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 | 5.43 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 1.12 |
| 买入/元 | 5.43 |
| 卖出/元 | 5.44 |
| 昨收/元 | 5.37 |
| 今开/元 | 5.38 |
| 最高/元 | 5.44 |
| 最低/元 | 5.37 |
| 成交量/手 | 103011.76 |
| 成交额/万 | 5581.99 |
| 股净值/元 | 15.51 |
| 市净率 | 1.20 |
| 总市值/万 | 760166.46 |
| 流通值/万 | 722942.51 |
| 换手率/% | 0.77 |
| 入市日期 | 1996-12-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.38 | 5.43 | 0.06 | 1.12 | 103011.76 | 5581.99 | 0.77 |
| 2025-06-23 | 5.35 | 5.37 | 0.01 | 0.19 | 122148.32 | 6539.80 | 0.92 |
| 2025-06-20 | 5.35 | 5.36 | 0.02 | 0.38 | 99147.25 | 5316.76 | 0.74 |
| 2025-06-19 | 5.41 | 5.34 | -0.06 | -1.11 | 146615.76 | 7859.60 | 1.10 |
| 2025-06-18 | 5.47 | 5.40 | -0.06 | -1.10 | 136280.96 | 7377.92 | 1.02 |
| 2025-06-17 | 5.49 | 5.46 | 0.02 | 0.37 | 168501.28 | 9229.56 | 1.27 |
| 2025-06-16 | 5.59 | 5.59 | -0.02 | -0.36 | 157886.30 | 8824.17 | 1.19 |
| 2025-06-13 | 5.70 | 5.61 | -0.09 | -1.58 | 185299.37 | 10457.27 | 1.39 |
| 2025-06-12 | 5.69 | 5.70 | 0.01 | 0.18 | 173252.01 | 9843.08 | 1.30 |
| 2025-06-11 | 5.73 | 5.69 | -0.03 | -0.52 | 153331.02 | 8754.60 | 1.15 |
| 2025-06-10 | 5.70 | 5.72 | 0.01 | 0.18 | 262532.48 | 14988.01 | 1.97 |
| 2025-06-09 | 5.67 | 5.71 | 0.06 | 1.06 | 208588.00 | 11857.38 | 1.57 |
| 2025-06-06 | 5.59 | 5.65 | 0.07 | 1.25 | 262778.10 | 14804.23 | 1.97 |
| 2025-06-05 | 5.64 | 5.58 | -0.05 | -0.89 | 171361.36 | 9584.31 | 1.29 |
| 2025-06-04 | 5.63 | 5.63 | 0.00 | 0.00 | 161475.29 | 9065.31 | 1.21 |
| 2025-06-03 | 5.55 | 5.63 | 0.07 | 1.26 | 222343.09 | 12438.34 | 1.67 |
| 2025-05-30 | 5.51 | 5.56 | 0.04 | 0.73 | 192920.85 | 10703.67 | 1.45 |
| 2025-05-29 | 5.46 | 5.52 | 0.07 | 1.28 | 167221.88 | 9183.37 | 1.26 |
| 2025-05-28 | 5.49 | 5.45 | -0.04 | -0.73 | 110006.87 | 6000.00 | 0.83 |
| 2025-05-27 | 5.45 | 5.49 | 0.05 | 0.92 | 126767.38 | 6938.88 | 0.95 |
| 2025-05-26 | 5.52 | 5.44 | -0.08 | -1.45 | 188094.17 | 10287.61 | 1.41 |
| 2025-05-23 | 5.51 | 5.52 | 0.02 | 0.36 | 204823.83 | 11369.87 | 1.54 |
| 2025-05-22 | 5.54 | 5.50 | -0.06 | -1.08 | 134543.93 | 7420.80 | 1.01 |
| 2025-05-21 | 5.54 | 5.56 | 0.02 | 0.36 | 132000.51 | 7340.24 | 0.99 |
| 2025-05-20 | 5.52 | 5.54 | 0.03 | 0.54 | 127960.75 | 7090.31 | 0.96 |
| 2025-05-19 | 5.51 | 5.51 | 0.00 | 0.00 | 128450.18 | 7068.55 | 0.96 |
| 2025-05-16 | 5.45 | 5.51 | 0.06 | 1.10 | 196169.30 | 10760.45 | 1.47 |
| 2025-05-15 | 5.44 | 5.45 | 0.01 | 0.18 | 149381.50 | 8145.48 | 1.12 |
| 2025-05-14 | 5.44 | 5.44 | 0.00 | 0.00 | 127276.41 | 6906.79 | 0.96 |
| 2025-05-13 | 5.45 | 5.44 | 0.02 | 0.37 | 129891.00 | 7056.78 | 0.98 |
