北大医药(000788)股票信息
| 股票代码 | 000788 |
| 股票名称 | 北大医药 |
| 最新价/元 | 6.65 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.30 |
| 买入/元 | 6.65 |
| 卖出/元 | 6.66 |
| 昨收/元 | 6.67 |
| 今开/元 | 6.67 |
| 最高/元 | 6.67 |
| 最低/元 | 6.51 |
| 成交量/手 | 197800.00 |
| 成交额/万 | 13024.53 |
| 股净值/元 | 28.73 |
| 市净率 | 2.54 |
| 总市值/万 | 396331.64 |
| 流通值/万 | 396331.64 |
| 换手率/% | 3.32 |
| 入市日期 | 1997-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
北大医药(000788)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 | 6.67 | 6.65 | -0.02 | -0.30 | 197800.00 | 13024.53 | 3.32 |
| 2025-07-17 | 6.49 | 6.67 | 0.14 | 2.14 | 259716.00 | 17198.61 | 4.36 |
| 2025-07-16 | 6.42 | 6.53 | 0.11 | 1.71 | 187374.90 | 12158.51 | 3.14 |
| 2025-07-15 | 6.51 | 6.42 | -0.09 | -1.38 | 184152.00 | 11754.47 | 3.09 |
| 2025-07-14 | 6.49 | 6.51 | 0.02 | 0.31 | 165476.00 | 10779.11 | 2.78 |
| 2025-07-11 | 6.50 | 6.49 | -0.02 | -0.31 | 171766.00 | 11150.64 | 2.88 |
| 2025-07-10 | 6.40 | 6.51 | 0.11 | 1.72 | 216511.96 | 14075.57 | 3.63 |
| 2025-07-09 | 6.45 | 6.40 | -0.06 | -0.93 | 146152.00 | 9386.13 | 2.45 |
| 2025-07-08 | 6.45 | 6.46 | 0.02 | 0.31 | 192096.00 | 12425.02 | 3.22 |
| 2025-07-07 | 6.43 | 6.44 | -0.04 | -0.62 | 185000.80 | 11943.51 | 3.10 |
| 2025-07-04 | 6.51 | 6.48 | -0.05 | -0.77 | 206146.96 | 13376.25 | 3.46 |
| 2025-07-03 | 6.39 | 6.53 | 0.14 | 2.19 | 308795.96 | 20060.28 | 5.18 |
| 2025-07-02 | 6.42 | 6.39 | -0.07 | -1.08 | 262116.96 | 16827.16 | 4.40 |
| 2025-07-01 | 6.37 | 6.46 | 0.11 | 1.73 | 380520.02 | 24339.15 | 6.38 |
| 2025-06-30 | 6.16 | 6.35 | 0.19 | 3.08 | 392679.80 | 24938.02 | 6.59 |
| 2025-06-27 | 6.09 | 6.16 | 0.09 | 1.48 | 189436.00 | 11649.46 | 3.18 |
| 2025-06-26 | 6.14 | 6.07 | -0.08 | -1.30 | 205221.91 | 12493.92 | 3.44 |
| 2025-06-25 | 6.15 | 6.15 | -0.06 | -0.97 | 304208.00 | 18651.37 | 5.10 |
| 2025-06-24 | 6.07 | 6.21 | 0.15 | 2.48 | 352174.00 | 21788.04 | 5.91 |
| 2025-06-23 | 5.88 | 6.06 | 0.11 | 1.85 | 297971.20 | 17835.75 | 5.00 |
| 2025-06-20 | 6.09 | 5.95 | -0.15 | -2.46 | 380655.52 | 22898.32 | 6.39 |
| 2025-06-19 | 6.32 | 6.10 | -0.25 | -3.94 | 704833.42 | 43759.99 | 11.83 |
| 2025-06-18 | 6.34 | 6.35 | -0.33 | -4.94 | 989090.77 | 63135.16 | 16.60 |
| 2025-06-17 | 7.21 | 6.68 | 0.13 | 1.99 | 1272225.11 | 89736.00 | 21.35 |
| 2025-06-16 | 5.98 | 6.58 | 0.60 | 10.03 | 456167.03 | 29365.04 | 7.65 |
| 2025-06-13 | 6.10 | 5.98 | -0.11 | -1.81 | 88412.00 | 5312.75 | 1.48 |
| 2025-06-12 | 6.10 | 6.09 | -0.01 | -0.16 | 76290.91 | 4634.68 | 1.28 |
| 2025-06-11 | 6.13 | 6.10 | -0.03 | -0.49 | 85789.00 | 5247.93 | 1.44 |
| 2025-06-10 | 6.13 | 6.13 | -0.01 | -0.16 | 131539.00 | 8069.70 | 2.21 |
