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 | 6.90 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 7.81 |
| 买入/元 | 6.90 |
| 卖出/元 | 6.91 |
| 昨收/元 | 6.40 |
| 今开/元 | 6.56 |
| 最高/元 | 6.95 |
| 最低/元 | 6.52 |
| 成交量/手 | 147711.17 |
| 成交额/万 | 9962.18 |
| 股净值/元 | 34.90 |
| 市净率 | 1.15 |
| 总市值/万 | 434051.76 |
| 流通值/万 | 347678.22 |
| 换手率/% | 2.93 |
| 入市日期 | 1999-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.56 | 6.90 | 0.50 | 7.81 | 147711.17 | 9962.18 | 2.93 |
| 2024-09-27 | 6.27 | 6.40 | 0.20 | 3.23 | 74838.00 | 4752.29 | 1.49 |
| 2024-09-26 | 6.02 | 6.20 | 0.15 | 2.48 | 53887.93 | 3289.45 | 1.07 |
| 2024-09-25 | 6.05 | 6.05 | 0.07 | 1.17 | 57426.49 | 3496.96 | 1.14 |
| 2024-09-24 | 5.84 | 5.98 | 0.16 | 2.75 | 47208.46 | 2797.48 | 0.94 |
| 2024-09-23 | 5.76 | 5.82 | 0.05 | 0.87 | 20225.00 | 1177.04 | 0.40 |
| 2024-09-20 | 5.80 | 5.77 | -0.04 | -0.69 | 27188.17 | 1569.47 | 0.54 |
| 2024-09-19 | 5.66 | 5.81 | 0.16 | 2.83 | 43010.56 | 2478.65 | 0.85 |
| 2024-09-18 | 5.80 | 5.65 | -0.20 | -3.42 | 50220.02 | 2837.29 | 1.00 |
| 2024-09-13 | 5.84 | 5.85 | -0.01 | -0.17 | 35077.96 | 2053.19 | 0.70 |
| 2024-09-12 | 5.86 | 5.86 | 0.00 | 0.00 | 38896.37 | 2292.61 | 0.77 |
| 2024-09-11 | 5.95 | 5.86 | -0.07 | -1.18 | 42201.00 | 2482.62 | 0.84 |
| 2024-09-10 | 5.95 | 5.93 | -0.02 | -0.34 | 87031.00 | 5221.91 | 1.73 |
| 2024-09-09 | 5.83 | 5.95 | 0.12 | 2.06 | 47130.00 | 2799.99 | 0.94 |
| 2024-09-06 | 5.91 | 5.83 | -0.07 | -1.19 | 27624.02 | 1620.96 | 0.55 |
| 2024-09-05 | 5.81 | 5.90 | 0.11 | 1.90 | 29990.00 | 1762.17 | 0.60 |
| 2024-09-04 | 5.85 | 5.79 | -0.09 | -1.53 | 33189.00 | 1934.86 | 0.66 |
| 2024-09-03 | 5.82 | 5.88 | 0.06 | 1.03 | 28343.10 | 1664.65 | 0.56 |
| 2024-09-02 | 5.92 | 5.82 | -0.12 | -2.02 | 39935.42 | 2348.74 | 0.79 |
| 2024-08-30 | 5.91 | 5.94 | 0.06 | 1.02 | 46169.64 | 2744.05 | 0.92 |
| 2024-08-29 | 5.80 | 5.88 | 0.06 | 1.03 | 40140.01 | 2350.50 | 0.80 |
| 2024-08-28 | 5.85 | 5.82 | -0.07 | -1.19 | 64531.00 | 3769.21 | 1.28 |
| 2024-08-27 | 6.07 | 5.89 | -0.34 | -5.46 | 98881.14 | 5873.85 | 1.96 |
| 2024-08-26 | 6.21 | 6.23 | 0.00 | 0.00 | 42416.01 | 2633.71 | 0.84 |
| 2024-08-23 | 6.32 | 6.23 | -0.12 | -1.89 | 29848.01 | 1868.92 | 0.59 |
| 2024-08-22 | 6.46 | 6.35 | -0.08 | -1.24 | 26336.02 | 1684.29 | 0.52 |
| 2024-08-21 | 6.48 | 6.43 | -0.04 | -0.62 | 27933.00 | 1797.57 | 0.55 |
| 2024-08-20 | 6.57 | 6.47 | -0.14 | -2.12 | 33077.00 | 2154.04 | 0.66 |
| 2024-08-19 | 6.67 | 6.61 | -0.09 | -1.34 | 29990.00 | 1986.49 | 0.60 |
| 2024-08-16 | 6.70 | 6.70 | 0.02 | 0.30 | 34444.00 | 2296.23 | 0.68 |
