普洛药业(000739)股票信息
| 股票代码 | 000739 |
| 股票名称 | 普洛药业 |
| 最新价/元 | 15.20 |
| 涨跌额/元 | 0.39 |
| 涨跌幅/% | 2.63 |
| 买入/元 | 15.20 |
| 卖出/元 | 15.21 |
| 昨收/元 | 14.81 |
| 今开/元 | 14.84 |
| 最高/元 | 15.28 |
| 最低/元 | 14.71 |
| 成交量/手 | 184519.75 |
| 成交额/万 | 27691.10 |
| 股净值/元 | 17.15 |
| 市净率 | 2.52 |
| 总市值/万 | 1760834.24 |
| 流通值/万 | 1760172.78 |
| 换手率/% | 1.59 |
| 入市日期 | 1997-05-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
普洛药业(000739)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 14.84 | 15.20 | 0.39 | 2.63 | 184519.75 | 27691.10 | 1.59 |
| 2025-07-17 | 14.78 | 14.81 | 0.01 | 0.07 | 84965.00 | 12565.56 | 0.73 |
| 2025-07-16 | 14.61 | 14.80 | 0.19 | 1.30 | 79886.10 | 11761.47 | 0.69 |
| 2025-07-15 | 14.68 | 14.61 | -0.07 | -0.48 | 89085.90 | 12989.81 | 0.77 |
| 2025-07-14 | 14.79 | 14.68 | -0.16 | -1.08 | 85910.18 | 12653.94 | 0.74 |
| 2025-07-11 | 14.36 | 14.84 | 0.49 | 3.42 | 275651.71 | 40803.52 | 2.38 |
| 2025-07-10 | 14.25 | 14.35 | 0.08 | 0.56 | 61607.60 | 8828.66 | 0.53 |
| 2025-07-09 | 14.34 | 14.27 | -0.08 | -0.56 | 86171.99 | 12292.36 | 0.74 |
| 2025-07-08 | 14.26 | 14.35 | 0.09 | 0.63 | 94255.18 | 13518.08 | 0.81 |
| 2025-07-07 | 14.44 | 14.26 | -0.18 | -1.25 | 101290.00 | 14477.77 | 0.87 |
| 2025-07-04 | 14.35 | 14.44 | 0.05 | 0.35 | 107259.30 | 15478.90 | 0.93 |
| 2025-07-03 | 14.20 | 14.39 | 0.24 | 1.70 | 133621.94 | 19166.71 | 1.15 |
| 2025-07-02 | 14.24 | 14.15 | -0.04 | -0.28 | 142857.73 | 20313.06 | 1.23 |
| 2025-07-01 | 14.02 | 14.19 | 0.19 | 1.36 | 106378.78 | 15026.65 | 0.92 |
| 2025-06-30 | 14.08 | 14.00 | -0.05 | -0.36 | 102762.31 | 14376.44 | 0.89 |
| 2025-06-27 | 13.93 | 14.05 | 0.10 | 0.72 | 73651.82 | 10327.42 | 0.64 |
| 2025-06-26 | 14.11 | 13.95 | -0.16 | -1.13 | 108044.00 | 15088.88 | 0.93 |
| 2025-06-25 | 14.02 | 14.11 | 0.12 | 0.86 | 96433.00 | 13549.74 | 0.83 |
| 2025-06-24 | 13.91 | 13.99 | 0.14 | 1.01 | 86618.10 | 12118.37 | 0.75 |
| 2025-06-23 | 13.84 | 13.85 | -0.05 | -0.36 | 116590.42 | 16031.37 | 1.01 |
| 2025-06-20 | 13.96 | 13.90 | -0.06 | -0.43 | 58456.10 | 8149.61 | 0.50 |
| 2025-06-19 | 14.09 | 13.96 | -0.14 | -0.99 | 81255.01 | 11362.63 | 0.70 |
| 2025-06-18 | 14.14 | 14.10 | -0.09 | -0.63 | 113968.01 | 15953.70 | 0.98 |
| 2025-06-17 | 14.40 | 14.19 | -0.17 | -1.18 | 176600.00 | 25232.86 | 1.51 |
| 2025-06-16 | 14.43 | 14.36 | -0.17 | -1.17 | 137535.00 | 19800.53 | 1.18 |
| 2025-06-13 | 14.89 | 14.53 | -0.40 | -2.68 | 191413.88 | 28042.79 | 1.64 |
| 2025-06-12 | 14.74 | 14.93 | 0.23 | 1.57 | 172530.24 | 25551.67 | 1.48 |
| 2025-06-11 | 14.55 | 14.70 | 0.17 | 1.17 | 159627.00 | 23411.10 | 1.37 |
| 2025-06-10 | 14.50 | 14.53 | 0.05 | 0.35 | 212505.84 | 30897.52 | 1.82 |