| 2025-05-12 | 5.44 | 5.42 | -0.01 | -0.18 | 123994.41 | 6710.48 | 0.93 |
| 2025-05-09 | 5.43 | 5.43 | 0.01 | 0.19 | 115618.25 | 6282.67 | 0.87 |
| 2025-05-08 | 5.42 | 5.42 | 0.01 | 0.19 | 98992.34 | 5369.57 | 0.74 |
| 2025-05-07 | 5.44 | 5.41 | 0.00 | 0.00 | 136758.91 | 7411.88 | 1.03 |
| 2025-05-06 | 5.40 | 5.41 | 0.03 | 0.56 | 131248.57 | 7091.27 | 0.99 |
| 2025-04-30 | 5.38 | 5.38 | 0.00 | 0.00 | 107462.50 | 5787.02 | 0.81 |
| 2025-04-29 | 5.36 | 5.38 | 0.02 | 0.37 | 95667.90 | 5142.58 | 0.72 |
| 2025-04-28 | 5.35 | 5.36 | 0.01 | 0.19 | 122884.50 | 6572.42 | 0.92 |
| 2025-04-25 | 5.36 | 5.35 | 0.00 | 0.00 | 95624.26 | 5121.52 | 0.72 |
| 2025-04-24 | 5.35 | 5.35 | 0.00 | 0.00 | 104484.25 | 5601.20 | 0.78 |
| 2025-04-23 | 5.39 | 5.35 | -0.03 | -0.56 | 119290.00 | 6389.75 | 0.90 |
| 2025-04-22 | 5.34 | 5.38 | 0.05 | 0.94 | 160872.00 | 8623.82 | 1.21 |
| 2025-04-21 | 5.32 | 5.33 | 0.01 | 0.19 | 82736.00 | 4406.61 | 0.62 |
| 2025-04-18 | 5.33 | 5.32 | 0.00 | 0.00 | 79951.75 | 4250.15 | 0.60 |
| 2025-04-17 | 5.29 | 5.32 | 0.02 | 0.38 | 82870.00 | 4413.05 | 0.62 |
| 2025-04-16 | 5.35 | 5.30 | -0.06 | -1.12 | 135514.03 | 7189.76 | 1.02 |
| 2025-04-15 | 5.36 | 5.36 | 0.01 | 0.19 | 101069.00 | 5405.02 | 0.76 |
| 2025-04-14 | 5.36 | 5.35 | 0.02 | 0.38 | 149756.04 | 8019.04 | 1.12 |
| 2025-04-11 | 5.32 | 5.33 | -0.01 | -0.19 | 127591.50 | 6794.18 | 0.96 |
| 2025-04-10 | 5.35 | 5.34 | 0.02 | 0.38 | 224227.00 | 12056.72 | 1.68 |
| 2025-04-09 | 5.25 | 5.32 | 0.03 | 0.57 | 233373.99 | 12215.84 | 1.75 |
| 2025-04-08 | 5.19 | 5.29 | 0.12 | 2.32 | 267787.42 | 14117.83 | 2.01 |
| 2025-04-07 | 5.51 | 5.17 | -0.46 | -8.17 | 440233.93 | 23387.66 | 3.31 |
| 2025-04-03 | 5.57 | 5.63 | 0.03 | 0.54 | 183882.25 | 10322.27 | 1.38 |
| 2025-04-02 | 5.60 | 5.60 | -0.01 | -0.18 | 142504.85 | 7979.66 | 1.07 |
| 2025-04-01 | 5.53 | 5.61 | 0.10 | 1.82 | 253615.24 | 14204.89 | 1.90 |
| 2025-03-31 | 5.57 | 5.51 | -0.08 | -1.43 | 169153.59 | 9365.66 | 1.27 |
| 2025-03-28 | 5.61 | 5.59 | -0.02 | -0.36 | 174398.59 | 9801.25 | 1.31 |
| 2025-03-27 | 5.58 | 5.61 | 0.02 | 0.36 | 143682.81 | 8034.43 | 1.08 |
| 2025-03-26 | 5.59 | 5.59 | 0.00 | 0.00 | 131054.00 | 7330.88 | 0.98 |
| 2025-03-25 | 5.55 | 5.59 | 0.04 | 0.72 | 144418.87 | 8025.63 | 1.08 |
| 2025-03-24 | 5.58 | 5.55 | -0.06 | -1.07 | 243084.00 | 13525.31 | 1.83 |
| 2025-03-21 | 5.69 | 5.61 | 0.02 | 0.36 | 386339.35 | 21868.05 | 2.90 |
| 2025-03-20 | 5.60 | 5.59 | -0.01 | -0.18 | 136260.00 | 7621.43 | 1.02 |
| 2025-03-19 | 5.62 | 5.60 | -0.02 | -0.36 | 104756.01 | 5874.31 | 0.79 |
