金陵药业(000919)股票信息
| 股票代码 | 000919 |
| 股票名称 | 金陵药业 |
| 最新价/元 | 7.18 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 0.99 |
| 买入/元 | 7.17 |
| 卖出/元 | 7.18 |
| 昨收/元 | 7.11 |
| 今开/元 | 7.10 |
| 最高/元 | 7.21 |
| 最低/元 | 7.07 |
| 成交量/手 | 110907.61 |
| 成交额/万 | 7924.68 |
| 股净值/元 | 105.28 |
| 市净率 | 1.17 |
| 总市值/万 | 447822.79 |
| 流通值/万 | 423878.09 |
| 换手率/% | 1.88 |
| 入市日期 | 1999-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:16 |
金陵药业(000919)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 7.10 | 7.18 | 0.07 | 0.99 | 110907.61 | 7924.68 | 1.88 |
| 2025-07-18 | 7.11 | 7.11 | 0.03 | 0.42 | 114456.00 | 8062.79 | 1.94 |
| 2025-07-17 | 7.03 | 7.08 | 0.04 | 0.57 | 147755.46 | 10493.92 | 2.50 |
| 2025-07-16 | 6.89 | 7.04 | 0.15 | 2.18 | 146160.46 | 10246.53 | 2.48 |
| 2025-07-15 | 7.00 | 6.89 | -0.11 | -1.57 | 84340.00 | 5811.51 | 1.43 |
| 2025-07-14 | 6.97 | 7.00 | 0.04 | 0.58 | 91453.00 | 6391.91 | 1.55 |
| 2025-07-11 | 6.96 | 6.96 | -0.01 | -0.14 | 90226.00 | 6279.12 | 1.53 |
| 2025-07-10 | 6.88 | 6.97 | 0.09 | 1.31 | 99221.00 | 6884.37 | 1.68 |
| 2025-07-09 | 6.90 | 6.88 | -0.02 | -0.29 | 67769.00 | 4682.51 | 1.15 |
| 2025-07-08 | 6.86 | 6.90 | 0.05 | 0.73 | 58985.62 | 4066.69 | 1.00 |
| 2025-07-07 | 6.95 | 6.95 | 0.00 | 0.00 | 62203.00 | 4326.54 | 1.05 |
| 2025-07-04 | 6.97 | 6.95 | -0.02 | -0.29 | 70702.00 | 4923.93 | 1.20 |
| 2025-07-03 | 6.90 | 6.97 | 0.05 | 0.72 | 85522.54 | 5953.54 | 1.45 |
| 2025-07-02 | 6.90 | 6.92 | 0.04 | 0.58 | 72122.00 | 4975.85 | 1.22 |
| 2025-07-01 | 6.82 | 6.88 | 0.07 | 1.03 | 71407.00 | 4891.19 | 1.21 |
| 2025-06-30 | 6.82 | 6.81 | -0.02 | -0.29 | 46666.00 | 3170.38 | 0.79 |
| 2025-06-27 | 6.79 | 6.83 | 0.04 | 0.59 | 51934.00 | 3537.97 | 0.88 |
| 2025-06-26 | 6.81 | 6.79 | -0.02 | -0.29 | 73218.29 | 4989.75 | 1.24 |
| 2025-06-25 | 6.84 | 6.81 | -0.01 | -0.15 | 102989.29 | 6983.10 | 1.74 |
| 2025-06-24 | 6.66 | 6.82 | 0.16 | 2.40 | 98786.00 | 6699.41 | 1.67 |
| 2025-06-23 | 6.53 | 6.66 | 0.10 | 1.52 | 58698.00 | 3867.62 | 0.99 |
| 2025-06-20 | 6.56 | 6.56 | -0.01 | -0.15 | 56866.00 | 3736.93 | 0.96 |
| 2025-06-19 | 6.70 | 6.57 | -0.14 | -2.09 | 96554.16 | 6373.47 | 1.64 |
| 2025-06-18 | 6.81 | 6.71 | -0.12 | -1.76 | 86284.00 | 5817.14 | 1.46 |
| 2025-06-17 | 6.89 | 6.83 | -0.01 | -0.15 | 102571.00 | 7079.24 | 1.74 |
| 2025-06-16 | 6.82 | 6.84 | 0.00 | 0.00 | 78206.00 | 5354.45 | 1.32 |
| 2025-06-13 | 6.97 | 6.84 | -0.19 | -2.70 | 111642.01 | 7696.36 | 1.89 |
| 2025-06-12 | 7.01 | 7.03 | 0.02 | 0.29 | 125971.00 | 8823.69 | 2.13 |
| 2025-06-11 | 7.10 | 7.01 | -0.15 | -2.10 | 219505.30 | 15480.39 | 3.72 |