| 2025-06-09 | 14.21 | 14.48 | 0.27 | 1.90 | 210605.09 | 30458.10 | 1.80 |
| 2025-06-06 | 14.21 | 14.21 | 0.10 | 0.71 | 99114.11 | 14102.55 | 0.85 |
| 2025-06-05 | 14.32 | 14.11 | -0.20 | -1.40 | 134396.00 | 19022.40 | 1.15 |
| 2025-06-04 | 14.42 | 14.31 | -0.08 | -0.56 | 133753.60 | 19138.45 | 1.14 |
| 2025-06-03 | 13.91 | 14.39 | 0.39 | 2.79 | 195496.68 | 27935.66 | 1.67 |
| 2025-05-30 | 13.85 | 14.00 | 0.08 | 0.58 | 145695.14 | 20468.85 | 1.25 |
| 2025-05-29 | 13.61 | 13.92 | 0.28 | 2.05 | 139393.86 | 19269.80 | 1.19 |
| 2025-05-28 | 13.70 | 13.64 | -0.09 | -0.66 | 72274.93 | 9866.44 | 0.62 |
| 2025-05-27 | 13.66 | 13.73 | 0.06 | 0.44 | 91363.64 | 12512.20 | 0.78 |
| 2025-05-26 | 13.85 | 13.67 | -0.18 | -1.30 | 140283.54 | 19199.61 | 1.20 |
| 2025-05-23 | 13.72 | 13.85 | 0.17 | 1.24 | 167986.32 | 23346.91 | 1.44 |
| 2025-05-22 | 13.80 | 13.68 | -0.08 | -0.58 | 91067.99 | 12464.80 | 0.78 |
| 2025-05-21 | 14.09 | 14.11 | -0.03 | -0.21 | 119599.02 | 16886.63 | 1.02 |
| 2025-05-20 | 13.82 | 14.14 | 0.33 | 2.39 | 198305.97 | 28039.14 | 1.70 |
| 2025-05-19 | 14.12 | 13.81 | -0.23 | -1.64 | 145438.66 | 20108.82 | 1.24 |
| 2025-05-16 | 13.95 | 14.04 | 0.11 | 0.79 | 118488.69 | 16586.72 | 1.01 |
| 2025-05-15 | 13.95 | 13.93 | -0.02 | -0.14 | 61882.31 | 8630.37 | 0.53 |
| 2025-05-14 | 13.89 | 13.95 | 0.03 | 0.22 | 79058.75 | 11007.86 | 0.68 |
| 2025-05-13 | 14.01 | 13.92 | -0.04 | -0.29 | 81627.73 | 11406.38 | 0.70 |
| 2025-05-12 | 13.97 | 13.96 | 0.07 | 0.50 | 80058.42 | 11143.26 | 0.68 |
| 2025-05-09 | 13.99 | 13.89 | -0.07 | -0.50 | 81002.54 | 11226.21 | 0.69 |
| 2025-05-08 | 13.99 | 13.96 | -0.05 | -0.36 | 77416.50 | 10810.10 | 0.66 |
| 2025-05-07 | 14.12 | 14.01 | 0.02 | 0.14 | 65712.00 | 9206.01 | 0.56 |
| 2025-05-06 | 13.78 | 13.99 | 0.27 | 1.97 | 89875.00 | 12536.89 | 0.77 |
| 2025-04-30 | 13.62 | 13.72 | 0.09 | 0.66 | 47209.00 | 6480.08 | 0.40 |
| 2025-04-29 | 13.58 | 13.63 | 0.06 | 0.44 | 40271.50 | 5486.19 | 0.34 |
| 2025-04-28 | 13.66 | 13.57 | -0.09 | -0.66 | 49148.54 | 6665.85 | 0.42 |
| 2025-04-25 | 13.75 | 13.66 | -0.10 | -0.73 | 58781.98 | 8052.42 | 0.50 |
| 2025-04-24 | 13.75 | 13.76 | 0.03 | 0.22 | 85932.42 | 11883.71 | 0.74 |
| 2025-04-23 | 13.79 | 13.73 | 0.04 | 0.29 | 67228.46 | 9232.41 | 0.58 |
| 2025-04-22 | 13.56 | 13.69 | 0.08 | 0.59 | 80261.27 | 10986.69 | 0.69 |
| 2025-04-21 | 13.48 | 13.61 | 0.04 | 0.30 | 82059.24 | 11129.42 | 0.70 |
| 2025-04-18 | 13.42 | 13.57 | 0.15 | 1.12 | 91300.02 | 12324.62 | 0.78 |
| 2025-04-17 | 13.30 | 13.42 | 0.06 | 0.45 | 53149.02 | 7141.83 | 0.45 |
| 2025-04-16 | 13.75 | 13.36 | -0.46 | -3.33 | 153351.77 | 20582.57 | 1.31 |
| 2025-04-15 | 13.98 | 13.82 | -0.13 | -0.93 | 87485.92 | 12077.59 | 0.75 |