| 2025-03-18 | 5.63 | 5.62 | 0.00 | 0.00 | 115806.44 | 6495.65 | 0.87 |
| 2025-03-17 | 5.63 | 5.62 | 0.01 | 0.18 | 163583.89 | 9194.09 | 1.23 |
| 2025-03-14 | 5.55 | 5.61 | 0.07 | 1.26 | 239883.50 | 13405.43 | 1.80 |
| 2025-03-13 | 5.54 | 5.54 | 0.00 | 0.00 | 130794.50 | 7240.07 | 0.98 |
| 2025-03-12 | 5.53 | 5.54 | 0.01 | 0.18 | 124707.54 | 6905.41 | 0.94 |
| 2025-03-11 | 5.50 | 5.53 | 0.02 | 0.36 | 109424.18 | 6018.95 | 0.82 |
| 2025-03-10 | 5.50 | 5.51 | 0.02 | 0.36 | 105343.34 | 5802.48 | 0.79 |
| 2025-03-07 | 5.52 | 5.49 | -0.04 | -0.72 | 142824.48 | 7855.30 | 1.07 |
| 2025-03-06 | 5.51 | 5.53 | 0.02 | 0.36 | 137260.76 | 7569.24 | 1.03 |
| 2025-03-05 | 5.54 | 5.51 | -0.03 | -0.54 | 122008.76 | 6713.47 | 0.92 |
| 2025-03-04 | 5.52 | 5.54 | 0.00 | 0.00 | 109428.97 | 6049.66 | 0.82 |
| 2025-03-03 | 5.54 | 5.54 | 0.00 | 0.00 | 137884.44 | 7662.10 | 1.04 |
| 2025-02-28 | 5.58 | 5.54 | -0.05 | -0.89 | 171384.32 | 9531.83 | 1.29 |
| 2025-02-27 | 5.57 | 5.59 | 0.02 | 0.36 | 148445.21 | 8256.30 | 1.11 |
| 2025-02-26 | 5.54 | 5.57 | 0.03 | 0.54 | 137647.80 | 7651.73 | 1.03 |
| 2025-02-25 | 5.59 | 5.54 | -0.05 | -0.89 | 139037.50 | 7721.86 | 1.04 |
| 2025-02-24 | 5.60 | 5.59 | -0.02 | -0.36 | 125562.25 | 7025.76 | 0.94 |
| 2025-02-21 | 5.63 | 5.61 | -0.02 | -0.36 | 180291.50 | 10103.49 | 1.35 |
| 2025-02-20 | 5.58 | 5.63 | 0.04 | 0.72 | 154453.92 | 8684.50 | 1.16 |
| 2025-02-19 | 5.58 | 5.59 | 0.00 | 0.00 | 132930.23 | 7422.86 | 1.00 |
| 2025-02-18 | 5.70 | 5.59 | -0.11 | -1.93 | 226598.92 | 12773.54 | 1.70 |
| 2025-02-17 | 5.73 | 5.70 | -0.02 | -0.35 | 200164.75 | 11434.78 | 1.50 |
| 2025-02-14 | 5.68 | 5.72 | 0.03 | 0.53 | 151841.41 | 8675.78 | 1.14 |
| 2025-02-13 | 5.67 | 5.69 | 0.01 | 0.18 | 172702.38 | 9834.18 | 1.30 |
| 2025-02-12 | 5.69 | 5.68 | -0.01 | -0.18 | 141698.94 | 8026.75 | 1.06 |
| 2025-02-11 | 5.73 | 5.69 | -0.04 | -0.70 | 143053.15 | 8136.16 | 1.07 |
| 2025-02-10 | 5.72 | 5.73 | 0.03 | 0.53 | 194898.00 | 11150.22 | 1.46 |
| 2025-02-07 | 5.63 | 5.70 | 0.05 | 0.89 | 221144.60 | 12568.51 | 1.66 |
| 2025-02-06 | 5.61 | 5.65 | 0.03 | 0.53 | 157004.60 | 8813.25 | 1.18 |
| 2025-02-05 | 5.65 | 5.62 | 0.01 | 0.18 | 137048.50 | 7712.85 | 1.03 |
| 2025-01-27 | 5.61 | 5.61 | 0.02 | 0.36 | 186111.71 | 10504.98 | 1.40 |
| 2025-01-24 | 5.58 | 5.59 | 0.01 | 0.18 | 143226.00 | 7980.49 | 1.08 |
| 2025-01-23 | 5.62 | 5.58 | -0.01 | -0.18 | 165063.11 | 9275.53 | 1.24 |
| 2025-01-22 | 5.61 | 5.59 | -0.03 | -0.53 | 92486.00 | 5177.99 | 0.69 |
| 2025-01-21 | 5.64 | 5.62 | -0.01 | -0.18 | 113663.81 | 6370.67 | 0.85 |
日K线
周K线
月K线