| 2025-06-09 | 6.02 | 6.14 | 0.17 | 2.85 | 132130.00 | 8080.93 | 2.22 |
| 2025-06-06 | 5.96 | 5.97 | 0.00 | 0.00 | 68338.00 | 4088.18 | 1.15 |
| 2025-06-05 | 6.08 | 5.97 | -0.11 | -1.81 | 111027.75 | 6653.28 | 1.86 |
| 2025-06-04 | 6.07 | 6.08 | -0.02 | -0.33 | 121722.00 | 7382.17 | 2.04 |
| 2025-06-03 | 5.91 | 6.10 | 0.16 | 2.69 | 173828.14 | 10529.33 | 2.92 |
| 2025-05-30 | 5.91 | 5.94 | 0.00 | 0.00 | 100501.00 | 6008.66 | 1.69 |
| 2025-05-29 | 5.78 | 5.94 | 0.17 | 2.95 | 117591.17 | 6943.23 | 1.97 |
| 2025-05-28 | 5.85 | 5.77 | -0.07 | -1.20 | 58021.00 | 3362.60 | 0.97 |
| 2025-05-27 | 5.74 | 5.84 | 0.11 | 1.92 | 86711.02 | 5022.09 | 1.45 |
| 2025-05-26 | 5.83 | 5.73 | -0.13 | -2.22 | 103721.00 | 5974.88 | 1.74 |
| 2025-05-23 | 5.83 | 5.86 | 0.01 | 0.17 | 110694.00 | 6545.15 | 1.86 |
| 2025-05-22 | 5.88 | 5.85 | -0.07 | -1.18 | 96072.01 | 5623.41 | 1.61 |
| 2025-05-21 | 5.85 | 5.92 | 0.04 | 0.68 | 87527.14 | 5174.13 | 1.47 |
| 2025-05-20 | 5.88 | 5.88 | 0.07 | 1.21 | 81936.17 | 4804.24 | 1.37 |
| 2025-05-19 | 5.81 | 5.81 | 0.00 | 0.00 | 74188.00 | 4292.54 | 1.24 |
| 2025-05-16 | 5.70 | 5.81 | 0.11 | 1.93 | 116884.04 | 6749.20 | 1.96 |
| 2025-05-15 | 5.72 | 5.70 | -0.02 | -0.35 | 54716.00 | 3132.52 | 0.92 |
| 2025-05-14 | 5.68 | 5.72 | 0.01 | 0.18 | 61402.00 | 3500.46 | 1.03 |
| 2025-05-13 | 5.75 | 5.71 | 0.00 | 0.00 | 65712.00 | 3772.43 | 1.10 |
| 2025-05-12 | 5.72 | 5.71 | -0.01 | -0.18 | 72424.00 | 4131.68 | 1.22 |
| 2025-05-09 | 5.76 | 5.72 | -0.06 | -1.04 | 56103.04 | 3224.12 | 0.94 |
| 2025-05-08 | 5.74 | 5.78 | 0.01 | 0.17 | 72705.00 | 4189.92 | 1.22 |
| 2025-05-07 | 5.74 | 5.77 | 0.08 | 1.41 | 105269.84 | 6041.15 | 1.77 |
| 2025-05-06 | 5.65 | 5.69 | 0.09 | 1.61 | 80045.00 | 4531.73 | 1.34 |
| 2025-04-30 | 5.64 | 5.60 | 0.00 | 0.00 | 69738.99 | 3927.39 | 1.17 |
| 2025-04-29 | 5.50 | 5.60 | 0.10 | 1.82 | 77289.03 | 4299.74 | 1.30 |
| 2025-04-28 | 5.58 | 5.50 | -0.12 | -2.14 | 103549.05 | 5725.73 | 1.74 |
| 2025-04-25 | 5.60 | 5.62 | 0.03 | 0.54 | 103731.24 | 5830.10 | 1.74 |
| 2025-04-24 | 5.56 | 5.59 | 0.01 | 0.18 | 110623.00 | 6204.70 | 1.86 |
| 2025-04-23 | 5.61 | 5.58 | -0.15 | -2.62 | 161769.00 | 9023.70 | 2.71 |
| 2025-04-22 | 5.61 | 5.73 | 0.10 | 1.78 | 88257.00 | 5015.04 | 1.48 |
| 2025-04-21 | 5.52 | 5.63 | 0.10 | 1.81 | 79740.00 | 4455.45 | 1.34 |
| 2025-04-18 | 5.55 | 5.53 | 0.01 | 0.18 | 77235.00 | 4279.51 | 1.30 |
| 2025-04-17 | 5.46 | 5.52 | 0.03 | 0.55 | 68599.00 | 3794.40 | 1.15 |
| 2025-04-16 | 5.59 | 5.49 | -0.11 | -1.96 | 93786.00 | 5147.85 | 1.57 |