| 2025-04-14 | 13.90 | 13.95 | 0.16 | 1.16 | 96729.80 | 13496.37 | 0.83 |
| 2025-04-11 | 13.78 | 13.79 | -0.13 | -0.93 | 118103.54 | 16301.10 | 1.01 |
| 2025-04-10 | 13.93 | 13.92 | 0.07 | 0.51 | 102277.00 | 14325.33 | 0.87 |
| 2025-04-09 | 13.62 | 13.85 | 0.00 | 0.00 | 120955.69 | 16340.01 | 1.03 |
| 2025-04-08 | 13.85 | 13.85 | 0.00 | 0.00 | 136903.00 | 18866.89 | 1.17 |
| 2025-04-07 | 14.51 | 13.85 | -1.54 | -10.01 | 184992.85 | 26265.29 | 1.58 |
| 2025-04-03 | 15.19 | 15.39 | 0.10 | 0.65 | 97641.71 | 14973.44 | 0.84 |
| 2025-04-02 | 15.33 | 15.29 | -0.14 | -0.91 | 88020.00 | 13510.63 | 0.75 |
| 2025-04-01 | 15.04 | 15.43 | 0.39 | 2.59 | 210938.67 | 32526.02 | 1.80 |
| 2025-03-31 | 15.13 | 15.04 | -0.20 | -1.31 | 104749.10 | 15770.48 | 0.90 |
| 2025-03-28 | 15.35 | 15.24 | -0.09 | -0.59 | 110527.52 | 16953.56 | 0.95 |
| 2025-03-27 | 15.21 | 15.33 | 0.00 | 0.00 | 127665.79 | 19508.58 | 1.09 |
| 2025-03-26 | 15.11 | 15.33 | 0.23 | 1.52 | 179292.47 | 27424.22 | 1.53 |
| 2025-03-25 | 14.90 | 15.10 | 0.16 | 1.07 | 93006.76 | 13965.83 | 0.80 |
| 2025-03-24 | 15.07 | 14.94 | -0.13 | -0.86 | 130896.14 | 19526.21 | 1.12 |
| 2025-03-21 | 15.18 | 15.07 | -0.12 | -0.79 | 106643.17 | 16147.72 | 0.91 |
| 2025-03-20 | 15.30 | 15.19 | -0.11 | -0.72 | 124346.17 | 18952.58 | 1.06 |
| 2025-03-19 | 15.27 | 15.30 | -0.01 | -0.07 | 127011.40 | 19413.60 | 1.09 |
| 2025-03-18 | 15.30 | 15.31 | 0.07 | 0.46 | 219674.85 | 33541.47 | 1.88 |
| 2025-03-17 | 15.33 | 15.24 | -0.04 | -0.26 | 191270.30 | 29116.86 | 1.64 |
| 2025-03-14 | 15.17 | 15.28 | 0.13 | 0.86 | 202723.61 | 30815.17 | 1.73 |
| 2025-03-13 | 15.36 | 15.15 | -0.12 | -0.79 | 191906.58 | 29162.97 | 1.64 |
| 2025-03-12 | 15.54 | 15.27 | -0.27 | -1.74 | 251624.91 | 38581.39 | 2.15 |
| 2025-03-11 | 16.43 | 15.54 | -1.69 | -9.81 | 408979.66 | 64124.06 | 3.50 |
| 2025-03-10 | 17.22 | 17.23 | 0.16 | 0.94 | 76842.03 | 13245.31 | 0.66 |
| 2025-03-07 | 17.06 | 17.07 | -0.03 | -0.18 | 62471.79 | 10636.66 | 0.53 |
| 2025-03-06 | 17.31 | 17.10 | -0.25 | -1.44 | 142653.93 | 24337.13 | 1.22 |
| 2025-03-05 | 17.48 | 17.35 | -0.18 | -1.03 | 114021.65 | 19817.36 | 0.98 |
| 2025-03-04 | 17.00 | 17.53 | 0.41 | 2.40 | 158074.74 | 27457.50 | 1.35 |
| 2025-03-03 | 16.93 | 17.12 | 0.20 | 1.18 | 133778.75 | 23026.13 | 1.14 |
| 2025-02-28 | 16.86 | 16.92 | 0.00 | 0.00 | 137586.68 | 23362.65 | 1.18 |
| 2025-02-27 | 16.68 | 16.92 | 0.24 | 1.44 | 157166.86 | 26534.60 | 1.34 |
| 2025-02-26 | 16.39 | 16.68 | 0.22 | 1.34 | 108167.67 | 17883.06 | 0.93 |
| 2025-02-25 | 16.48 | 16.46 | -0.08 | -0.48 | 130242.37 | 21429.85 | 1.11 |
| 2025-02-24 | 15.69 | 16.54 | 0.90 | 5.75 | 323489.85 | 52785.90 | 2.77 |
日K线
周K线
月K线
