 今开/元 | 6.09 |
| 最高/元 | 6.45 |
| 最低/元 | 6.03 |
| 成交量/手 | 784990.81 |
| 成交额/万 | 49084.63 |
| 股净值/元 | 15.59 |
| 市净率 | 1.42 |
| 总市值/万 | 894560.53 |
| 流通值/万 | 850755.55 |
| 换手率/% | 5.90 |
| 入市日期 | 1996-12-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
仁和药业(000650)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.09 | 6.39 | 0.49 | 8.31 | 784990.81 | 49084.63 | 5.90 |
| 2024-09-27 | 5.77 | 5.90 | 0.20 | 3.51 | 474254.88 | 27857.73 | 3.56 |
| 2024-09-26 | 5.52 | 5.70 | 0.17 | 3.07 | 315552.00 | 17702.37 | 2.37 |
| 2024-09-25 | 5.51 | 5.53 | 0.07 | 1.28 | 299449.45 | 16681.58 | 2.25 |
| 2024-09-24 | 5.32 | 5.46 | 0.16 | 3.02 | 255377.43 | 13798.81 | 1.92 |
| 2024-09-23 | 5.26 | 5.30 | 0.03 | 0.57 | 98800.69 | 5223.88 | 0.74 |
| 2024-09-20 | 5.30 | 5.27 | -0.02 | -0.38 | 109268.75 | 5733.60 | 0.82 |
| 2024-09-19 | 5.20 | 5.29 | 0.12 | 2.32 | 159957.97 | 8402.39 | 1.20 |
| 2024-09-18 | 5.20 | 5.17 | -0.03 | -0.58 | 110070.84 | 5666.05 | 0.83 |
| 2024-09-13 | 5.20 | 5.20 | -0.02 | -0.38 | 112285.68 | 5840.61 | 0.84 |
| 2024-09-12 | 5.25 | 5.22 | -0.01 | -0.19 | 95997.40 | 5040.72 | 0.72 |
| 2024-09-11 | 5.26 | 5.23 | -0.05 | -0.95 | 113121.41 | 5921.75 | 0.85 |
| 2024-09-10 | 5.35 | 5.28 | -0.07 | -1.31 | 167634.00 | 8810.75 | 1.26 |
| 2024-09-09 | 5.37 | 5.35 | -0.03 | -0.56 | 117012.45 | 6284.17 | 0.88 |
| 2024-09-06 | 5.41 | 5.38 | -0.05 | -0.92 | 95436.80 | 5156.10 | 0.72 |
| 2024-09-05 | 5.37 | 5.43 | 0.06 | 1.12 | 127597.56 | 6921.91 | 0.96 |
| 2024-09-04 | 5.39 | 5.37 | -0.04 | -0.74 | 131268.85 | 7088.13 | 0.99 |
| 2024-09-03 | 5.39 | 5.41 | 0.02 | 0.37 | 140309.21 | 7618.47 | 1.05 |
| 2024-09-02 | 5.44 | 5.39 | -0.06 | -1.10 | 153207.00 | 8323.17 | 1.15 |
| 2024-08-30 | 5.45 | 5.45 | 0.02 | 0.37 | 232539.00 | 12726.09 | 1.75 |
| 2024-08-29 | 5.34 | 5.43 | 0.07 | 1.31 | 162496.78 | 8799.78 | 1.22 |
| 2024-08-28 | 5.28 | 5.36 | 0.12 | 2.29 | 231247.57 | 12381.67 | 1.74 |
| 2024-08-27 | 5.28 | 5.24 | -0.05 | -0.95 | 150337.46 | 7916.55 | 1.13 |
| 2024-08-26 | 5.28 | 5.29 | 0.00 | 0.00 | 129341.36 | 6807.18 | 0.97 |
| 2024-08-23 | 5.34 | 5.29 | -0.04 | -0.75 | 150965.90 | 8002.54 | 1.13 |
| 2024-08-22 | 5.38 | 5.33 | -0.04 | -0.75 | 134623.97 | 7202.72 | 1.01 |
| 2024-08-21 | 5.47 | 5.37 | -0.11 | -2.01 | 197238.61 | 10639.36 | 1.48 |
| 2024-08-20 | 5.58 | 5.48 | -0.10 | -1.79 | 192920.00 | 10615.74 | 1.45 |
| 2024-08-19 | 5.61 | 5.58 | -0.03 | -0.54 | 172438.00 | 9656.65 | 1.30 |
| 2024-08-16 | 5.61 | 5.61 | -0.01 | -0.18 | 197386.00 | 11056.83 | 1.48 |
| 2024-08-15 | 5.61 | 5.62 | 0.01 | 0.18 | 271602.00 | 15270.48 | 2.04 |