| 2025-06-10 | 7.01 | 7.16 | 0.12 | 1.71 | 337040.16 | 24221.68 | 5.71 |
| 2025-06-09 | 6.88 | 7.04 | 0.17 | 2.48 | 229802.83 | 16138.45 | 3.89 |
| 2025-06-06 | 6.88 | 6.87 | 0.01 | 0.15 | 123075.00 | 8466.86 | 2.08 |
| 2025-06-05 | 6.86 | 6.86 | 0.00 | 0.00 | 205881.53 | 14236.18 | 3.49 |
| 2025-06-04 | 6.87 | 6.86 | -0.01 | -0.15 | 84102.00 | 5764.19 | 1.42 |
| 2025-06-03 | 6.73 | 6.87 | 0.12 | 1.78 | 130037.00 | 8870.45 | 2.20 |
| 2025-05-30 | 6.74 | 6.75 | 0.01 | 0.15 | 75254.51 | 5092.37 | 1.27 |
| 2025-05-29 | 6.66 | 6.74 | 0.06 | 0.90 | 65170.00 | 4382.70 | 1.10 |
| 2025-05-28 | 6.69 | 6.68 | -0.02 | -0.30 | 46298.00 | 3091.62 | 0.78 |
| 2025-05-27 | 6.58 | 6.70 | 0.13 | 1.98 | 78750.00 | 5237.99 | 1.33 |
| 2025-05-26 | 6.65 | 6.57 | -0.06 | -0.91 | 69308.00 | 4565.24 | 1.17 |
| 2025-05-23 | 6.68 | 6.63 | -0.04 | -0.60 | 86234.10 | 5788.54 | 1.46 |
| 2025-05-22 | 6.75 | 6.67 | -0.07 | -1.04 | 103015.00 | 6932.67 | 1.74 |
| 2025-05-21 | 6.72 | 6.74 | -0.01 | -0.15 | 58892.00 | 3976.04 | 1.00 |
| 2025-05-20 | 6.69 | 6.75 | 0.05 | 0.75 | 62607.00 | 4211.06 | 1.06 |
| 2025-05-19 | 6.65 | 6.70 | 0.05 | 0.75 | 61550.00 | 4098.91 | 1.04 |
| 2025-05-16 | 6.62 | 6.65 | 0.06 | 0.91 | 86411.00 | 5741.77 | 1.46 |
| 2025-05-15 | 6.58 | 6.59 | 0.01 | 0.15 | 71886.00 | 4727.89 | 1.22 |
| 2025-05-14 | 6.59 | 6.58 | -0.02 | -0.30 | 62860.21 | 4126.98 | 1.06 |
| 2025-05-13 | 6.59 | 6.60 | 0.03 | 0.46 | 41011.00 | 2704.60 | 0.69 |
| 2025-05-12 | 6.59 | 6.57 | -0.02 | -0.30 | 44166.00 | 2895.14 | 0.75 |
| 2025-05-09 | 6.60 | 6.59 | -0.02 | -0.30 | 39422.00 | 2596.49 | 0.67 |
| 2025-05-08 | 6.55 | 6.61 | 0.03 | 0.46 | 43251.16 | 2845.88 | 0.73 |
| 2025-05-07 | 6.59 | 6.58 | 0.03 | 0.46 | 48424.00 | 3179.28 | 0.82 |
| 2025-05-06 | 6.48 | 6.55 | 0.09 | 1.39 | 44627.00 | 2910.73 | 0.76 |
| 2025-04-30 | 6.47 | 6.46 | 0.01 | 0.16 | 44273.00 | 2875.24 | 0.75 |
| 2025-04-29 | 6.42 | 6.45 | 0.01 | 0.16 | 52458.00 | 3390.24 | 0.89 |
| 2025-04-28 | 6.50 | 6.44 | -0.12 | -1.83 | 65394.00 | 4197.92 | 1.11 |
| 2025-04-25 | 6.60 | 6.56 | -0.02 | -0.30 | 35309.00 | 2323.86 | 0.60 |
| 2025-04-24 | 6.57 | 6.58 | 0.01 | 0.15 | 47174.31 | 3106.70 | 0.80 |
| 2025-04-23 | 6.63 | 6.57 | -0.08 | -1.20 | 66841.00 | 4411.77 | 1.13 |
| 2025-04-22 | 6.52 | 6.65 | 0.13 | 1.99 | 75342.00 | 4973.76 | 1.28 |
| 2025-04-21 | 6.49 | 6.52 | 0.02 | 0.31 | 45556.00 | 2966.65 | 0.77 |
| 2025-04-18 | 6.48 | 6.50 | 0.01 | 0.15 | 65175.60 | 4267.27 | 1.10 |
| 2025-04-17 | 6.41 | 6.49 | 0.04 | 0.62 | 59559.30 | 3867.11 | 1.01 |
| 2025-04-16 | 6.43 | 6.45 | 0.00 | 0.00 | 80165.00 | 5168.86 | 1.36 |
