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 | 6.17 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 7.30 |
| 买入/元 | 6.17 |
| 卖出/元 | 6.18 |
| 昨收/元 | 5.75 |
| 今开/元 | 5.90 |
| 最高/元 | 6.24 |
| 最低/元 | 5.85 |
| 成交量/手 | 265849.67 |
| 成交额/万 | 16106.19 |
| 股净值/元 | 82.93 |
| 市净率 | 2.46 |
| 总市值/万 | 367724.24 |
| 流通值/万 | 367724.24 |
| 换手率/% | 4.46 |
| 入市日期 | 1997-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.90 | 6.17 | 0.42 | 7.30 | 265849.67 | 16106.19 | 4.46 |
| 2024-09-27 | 5.64 | 5.75 | 0.20 | 3.60 | 122353.44 | 6972.05 | 2.05 |
| 2024-09-26 | 5.41 | 5.55 | 0.12 | 2.21 | 68905.24 | 3780.85 | 1.16 |
| 2024-09-25 | 5.43 | 5.43 | 0.08 | 1.50 | 105715.80 | 5804.95 | 1.77 |
| 2024-09-24 | 5.20 | 5.35 | 0.16 | 3.08 | 69887.04 | 3685.25 | 1.17 |
| 2024-09-23 | 5.16 | 5.19 | 0.04 | 0.78 | 34973.12 | 1812.67 | 0.59 |
| 2024-09-20 | 5.23 | 5.15 | -0.08 | -1.53 | 50867.00 | 2624.04 | 0.85 |
| 2024-09-19 | 5.14 | 5.23 | 0.13 | 2.55 | 50862.12 | 2636.11 | 0.85 |
| 2024-09-18 | 5.18 | 5.10 | -0.13 | -2.49 | 73395.00 | 3751.55 | 1.23 |
| 2024-09-13 | 5.28 | 5.23 | -0.06 | -1.13 | 59291.09 | 3120.25 | 0.99 |
| 2024-09-12 | 5.22 | 5.29 | 0.07 | 1.34 | 88650.09 | 4716.26 | 1.49 |
| 2024-09-11 | 5.34 | 5.22 | -0.17 | -3.15 | 108600.80 | 5723.29 | 1.82 |
| 2024-09-10 | 5.32 | 5.39 | 0.10 | 1.89 | 157237.90 | 8516.72 | 2.64 |
| 2024-09-09 | 5.15 | 5.29 | 0.09 | 1.73 | 61021.00 | 3217.37 | 1.02 |
| 2024-09-06 | 5.32 | 5.20 | -0.08 | -1.52 | 51433.00 | 2707.48 | 0.86 |
| 2024-09-05 | 5.25 | 5.28 | 0.01 | 0.19 | 42614.00 | 2255.22 | 0.72 |
| 2024-09-04 | 5.28 | 5.27 | -0.04 | -0.75 | 36782.00 | 1943.50 | 0.62 |
| 2024-09-03 | 5.31 | 5.31 | -0.01 | -0.19 | 50714.25 | 2707.87 | 0.85 |
| 2024-09-02 | 5.37 | 5.32 | -0.05 | -0.93 | 67836.94 | 3651.47 | 1.14 |
| 2024-08-30 | 5.39 | 5.37 | -0.07 | -1.29 | 112200.32 | 6015.24 | 1.88 |
| 2024-08-29 | 5.40 | 5.44 | 0.08 | 1.49 | 54494.00 | 2942.28 | 0.91 |
| 2024-08-28 | 5.23 | 5.36 | 0.08 | 1.52 | 57439.00 | 3068.71 | 0.96 |
| 2024-08-27 | 5.26 | 5.28 | 0.00 | 0.00 | 49625.00 | 2635.50 | 0.83 |
| 2024-08-26 | 5.18 | 5.28 | 0.06 | 1.15 | 47375.00 | 2479.76 | 0.79 |
| 2024-08-23 | 5.27 | 5.22 | -0.09 | -1.70 | 65170.25 | 3403.10 | 1.09 |
| 2024-08-22 | 5.36 | 5.31 | -0.07 | -1.30 | 41633.00 | 2225.55 | 0.70 |
| 2024-08-21 | 5.42 | 5.38 | -0.06 | -1.10 | 40026.01 | 2163.42 | 0.67 |
| 2024-08-20 | 5.55 | 5.44 | -0.10 | -1.81 | 43789.60 | 2400.87 | 0.73 |
| 2024-08-19 | 5.62 | 5.54 | -0.09 | -1.60 | 45353.00 | 2532.12 | 0.76 |
| 2024-08-16 | 5.59 | 5.63 | 0.06 | 1.08 | 51237.09 | 2860.98 | 0.86 |