| 2024-08-14 | 5.67 | 5.61 | -0.07 | -1.23 | 177807.61 | 9985.37 | 1.34 |
| 2024-08-13 | 5.70 | 5.68 | -0.02 | -0.35 | 260804.89 | 14709.14 | 1.96 |
| 2024-08-12 | 5.61 | 5.70 | 0.09 | 1.60 | 357715.05 | 20366.80 | 2.69 |
| 2024-08-09 | 5.69 | 5.61 | -0.08 | -1.41 | 237051.00 | 13372.50 | 1.78 |
| 2024-08-08 | 5.59 | 5.69 | 0.09 | 1.61 | 277069.00 | 15703.33 | 2.08 |
| 2024-08-07 | 5.67 | 5.60 | -0.08 | -1.41 | 214271.00 | 12024.24 | 1.61 |
| 2024-08-06 | 5.61 | 5.68 | 0.10 | 1.79 | 226680.47 | 12796.42 | 1.70 |
| 2024-08-05 | 5.63 | 5.58 | -0.08 | -1.41 | 286333.99 | 16189.96 | 2.15 |
| 2024-08-02 | 5.64 | 5.66 | 0.00 | 0.00 | 287097.00 | 16350.11 | 2.16 |
| 2024-08-01 | 5.67 | 5.66 | 0.00 | 0.00 | 226705.00 | 12885.61 | 1.70 |
| 2024-07-31 | 5.52 | 5.66 | 0.15 | 2.72 | 354324.89 | 19987.81 | 2.66 |
| 2024-07-30 | 5.51 | 5.51 | -0.01 | -0.18 | 123429.00 | 6808.42 | 0.93 |
| 2024-07-29 | 5.59 | 5.52 | -0.08 | -1.43 | 124945.12 | 6930.94 | 0.94 |
| 2024-07-26 | 5.65 | 5.60 | 0.02 | 0.36 | 139578.25 | 7833.99 | 1.05 |
| 2024-07-25 | 5.59 | 5.58 | 0.11 | 2.01 | 199136.50 | 11119.22 | 1.50 |
| 2024-07-24 | 5.53 | 5.47 | -0.08 | -1.44 | 148203.00 | 8149.31 | 1.11 |
| 2024-07-23 | 5.68 | 5.55 | -0.12 | -2.12 | 214732.50 | 12017.58 | 1.61 |
| 2024-07-22 | 5.69 | 5.67 | -0.03 | -0.53 | 151688.00 | 8613.67 | 1.14 |
| 2024-07-19 | 5.74 | 5.70 | -0.06 | -1.04 | 209649.00 | 11996.92 | 1.57 |
| 2024-07-18 | 5.68 | 5.76 | 0.06 | 1.05 | 202355.61 | 11564.15 | 1.52 |
| 2024-07-17 | 5.67 | 5.70 | 0.02 | 0.35 | 149838.13 | 8490.74 | 1.13 |
| 2024-07-16 | 5.68 | 5.68 | -0.02 | -0.35 | 112046.86 | 6347.88 | 0.84 |
| 2024-07-15 | 5.76 | 5.70 | -0.09 | -1.55 | 149188.88 | 8525.94 | 1.12 |
| 2024-07-12 | 5.82 | 5.79 | -0.03 | -0.52 | 238781.00 | 13783.12 | 1.79 |
| 2024-07-11 | 5.79 | 5.82 | 0.12 | 2.11 | 179406.00 | 10399.48 | 1.35 |
| 2024-07-10 | 5.72 | 5.70 | -0.05 | -0.87 | 150320.00 | 8612.37 | 1.13 |
| 2024-07-09 | 5.76 | 5.75 | 0.00 | 0.00 | 240282.01 | 13633.18 | 1.80 |
| 2024-07-08 | 5.86 | 5.75 | -0.09 | -1.54 | 141182.00 | 8146.38 | 1.06 |
| 2024-07-05 | 5.92 | 6.04 | 0.10 | 1.68 | 157590.74 | 9446.04 | 1.18 |
| 2024-07-04 | 6.04 | 5.94 | -0.08 | -1.33 | 129813.27 | 7723.38 | 0.98 |
| 2024-07-03 | 6.05 | 6.02 | -0.05 | -0.82 | 103241.00 | 6228.49 | 0.78 |
| 2024-07-02 | 6.08 | 6.07 | -0.02 | -0.33 | 134488.00 | 8175.31 | 1.01 |
| 2024-07-01 | 5.89 | 6.09 | 0.19 | 3.22 | 196576.00 | 11815.85 | 1.48 |
| 2024-06-28 | 5.90 | 5.90 | 0.04 | 0.68 | 152298.01 | 9031.79 | 1.14 |
| 2024-06-27 | 5.98 | 5.86 | -0.14 | -2.33 | 179120.00 | 10558.45 | 1.35 |
