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 | 17.24 |
| 涨跌额/元 | 1.46 |
| 涨跌幅/% | 9.25 |
| 买入/元 | 17.24 |
| 卖出/元 | 17.25 |
| 昨收/元 | 15.78 |
| 今开/元 | 16.18 |
| 最高/元 | 17.33 |
| 最低/元 | 16.15 |
| 成交量/手 | 227572.19 |
| 成交额/万 | 38241.40 |
| 股净值/元 | 19.10 |
| 市净率 | 3.18 |
| 总市值/万 | 2015913.85 |
| 流通值/万 | 2015120.51 |
| 换手率/% | 1.95 |
| 入市日期 | 1997-05-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.18 | 17.24 | 1.46 | 9.25 | 227572.19 | 38241.40 | 1.95 |
| 2024-09-27 | 14.95 | 15.78 | 1.05 | 7.13 | 171951.84 | 26680.31 | 1.47 |
| 2024-09-26 | 14.31 | 14.73 | 0.36 | 2.51 | 131135.93 | 18837.53 | 1.12 |
| 2024-09-25 | 14.58 | 14.37 | -0.08 | -0.55 | 107088.00 | 15613.99 | 0.92 |
| 2024-09-24 | 14.33 | 14.45 | 0.28 | 1.98 | 98755.00 | 14062.09 | 0.84 |
| 2024-09-23 | 14.53 | 14.17 | -0.24 | -1.67 | 65062.00 | 9321.67 | 0.56 |
| 2024-09-20 | 14.59 | 14.41 | -0.19 | -1.30 | 44349.66 | 6374.67 | 0.38 |
| 2024-09-19 | 14.89 | 14.60 | -0.12 | -0.82 | 51927.60 | 7610.00 | 0.44 |
| 2024-09-18 | 14.63 | 14.72 | 0.09 | 0.62 | 51271.51 | 7521.97 | 0.44 |
| 2024-09-13 | 14.85 | 14.63 | -0.22 | -1.48 | 45734.10 | 6735.94 | 0.39 |
| 2024-09-12 | 15.07 | 14.85 | -0.13 | -0.87 | 45800.52 | 6830.66 | 0.39 |
| 2024-09-11 | 14.88 | 14.98 | 0.03 | 0.20 | 43751.00 | 6561.35 | 0.37 |
| 2024-09-10 | 15.17 | 14.95 | -0.24 | -1.58 | 80659.55 | 11968.54 | 0.69 |
| 2024-09-09 | 15.16 | 15.19 | 0.02 | 0.13 | 52060.10 | 7928.16 | 0.45 |
| 2024-09-06 | 15.55 | 15.17 | -0.38 | -2.44 | 39195.98 | 6013.12 | 0.34 |
| 2024-09-05 | 15.49 | 15.55 | 0.10 | 0.65 | 48319.83 | 7521.48 | 0.41 |
| 2024-09-04 | 15.17 | 15.45 | 0.19 | 1.25 | 99623.46 | 15518.72 | 0.85 |
| 2024-09-03 | 15.09 | 15.26 | 0.31 | 2.07 | 101223.13 | 15496.66 | 0.87 |
| 2024-09-02 | 14.80 | 14.95 | 0.09 | 0.61 | 87443.81 | 13090.45 | 0.75 |
| 2024-08-30 | 14.79 | 14.86 | 0.05 | 0.34 | 80820.44 | 12087.55 | 0.69 |
| 2024-08-29 | 14.87 | 14.81 | -0.11 | -0.74 | 67541.94 | 10050.56 | 0.58 |
| 2024-08-28 | 14.74 | 14.92 | 0.10 | 0.68 | 40311.97 | 6022.48 | 0.34 |
| 2024-08-27 | 14.82 | 14.82 | -0.06 | -0.40 | 46984.23 | 6964.75 | 0.40 |
| 2024-08-26 | 14.52 | 14.88 | 0.04 | 0.27 | 72244.23 | 10669.19 | 0.62 |
| 2024-08-23 | 14.85 | 14.84 | -0.03 | -0.20 | 61274.83 | 9081.88 | 0.52 |
| 2024-08-22 | 15.00 | 14.87 | -0.05 | -0.34 | 63632.36 | 9451.31 | 0.54 |
| 2024-08-21 | 14.99 | 14.92 | -0.01 | -0.07 | 71515.73 | 10739.83 | 0.61 |
| 2024-08-20 | 15.50 | 14.93 | -0.56 | -3.62 | 102043.98 | 15352.65 | 0.87 |
| 2024-08-19 | 15.74 | 15.49 | -0.08 | -0.51 | 174560.90 | 27310.74 | 1.49 |
| 2024-08-16 | 15.31 | 15.57 | 0.70 | 4.71 | 186840.66 | 28695.42 | 1.60 |