| 2024-08-15 | 5.61 | 5.57 | -0.03 | -0.54 | 51577.09 | 2879.61 | 0.87 |
| 2024-08-14 | 5.62 | 5.60 | -0.02 | -0.36 | 53177.01 | 2986.46 | 0.89 |
| 2024-08-13 | 5.67 | 5.62 | -0.06 | -1.06 | 61575.67 | 3449.03 | 1.03 |
| 2024-08-12 | 5.57 | 5.68 | 0.12 | 2.16 | 90690.07 | 5161.10 | 1.52 |
| 2024-08-09 | 5.64 | 5.56 | -0.12 | -2.11 | 72945.23 | 4096.64 | 1.22 |
| 2024-08-08 | 5.61 | 5.68 | 0.10 | 1.79 | 91939.00 | 5223.80 | 1.54 |
| 2024-08-07 | 5.62 | 5.58 | -0.03 | -0.54 | 78931.76 | 4400.65 | 1.32 |
| 2024-08-06 | 5.48 | 5.61 | 0.17 | 3.13 | 91511.75 | 5073.09 | 1.54 |
| 2024-08-05 | 5.54 | 5.44 | -0.10 | -1.81 | 102272.99 | 5655.78 | 1.72 |
| 2024-08-02 | 5.48 | 5.54 | 0.05 | 0.91 | 96358.00 | 5366.42 | 1.62 |
| 2024-08-01 | 5.39 | 5.49 | 0.09 | 1.67 | 109262.00 | 6004.01 | 1.83 |
| 2024-07-31 | 5.20 | 5.40 | 0.19 | 3.65 | 97828.00 | 5216.30 | 1.64 |
| 2024-07-30 | 5.16 | 5.21 | 0.04 | 0.77 | 43530.88 | 2259.17 | 0.73 |
| 2024-07-29 | 5.17 | 5.17 | 0.04 | 0.78 | 50767.00 | 2629.64 | 0.85 |
| 2024-07-26 | 5.07 | 5.13 | 0.07 | 1.38 | 48731.78 | 2492.86 | 0.82 |
| 2024-07-25 | 5.07 | 5.06 | -0.01 | -0.20 | 62113.00 | 3127.99 | 1.04 |
| 2024-07-24 | 5.19 | 5.07 | -0.12 | -2.31 | 77996.00 | 3995.85 | 1.31 |
| 2024-07-23 | 5.30 | 5.19 | -0.09 | -1.71 | 64371.36 | 3388.67 | 1.08 |
| 2024-07-22 | 5.25 | 5.28 | 0.01 | 0.19 | 64573.98 | 3399.05 | 1.08 |
| 2024-07-19 | 5.27 | 5.27 | 0.00 | 0.00 | 60070.00 | 3153.26 | 1.01 |
| 2024-07-18 | 5.21 | 5.27 | 0.06 | 1.15 | 68864.00 | 3606.66 | 1.16 |
| 2024-07-17 | 5.22 | 5.21 | -0.03 | -0.57 | 55219.00 | 2882.07 | 0.93 |
| 2024-07-16 | 5.31 | 5.24 | -0.07 | -1.32 | 95855.24 | 5033.33 | 1.61 |
| 2024-07-15 | 5.48 | 5.34 | 0.06 | 1.14 | 125228.80 | 6707.38 | 2.10 |
| 2024-07-12 | 5.20 | 5.28 | 0.07 | 1.34 | 78821.00 | 4152.15 | 1.32 |
| 2024-07-11 | 5.14 | 5.21 | 0.16 | 3.17 | 70800.00 | 3657.00 | 1.19 |
| 2024-07-10 | 5.06 | 5.05 | -0.02 | -0.39 | 53307.00 | 2709.35 | 0.89 |
| 2024-07-09 | 5.02 | 5.07 | 0.05 | 1.00 | 71389.32 | 3580.36 | 1.20 |
| 2024-07-08 | 5.20 | 5.02 | -0.19 | -3.65 | 61108.04 | 3099.94 | 1.03 |
| 2024-07-05 | 5.03 | 5.21 | 0.17 | 3.37 | 62551.04 | 3197.17 | 1.05 |
| 2024-07-04 | 5.20 | 5.04 | -0.14 | -2.70 | 51899.00 | 2638.11 | 0.87 |
| 2024-07-03 | 5.20 | 5.18 | -0.05 | -0.96 | 47635.01 | 2478.39 | 0.80 |
| 2024-07-02 | 5.14 | 5.23 | 0.11 | 2.15 | 70457.79 | 3673.04 | 1.18 |
| 2024-07-01 | 4.97 | 5.12 | 0.13 | 2.61 | 73373.83 | 3698.99 | 1.23 |
| 2024-06-28 | 4.97 | 4.99 | -0.01 | -0.20 | 46041.00 | 2311.47 | 0.77 |