| 2024-08-15 | 6.66 | 6.68 | -0.01 | -0.15 | 31101.00 | 2079.56 | 0.62 |
| 2024-08-14 | 6.76 | 6.69 | -0.06 | -0.89 | 31127.00 | 2081.18 | 0.62 |
| 2024-08-13 | 6.71 | 6.75 | 0.02 | 0.30 | 40895.00 | 2746.48 | 0.81 |
| 2024-08-12 | 6.68 | 6.73 | 0.08 | 1.20 | 53798.02 | 3629.47 | 1.07 |
| 2024-08-09 | 6.73 | 6.65 | -0.05 | -0.75 | 33216.17 | 2216.68 | 0.66 |
| 2024-08-08 | 6.55 | 6.70 | 0.08 | 1.21 | 47508.13 | 3173.53 | 0.94 |
| 2024-08-07 | 6.61 | 6.62 | 0.02 | 0.30 | 32076.00 | 2117.37 | 0.64 |
| 2024-08-06 | 6.47 | 6.60 | 0.17 | 2.64 | 46947.03 | 3069.19 | 0.93 |
| 2024-08-05 | 6.49 | 6.43 | -0.06 | -0.92 | 49851.00 | 3249.11 | 0.99 |
| 2024-08-02 | 6.45 | 6.49 | 0.03 | 0.46 | 63076.43 | 4116.40 | 1.25 |
| 2024-08-01 | 6.42 | 6.46 | 0.03 | 0.47 | 39605.00 | 2556.64 | 0.79 |
| 2024-07-31 | 6.28 | 6.43 | 0.17 | 2.72 | 45974.00 | 2928.23 | 0.91 |
| 2024-07-30 | 6.20 | 6.26 | 0.03 | 0.48 | 26787.00 | 1671.57 | 0.53 |
| 2024-07-29 | 6.23 | 6.23 | -0.01 | -0.16 | 29177.00 | 1818.05 | 0.58 |
| 2024-07-26 | 6.16 | 6.24 | 0.08 | 1.30 | 29632.02 | 1839.25 | 0.59 |
| 2024-07-25 | 6.14 | 6.16 | 0.02 | 0.33 | 24342.04 | 1496.01 | 0.48 |
| 2024-07-24 | 6.21 | 6.14 | -0.08 | -1.29 | 31957.02 | 1970.74 | 0.63 |
| 2024-07-23 | 6.32 | 6.22 | -0.08 | -1.27 | 34917.00 | 2183.27 | 0.69 |
| 2024-07-22 | 6.25 | 6.30 | 0.02 | 0.32 | 30134.00 | 1892.66 | 0.60 |
| 2024-07-19 | 6.29 | 6.28 | -0.03 | -0.48 | 34347.00 | 2158.63 | 0.68 |
| 2024-07-18 | 6.22 | 6.31 | 0.05 | 0.80 | 38344.00 | 2398.41 | 0.76 |
| 2024-07-17 | 6.25 | 6.26 | 0.00 | 0.00 | 35374.00 | 2204.12 | 0.70 |
| 2024-07-16 | 6.32 | 6.26 | -0.06 | -0.95 | 29117.00 | 1822.45 | 0.58 |
| 2024-07-15 | 6.38 | 6.32 | -0.07 | -1.10 | 38857.02 | 2461.98 | 0.77 |
| 2024-07-12 | 6.37 | 6.39 | 0.02 | 0.31 | 44629.24 | 2855.70 | 0.89 |
| 2024-07-11 | 6.27 | 6.37 | 0.17 | 2.74 | 57878.01 | 3660.08 | 1.15 |
| 2024-07-10 | 6.28 | 6.20 | -0.10 | -1.59 | 37584.01 | 2342.23 | 0.75 |
| 2024-07-09 | 6.29 | 6.30 | 0.01 | 0.16 | 47897.04 | 2986.25 | 0.95 |
| 2024-07-08 | 6.44 | 6.29 | -0.15 | -2.33 | 36752.00 | 2329.06 | 0.73 |
| 2024-07-05 | 6.25 | 6.44 | 0.17 | 2.71 | 40054.70 | 2540.96 | 0.79 |
| 2024-07-04 | 6.43 | 6.27 | -0.14 | -2.18 | 32375.00 | 2044.98 | 0.64 |
| 2024-07-03 | 6.51 | 6.41 | -0.08 | -1.23 | 27294.00 | 1764.89 | 0.54 |
| 2024-07-02 | 6.43 | 6.49 | 0.08 | 1.25 | 30442.02 | 1974.06 | 0.60 |
| 2024-07-01 | 6.26 | 6.41 | 0.15 | 2.40 | 36135.01 | 2287.55 | 0.72 |
| 2024-06-28 | 6.26 | 6.26 | -0.01 | -0.16 | 35073.36 | 2207.45 | 0.70 |