| 2024-08-15 | 15.01 | 14.87 | -0.16 | -1.07 | 85677.48 | 12792.75 | 0.73 |
| 2024-08-14 | 15.08 | 15.03 | -0.03 | -0.20 | 51233.00 | 7709.62 | 0.44 |
| 2024-08-13 | 15.16 | 15.06 | -0.11 | -0.73 | 66712.44 | 10053.66 | 0.57 |
| 2024-08-12 | 14.97 | 15.17 | 0.27 | 1.81 | 116074.44 | 17671.08 | 0.99 |
| 2024-08-09 | 15.40 | 14.90 | -0.56 | -3.62 | 152891.00 | 23095.31 | 1.31 |
| 2024-08-08 | 15.10 | 15.46 | 0.35 | 2.32 | 115937.98 | 17837.27 | 0.99 |
| 2024-08-07 | 15.39 | 15.11 | -0.31 | -2.01 | 109348.39 | 16656.76 | 0.94 |
| 2024-08-06 | 14.91 | 15.42 | 0.59 | 3.98 | 123823.91 | 18908.92 | 1.06 |
| 2024-08-05 | 14.77 | 14.83 | 0.05 | 0.34 | 126375.64 | 18992.12 | 1.08 |
| 2024-08-02 | 14.55 | 14.78 | 0.15 | 1.03 | 82200.73 | 12195.30 | 0.70 |
| 2024-08-01 | 14.35 | 14.63 | 0.25 | 1.74 | 73445.00 | 10652.05 | 0.63 |
| 2024-07-31 | 13.58 | 14.38 | 0.77 | 5.66 | 90611.17 | 12796.01 | 0.78 |
| 2024-07-30 | 13.75 | 13.61 | -0.16 | -1.16 | 44480.42 | 6074.83 | 0.38 |
| 2024-07-29 | 14.04 | 13.77 | -0.29 | -2.06 | 50369.71 | 6939.64 | 0.43 |
| 2024-07-26 | 13.93 | 14.06 | 0.10 | 0.72 | 45626.00 | 6415.72 | 0.39 |
| 2024-07-25 | 13.75 | 13.96 | 0.17 | 1.23 | 64976.00 | 8992.50 | 0.56 |
| 2024-07-24 | 14.03 | 13.79 | -0.30 | -2.13 | 62268.00 | 8695.91 | 0.53 |
| 2024-07-23 | 14.26 | 14.09 | -0.19 | -1.33 | 83611.00 | 11883.11 | 0.72 |
| 2024-07-22 | 13.98 | 14.28 | 0.31 | 2.22 | 75857.89 | 10756.57 | 0.65 |
| 2024-07-19 | 13.85 | 13.97 | 0.07 | 0.50 | 54748.48 | 7640.20 | 0.47 |
| 2024-07-18 | 13.80 | 13.90 | 0.07 | 0.51 | 53595.40 | 7420.34 | 0.46 |
| 2024-07-17 | 13.71 | 13.83 | 0.15 | 1.10 | 76367.00 | 10548.17 | 0.65 |
| 2024-07-16 | 13.42 | 13.68 | 0.26 | 1.94 | 66412.80 | 9001.69 | 0.57 |
| 2024-07-15 | 13.48 | 13.42 | -0.11 | -0.81 | 58994.89 | 7940.93 | 0.50 |
| 2024-07-12 | 13.53 | 13.53 | -0.02 | -0.15 | 46119.21 | 6236.86 | 0.39 |
| 2024-07-11 | 13.20 | 13.55 | 0.54 | 4.15 | 68570.32 | 9206.11 | 0.59 |
| 2024-07-10 | 12.95 | 13.01 | 0.01 | 0.08 | 57941.25 | 7580.20 | 0.50 |
| 2024-07-09 | 12.85 | 13.00 | 0.15 | 1.17 | 76722.00 | 9901.26 | 0.66 |
| 2024-07-08 | 13.35 | 12.85 | -0.55 | -4.10 | 69984.08 | 9102.02 | 0.60 |
| 2024-07-05 | 12.95 | 13.40 | 0.46 | 3.56 | 77844.80 | 10261.45 | 0.67 |
| 2024-07-04 | 13.30 | 12.94 | -0.31 | -2.34 | 46179.14 | 6024.43 | 0.40 |
| 2024-07-03 | 13.47 | 13.25 | -0.27 | -2.00 | 59310.97 | 7897.32 | 0.51 |
| 2024-07-02 | 13.73 | 13.52 | -0.18 | -1.31 | 47087.96 | 6380.02 | 0.40 |
| 2024-07-01 | 13.56 | 13.70 | 0.13 | 0.96 | 74553.00 | 10176.70 | 0.64 |
| 2024-06-28 | 13.57 | 13.57 | 0.01 | 0.07 | 55592.00 | 7599.76 | 0.48 |