| 2025-04-15 | 6.42 | 6.45 | 0.01 | 0.16 | 46525.47 | 2994.45 | 0.79 |
| 2025-04-14 | 6.38 | 6.44 | 0.09 | 1.42 | 69608.67 | 4472.17 | 1.18 |
| 2025-04-11 | 6.31 | 6.35 | 0.00 | 0.00 | 62195.81 | 3951.63 | 1.05 |
| 2025-04-10 | 6.40 | 6.35 | 0.06 | 0.95 | 98351.25 | 6265.41 | 1.67 |
| 2025-04-09 | 6.15 | 6.29 | 0.08 | 1.29 | 135554.47 | 8294.35 | 2.30 |
| 2025-04-08 | 6.18 | 6.21 | 0.05 | 0.81 | 113112.71 | 7006.34 | 1.92 |
| 2025-04-07 | 6.64 | 6.16 | -0.68 | -9.94 | 173813.00 | 10954.85 | 2.94 |
| 2025-04-03 | 6.74 | 6.84 | 0.06 | 0.89 | 91913.01 | 6266.42 | 1.56 |
| 2025-04-02 | 6.84 | 6.78 | -0.09 | -1.31 | 59111.00 | 4027.03 | 1.00 |
| 2025-04-01 | 6.67 | 6.87 | 0.20 | 3.00 | 146808.19 | 10052.32 | 2.49 |
| 2025-03-31 | 6.81 | 6.67 | -0.15 | -2.20 | 107368.50 | 7204.38 | 1.82 |
| 2025-03-28 | 6.90 | 6.82 | -0.09 | -1.30 | 67582.00 | 4648.37 | 1.14 |
| 2025-03-27 | 6.91 | 6.91 | -0.01 | -0.15 | 72408.00 | 4977.96 | 1.23 |
| 2025-03-26 | 6.87 | 6.92 | 0.06 | 0.88 | 69635.11 | 4806.57 | 1.18 |
| 2025-03-25 | 6.71 | 6.86 | 0.14 | 2.08 | 86514.00 | 5877.22 | 1.47 |
| 2025-03-24 | 6.81 | 6.72 | -0.10 | -1.47 | 90348.00 | 6070.33 | 1.53 |
| 2025-03-21 | 6.92 | 6.82 | -0.03 | -0.44 | 83941.47 | 5761.88 | 1.42 |
| 2025-03-20 | 6.88 | 6.85 | -0.02 | -0.29 | 65357.00 | 4491.19 | 1.11 |
| 2025-03-19 | 6.93 | 6.87 | -0.04 | -0.58 | 68967.00 | 4758.44 | 1.17 |
| 2025-03-18 | 6.89 | 6.91 | 0.05 | 0.73 | 95858.49 | 6615.73 | 1.62 |
| 2025-03-17 | 6.85 | 6.86 | 0.02 | 0.29 | 103104.99 | 7069.32 | 1.75 |
| 2025-03-14 | 6.73 | 6.84 | 0.10 | 1.48 | 121175.93 | 8229.18 | 2.05 |
| 2025-03-13 | 6.73 | 6.74 | 0.01 | 0.15 | 74915.15 | 5012.68 | 1.27 |
| 2025-03-12 | 6.76 | 6.73 | -0.03 | -0.44 | 69805.00 | 4700.01 | 1.18 |
| 2025-03-11 | 6.70 | 6.76 | -0.01 | -0.15 | 65441.79 | 4402.65 | 1.11 |
| 2025-03-10 | 6.74 | 6.77 | 0.07 | 1.05 | 83381.10 | 5626.10 | 1.41 |
| 2025-03-07 | 6.68 | 6.70 | 0.02 | 0.30 | 86296.25 | 5800.88 | 1.46 |
| 2025-03-06 | 6.66 | 6.68 | 0.02 | 0.30 | 77484.00 | 5167.48 | 1.31 |
| 2025-03-05 | 6.73 | 6.66 | -0.06 | -0.89 | 68471.03 | 4552.12 | 1.16 |
| 2025-03-04 | 6.60 | 6.72 | 0.07 | 1.05 | 73462.94 | 4909.27 | 1.24 |
| 2025-03-03 | 6.70 | 6.65 | -0.04 | -0.60 | 115318.02 | 7738.01 | 1.95 |
| 2025-02-28 | 6.65 | 6.69 | 0.00 | 0.00 | 175938.09 | 11867.21 | 2.98 |
| 2025-02-27 | 6.62 | 6.69 | 0.06 | 0.91 | 142982.11 | 9585.99 | 2.42 |
| 2025-02-26 | 6.52 | 6.63 | 0.10 | 1.53 | 66609.05 | 4392.95 | 1.13 |
| 2025-02-25 | 6.60 | 6.53 | -0.10 | -1.51 | 66421.00 | 4364.44 | 1.13 |
日K线
周K线
月K线