| 2024-06-27 | 6.33 | 6.27 | -0.09 | -1.42 | 24399.35 | 1542.74 | 0.48 |
| 2024-06-26 | 6.21 | 6.36 | 0.15 | 2.42 | 30845.02 | 1934.22 | 0.61 |
| 2024-06-25 | 6.20 | 6.21 | 0.05 | 0.81 | 32926.00 | 2045.62 | 0.65 |
| 2024-06-24 | 6.41 | 6.16 | -0.26 | -4.05 | 41421.74 | 2580.73 | 0.82 |
| 2024-06-21 | 6.33 | 6.42 | 0.05 | 0.79 | 30209.51 | 1943.70 | 0.60 |
| 2024-06-20 | 6.50 | 6.37 | -0.16 | -2.45 | 41088.00 | 2649.42 | 0.82 |
| 2024-06-19 | 6.55 | 6.53 | -0.01 | -0.15 | 27537.00 | 1803.65 | 0.55 |
| 2024-06-18 | 6.50 | 6.54 | 0.04 | 0.62 | 42043.00 | 2740.35 | 0.83 |
| 2024-06-17 | 6.47 | 6.50 | -0.02 | -0.31 | 28608.21 | 1862.73 | 0.57 |
| 2024-06-14 | 6.64 | 6.52 | -0.11 | -1.66 | 47214.01 | 3075.41 | 0.94 |
| 2024-06-13 | 6.69 | 6.63 | -0.06 | -0.90 | 34321.00 | 2279.18 | 0.68 |
| 2024-06-12 | 6.57 | 6.69 | 0.12 | 1.83 | 46377.00 | 3084.05 | 0.92 |
| 2024-06-11 | 6.52 | 6.57 | 0.04 | 0.61 | 37310.00 | 2438.18 | 0.74 |
| 2024-06-07 | 6.48 | 6.53 | 0.11 | 1.71 | 58841.60 | 3840.27 | 1.17 |
| 2024-06-06 | 6.65 | 6.42 | -0.23 | -3.46 | 58476.40 | 3797.16 | 1.16 |
| 2024-06-05 | 6.75 | 6.65 | -0.11 | -1.63 | 40141.00 | 2685.07 | 0.80 |
| 2024-06-04 | 6.72 | 6.76 | 0.01 | 0.15 | 37569.26 | 2526.61 | 0.75 |
| 2024-06-03 | 6.96 | 6.75 | -0.21 | -3.02 | 49997.00 | 3393.14 | 0.99 |
| 2024-05-31 | 6.90 | 6.96 | 0.12 | 1.75 | 30498.02 | 2110.89 | 0.61 |
| 2024-05-30 | 6.99 | 6.94 | -0.09 | -1.28 | 32080.00 | 2240.32 | 0.64 |
| 2024-05-29 | 6.98 | 7.03 | 0.01 | 0.14 | 35063.00 | 2464.63 | 0.70 |
| 2024-05-28 | 7.16 | 7.02 | -0.14 | -1.96 | 40579.00 | 2872.95 | 0.81 |
| 2024-05-27 | 7.02 | 7.16 | 0.14 | 1.99 | 54984.44 | 3901.13 | 1.09 |
| 2024-05-24 | 6.98 | 7.02 | 0.05 | 0.72 | 36798.00 | 2593.60 | 0.73 |
| 2024-05-23 | 7.10 | 6.97 | -0.12 | -1.69 | 54809.01 | 3858.82 | 1.09 |
| 2024-05-22 | 7.16 | 7.09 | -0.03 | -0.42 | 41250.72 | 2938.87 | 0.82 |
| 2024-05-21 | 7.15 | 7.12 | -0.05 | -0.70 | 38317.00 | 2723.38 | 0.76 |
| 2024-05-20 | 7.14 | 7.17 | 0.02 | 0.28 | 38577.82 | 2768.62 | 0.77 |
| 2024-05-17 | 7.15 | 7.15 | -0.01 | -0.14 | 38303.19 | 2729.61 | 0.76 |
| 2024-05-16 | 7.18 | 7.16 | -0.02 | -0.28 | 41139.82 | 2955.18 | 0.82 |
| 2024-05-15 | 7.28 | 7.18 | -0.09 | -1.24 | 38684.00 | 2789.84 | 0.77 |
| 2024-05-14 | 7.19 | 7.27 | 0.13 | 1.82 | 52300.00 | 3795.65 | 1.04 |
| 2024-05-13 | 7.21 | 7.14 | -0.08 | -1.11 | 57418.00 | 4117.81 | 1.14 |
| 2024-05-10 | 7.29 | 7.22 | -0.06 | -0.82 | 55080.00 | 3996.84 | 1.09 |
| 2024-05-09 | 7.20 | 7.28 | 0.05 | 0.69 | 85168.82 | 6225.01 | 1.69 |
日K线
周K线
月K线