| 2024-06-26 | 5.77 | 6.00 | 0.23 | 3.99 | 221593.96 | 13006.18 | 1.66 |
| 2024-06-25 | 5.76 | 5.77 | 0.01 | 0.17 | 164617.40 | 9475.04 | 1.24 |
| 2024-06-24 | 5.92 | 5.76 | -0.12 | -2.04 | 202879.90 | 11817.20 | 1.52 |
| 2024-06-21 | 5.87 | 5.88 | 0.00 | 0.00 | 262983.64 | 15557.11 | 1.98 |
| 2024-06-20 | 6.26 | 5.88 | -0.38 | -6.07 | 567956.92 | 34008.44 | 4.27 |
| 2024-06-19 | 6.39 | 6.26 | -0.14 | -2.19 | 161034.75 | 10170.67 | 1.21 |
| 2024-06-18 | 6.37 | 6.40 | 0.03 | 0.47 | 145735.01 | 9320.77 | 1.09 |
| 2024-06-17 | 6.42 | 6.37 | -0.08 | -1.24 | 175282.25 | 11234.69 | 1.32 |
| 2024-06-14 | 6.40 | 6.45 | 0.03 | 0.47 | 164272.83 | 10520.96 | 1.23 |
| 2024-06-13 | 6.63 | 6.42 | -0.20 | -3.02 | 362033.50 | 23358.31 | 2.72 |
| 2024-06-12 | 6.64 | 6.62 | -0.03 | -0.45 | 131094.13 | 8681.69 | 0.98 |
| 2024-06-11 | 6.59 | 6.65 | 0.04 | 0.61 | 129473.44 | 8529.05 | 0.97 |
| 2024-06-07 | 6.58 | 6.61 | 0.06 | 0.92 | 154716.66 | 10222.21 | 1.16 |
| 2024-06-06 | 6.66 | 6.55 | -0.09 | -1.36 | 383607.86 | 25366.42 | 2.88 |
| 2024-06-05 | 6.73 | 6.64 | -0.08 | -1.19 | 179683.75 | 12096.84 | 1.35 |
| 2024-06-04 | 6.63 | 6.72 | 0.07 | 1.05 | 162883.65 | 10857.51 | 1.22 |
| 2024-06-03 | 6.80 | 6.65 | -0.15 | -2.21 | 282621.19 | 18838.54 | 2.12 |
| 2024-05-31 | 6.73 | 6.80 | 0.07 | 1.04 | 125767.28 | 8526.55 | 0.94 |
| 2024-05-30 | 6.74 | 6.73 | -0.05 | -0.74 | 162680.25 | 10976.29 | 1.22 |
| 2024-05-29 | 6.86 | 6.78 | -0.09 | -1.31 | 181650.68 | 12323.21 | 1.36 |
| 2024-05-28 | 6.94 | 6.87 | -0.08 | -1.15 | 186219.01 | 12813.76 | 1.40 |
| 2024-05-27 | 6.81 | 6.95 | 0.14 | 2.06 | 230724.51 | 15853.55 | 1.73 |
| 2024-05-24 | 6.80 | 6.81 | -0.01 | -0.15 | 181657.64 | 12421.94 | 1.36 |
| 2024-05-23 | 6.95 | 6.82 | -0.12 | -1.73 | 396275.45 | 27423.72 | 2.98 |
| 2024-05-22 | 7.04 | 6.94 | -0.09 | -1.28 | 208846.00 | 14531.60 | 1.57 |
| 2024-05-21 | 7.02 | 7.03 | -0.01 | -0.14 | 205883.50 | 14468.48 | 1.55 |
| 2024-05-20 | 7.11 | 7.04 | -0.09 | -1.26 | 367016.15 | 25756.17 | 2.76 |
| 2024-05-17 | 7.13 | 7.13 | 0.05 | 0.71 | 236345.50 | 16753.55 | 1.78 |
| 2024-05-16 | 7.18 | 7.08 | -0.14 | -1.94 | 465449.31 | 33128.93 | 3.50 |
| 2024-05-15 | 7.38 | 7.22 | -0.16 | -2.17 | 370484.07 | 26976.70 | 2.78 |
| 2024-05-14 | 7.09 | 7.38 | 0.26 | 3.65 | 646968.73 | 47375.60 | 4.86 |
| 2024-05-13 | 7.24 | 7.12 | -0.16 | -2.20 | 570608.73 | 40696.55 | 4.29 |
| 2024-05-10 | 7.05 | 7.28 | 0.26 | 3.70 | 902871.80 | 64822.01 | 6.78 |
| 2024-05-09 | 6.83 | 7.02 | 0.15 | 2.18 | 520604.90 | 36440.41 | 3.91 |
日K线
周K线
月K线