| 2024-06-27 | 13.90 | 13.56 | -0.36 | -2.59 | 40232.88 | 5481.22 | 0.34 |
| 2024-06-26 | 13.59 | 13.92 | 0.35 | 2.58 | 38915.00 | 5352.92 | 0.33 |
| 2024-06-25 | 13.80 | 13.57 | -0.22 | -1.60 | 52831.00 | 7226.19 | 0.45 |
| 2024-06-24 | 14.10 | 13.79 | -0.32 | -2.27 | 105556.47 | 14534.48 | 0.90 |
| 2024-06-21 | 13.99 | 14.11 | 0.07 | 0.50 | 59965.00 | 8447.69 | 0.51 |
| 2024-06-20 | 14.39 | 14.04 | -0.31 | -2.16 | 55898.03 | 7941.00 | 0.48 |
| 2024-06-19 | 14.50 | 14.35 | -0.28 | -1.91 | 45764.47 | 6600.14 | 0.39 |
| 2024-06-18 | 14.64 | 14.63 | 0.06 | 0.41 | 87719.66 | 12764.53 | 0.75 |
| 2024-06-17 | 14.28 | 14.57 | 0.17 | 1.18 | 64953.24 | 9424.99 | 0.56 |
| 2024-06-14 | 14.26 | 14.40 | 0.12 | 0.84 | 78658.36 | 11251.16 | 0.67 |
| 2024-06-13 | 14.41 | 14.28 | -0.20 | -1.38 | 82640.56 | 11825.58 | 0.71 |
| 2024-06-12 | 14.58 | 14.48 | -0.19 | -1.30 | 102210.00 | 14822.87 | 0.87 |
| 2024-06-11 | 14.32 | 14.67 | 0.06 | 0.41 | 68225.80 | 9891.13 | 0.58 |
| 2024-06-07 | 14.55 | 14.61 | 0.08 | 0.55 | 70964.58 | 10351.78 | 0.61 |
| 2024-06-06 | 14.87 | 14.53 | -0.19 | -1.29 | 79721.11 | 11661.92 | 0.68 |
| 2024-06-05 | 14.88 | 14.72 | -0.16 | -1.08 | 57985.68 | 8638.36 | 0.50 |
| 2024-06-04 | 14.41 | 14.88 | 0.47 | 3.26 | 100349.00 | 14762.66 | 0.85 |
| 2024-06-03 | 14.56 | 14.41 | -0.13 | -0.89 | 68781.04 | 9954.34 | 0.58 |
| 2024-05-31 | 14.59 | 14.54 | -0.05 | -0.34 | 47698.42 | 6963.62 | 0.40 |
| 2024-05-30 | 14.53 | 14.59 | 0.00 | 0.00 | 62597.43 | 9117.68 | 0.53 |
| 2024-05-29 | 14.72 | 14.59 | -0.16 | -1.09 | 93982.74 | 13755.53 | 0.80 |
| 2024-05-28 | 14.88 | 14.75 | -0.25 | -1.67 | 90959.32 | 13497.88 | 0.77 |
| 2024-05-27 | 15.01 | 15.00 | 0.05 | 0.33 | 115242.60 | 17096.88 | 0.98 |
| 2024-05-24 | 15.15 | 14.95 | -0.08 | -0.53 | 91491.47 | 13782.75 | 0.78 |
| 2024-05-23 | 15.48 | 15.03 | -0.36 | -2.34 | 87241.70 | 13215.58 | 0.74 |
| 2024-05-22 | 15.72 | 15.70 | -0.07 | -0.44 | 69710.23 | 10985.40 | 0.59 |
| 2024-05-21 | 15.65 | 15.77 | 0.11 | 0.70 | 89959.03 | 14083.97 | 0.76 |
| 2024-05-20 | 15.40 | 15.66 | 0.11 | 0.71 | 100114.84 | 15651.20 | 0.85 |
| 2024-05-17 | 15.91 | 15.55 | -0.28 | -1.77 | 143392.16 | 22293.06 | 1.22 |
| 2024-05-16 | 15.72 | 15.83 | 0.04 | 0.25 | 161825.60 | 25781.87 | 1.37 |
| 2024-05-15 | 15.60 | 15.79 | 0.08 | 0.51 | 161182.00 | 25436.51 | 1.37 |
| 2024-05-14 | 15.35 | 15.71 | 0.36 | 2.35 | 187896.27 | 29274.45 | 1.59 |
| 2024-05-13 | 15.60 | 15.35 | -0.29 | -1.85 | 227769.87 | 35404.21 | 1.93 |
| 2024-05-10 | 15.55 | 15.64 | 0.04 | 0.26 | 260276.82 | 40799.49 | 2.21 |
| 2024-05-09 | 15.28 | 15.60 | -0.06 | -0.38 | 397909.82 | 61972.16 | 3.38 |
日K线
周K线
月K线