| 2025-04-15 | 5.62 | 5.60 | 0.02 | 0.36 | 79613.00 | 4452.67 | 1.34 |
| 2025-04-14 | 5.49 | 5.58 | 0.13 | 2.39 | 117408.15 | 6526.69 | 1.97 |
| 2025-04-11 | 5.45 | 5.45 | 0.00 | 0.00 | 106535.00 | 5823.97 | 1.79 |
| 2025-04-10 | 5.42 | 5.45 | 0.11 | 2.06 | 160041.00 | 8734.27 | 2.69 |
| 2025-04-09 | 5.29 | 5.34 | -0.02 | -0.37 | 200508.63 | 10392.63 | 3.36 |
| 2025-04-08 | 5.36 | 5.36 | -0.11 | -2.01 | 217350.00 | 11600.58 | 3.65 |
| 2025-04-07 | 5.81 | 5.47 | -0.61 | -10.03 | 202367.00 | 11278.96 | 3.40 |
| 2025-04-03 | 5.99 | 6.08 | 0.05 | 0.83 | 148119.99 | 9005.35 | 2.49 |
| 2025-04-02 | 6.05 | 6.03 | -0.02 | -0.33 | 141066.01 | 8525.57 | 2.37 |
| 2025-04-01 | 5.77 | 6.05 | 0.29 | 5.04 | 284144.06 | 17203.86 | 4.77 |
| 2025-03-31 | 5.88 | 5.76 | -0.17 | -2.87 | 126796.00 | 7334.53 | 2.13 |
| 2025-03-28 | 6.02 | 5.93 | -0.10 | -1.66 | 140356.00 | 8426.99 | 2.36 |
| 2025-03-27 | 5.94 | 6.03 | 0.09 | 1.52 | 131333.10 | 7834.36 | 2.20 |
| 2025-03-26 | 5.85 | 5.94 | 0.09 | 1.54 | 96100.10 | 5694.98 | 1.61 |
| 2025-03-25 | 5.80 | 5.85 | 0.02 | 0.34 | 80960.00 | 4709.34 | 1.36 |
| 2025-03-24 | 5.93 | 5.83 | -0.12 | -2.02 | 137618.69 | 7998.42 | 2.31 |
| 2025-03-21 | 6.03 | 5.95 | -0.05 | -0.83 | 131066.69 | 7854.26 | 2.20 |
| 2025-03-20 | 6.03 | 6.00 | -0.02 | -0.33 | 74019.80 | 4448.88 | 1.24 |
| 2025-03-19 | 6.00 | 6.02 | 0.01 | 0.17 | 98102.48 | 5914.82 | 1.65 |
| 2025-03-18 | 6.01 | 6.01 | 0.01 | 0.17 | 81614.40 | 4894.54 | 1.37 |
| 2025-03-17 | 6.01 | 6.00 | -0.01 | -0.17 | 96005.40 | 5773.25 | 1.61 |
| 2025-03-14 | 5.88 | 6.01 | 0.12 | 2.04 | 154749.49 | 9216.77 | 2.60 |
| 2025-03-13 | 5.94 | 5.89 | -0.05 | -0.84 | 84311.85 | 4952.19 | 1.41 |
| 2025-03-12 | 5.93 | 5.94 | 0.01 | 0.17 | 99056.00 | 5874.52 | 1.66 |
| 2025-03-11 | 5.91 | 5.93 | -0.02 | -0.34 | 88658.85 | 5202.96 | 1.49 |
| 2025-03-10 | 5.89 | 5.95 | 0.12 | 2.06 | 126420.68 | 7468.13 | 2.12 |
| 2025-03-07 | 5.84 | 5.83 | -0.05 | -0.85 | 103187.00 | 6022.19 | 1.73 |
| 2025-03-06 | 5.83 | 5.88 | 0.08 | 1.38 | 98195.00 | 5728.86 | 1.65 |
| 2025-03-05 | 5.87 | 5.80 | -0.07 | -1.19 | 69680.85 | 4029.41 | 1.17 |
| 2025-03-04 | 5.77 | 5.87 | 0.07 | 1.21 | 72124.53 | 4195.79 | 1.21 |
| 2025-03-03 | 5.78 | 5.80 | 0.04 | 0.69 | 80788.75 | 4707.75 | 1.36 |
| 2025-02-28 | 5.91 | 5.76 | -0.18 | -3.03 | 109811.85 | 6396.39 | 1.84 |
| 2025-02-27 | 5.92 | 5.94 | 0.02 | 0.34 | 129058.00 | 7625.99 | 2.17 |
| 2025-02-26 | 5.91 | 5.92 | 0.01 | 0.17 | 94961.48 | 5616.92 | 1.59 |
| 2025-02-25 | 5.97 | 5.91 | -0.08 | -1.34 | 95705.00 | 5676.31 | 1.61 |
| 2025-02-24 | 5.99 | 5.99 | 0.00 | 0.00 | 92555.00 | 5523.98 | 1.55 |
日K线
周K线
月K线