| 2024-06-27 | 5.06 | 5.00 | -0.05 | -0.99 | 40340.00 | 2031.54 | 0.68 |
| 2024-06-26 | 4.88 | 5.05 | 0.18 | 3.70 | 50854.00 | 2522.92 | 0.85 |
| 2024-06-25 | 4.83 | 4.87 | 0.03 | 0.62 | 51699.79 | 2526.10 | 0.87 |
| 2024-06-24 | 5.06 | 4.84 | -0.23 | -4.54 | 75369.00 | 3696.50 | 1.26 |
| 2024-06-21 | 4.97 | 5.07 | 0.08 | 1.60 | 48321.98 | 2438.22 | 0.81 |
| 2024-06-20 | 5.06 | 4.99 | -0.08 | -1.58 | 62332.98 | 3152.00 | 1.05 |
| 2024-06-19 | 5.12 | 5.07 | -0.06 | -1.17 | 35068.25 | 1790.18 | 0.59 |
| 2024-06-18 | 5.09 | 5.13 | 0.08 | 1.58 | 44256.00 | 2261.25 | 0.74 |
| 2024-06-17 | 5.10 | 5.05 | -0.06 | -1.17 | 45156.00 | 2291.55 | 0.76 |
| 2024-06-14 | 5.18 | 5.11 | -0.06 | -1.16 | 54357.00 | 2772.59 | 0.91 |
| 2024-06-13 | 5.27 | 5.17 | -0.10 | -1.90 | 52144.00 | 2713.71 | 0.87 |
| 2024-06-12 | 5.18 | 5.27 | 0.08 | 1.54 | 61502.83 | 3219.40 | 1.03 |
| 2024-06-11 | 5.18 | 5.19 | 0.06 | 1.17 | 78182.16 | 4021.01 | 1.31 |
| 2024-06-07 | 5.04 | 5.13 | 0.17 | 3.43 | 104238.16 | 5316.60 | 1.75 |
| 2024-06-06 | 5.32 | 4.96 | -0.37 | -6.94 | 151561.00 | 7669.26 | 2.54 |
| 2024-06-05 | 5.46 | 5.33 | -0.15 | -2.74 | 73686.97 | 3985.87 | 1.24 |
| 2024-06-04 | 5.54 | 5.48 | -0.05 | -0.90 | 57172.00 | 3115.07 | 0.96 |
| 2024-06-03 | 5.63 | 5.53 | -0.11 | -1.95 | 81030.01 | 4516.17 | 1.36 |
| 2024-05-31 | 5.62 | 5.64 | -0.01 | -0.18 | 51169.00 | 2887.30 | 0.86 |
| 2024-05-30 | 5.63 | 5.65 | 0.01 | 0.18 | 40209.00 | 2271.54 | 0.67 |
| 2024-05-29 | 5.62 | 5.64 | -0.01 | -0.18 | 55148.01 | 3118.63 | 0.93 |
| 2024-05-28 | 5.70 | 5.65 | -0.08 | -1.40 | 42840.00 | 2434.80 | 0.72 |
| 2024-05-27 | 5.66 | 5.73 | 0.05 | 0.88 | 52339.83 | 2970.46 | 0.88 |
| 2024-05-24 | 5.68 | 5.68 | 0.01 | 0.18 | 60337.55 | 3438.73 | 1.01 |
| 2024-05-23 | 5.80 | 5.67 | -0.15 | -2.58 | 83436.01 | 4768.79 | 1.40 |
| 2024-05-22 | 5.84 | 5.82 | -0.05 | -0.85 | 66568.05 | 3890.24 | 1.12 |
| 2024-05-21 | 5.86 | 5.87 | -0.01 | -0.17 | 67768.36 | 3950.85 | 1.14 |
| 2024-05-20 | 5.85 | 5.88 | 0.04 | 0.69 | 70904.55 | 4155.42 | 1.19 |
| 2024-05-17 | 5.80 | 5.84 | 0.05 | 0.86 | 93616.00 | 5443.39 | 1.57 |
| 2024-05-16 | 5.79 | 5.79 | 0.03 | 0.52 | 95914.01 | 5562.30 | 1.61 |
| 2024-05-15 | 5.90 | 5.76 | -0.16 | -2.70 | 137061.06 | 7995.95 | 2.30 |
| 2024-05-14 | 5.88 | 5.92 | 0.02 | 0.34 | 129991.00 | 7712.40 | 2.18 |
| 2024-05-13 | 5.93 | 5.90 | -0.10 | -1.67 | 183466.55 | 10911.15 | 3.08 |
| 2024-05-10 | 6.20 | 6.00 | -0.21 | -3.38 | 297379.54 | 18002.90 | 4.99 |
| 2024-05-09 | 6.19 | 6.21 | -0.22 | -3.42 | 373073.54 | 23032.48 | 6.26 |
日K线
周K线
月K线
