重药控股(000950)股票信息
| 股票代码 | 000950 |
| 股票名称 | 重药控股 |
| 最新价/元 | 5.76 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 7.87 |
| 买入/元 | 5.76 |
| 卖出/元 | 5.77 |
| 昨收/元 | 5.34 |
| 今开/元 | 5.49 |
| 最高/元 | 5.81 |
| 最低/元 | 5.36 |
| 成交量/手 | 622735.66 |
| 成交额/万 | 34912.82 |
| 股净值/元 | 15.16 |
| 市净率 | 0.87 |
| 总市值/万 | 995434.38 |
| 流通值/万 | 995434.38 |
| 换手率/% | 3.60 |
| 入市日期 | 1999-09-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
重药控股(000950)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 | 5.49 | 5.76 | 0.42 | 7.87 | 622735.66 | 34912.82 | 3.60 |
| 2024-09-27 | 5.30 | 5.34 | 0.07 | 1.33 | 450428.73 | 23944.38 | 2.61 |
| 2024-09-26 | 5.13 | 5.27 | 0.14 | 2.73 | 277532.88 | 14308.54 | 1.61 |
| 2024-09-25 | 5.10 | 5.13 | 0.23 | 4.69 | 463169.60 | 24014.24 | 2.68 |
| 2024-09-24 | 4.68 | 4.90 | 0.23 | 4.93 | 248637.23 | 11984.90 | 1.44 |
| 2024-09-23 | 4.71 | 4.67 | -0.02 | -0.43 | 62840.00 | 2949.45 | 0.36 |
| 2024-09-20 | 4.70 | 4.69 | -0.03 | -0.64 | 56816.22 | 2658.66 | 0.33 |
| 2024-09-19 | 4.71 | 4.72 | 0.04 | 0.86 | 90858.00 | 4274.73 | 0.53 |
| 2024-09-18 | 4.82 | 4.68 | -0.11 | -2.30 | 90428.00 | 4252.88 | 0.52 |
| 2024-09-13 | 4.77 | 4.79 | 0.01 | 0.21 | 69006.06 | 3308.17 | 0.40 |
| 2024-09-12 | 4.79 | 4.78 | -0.03 | -0.62 | 66745.98 | 3207.63 | 0.39 |
| 2024-09-11 | 4.80 | 4.81 | -0.02 | -0.41 | 62093.80 | 2982.05 | 0.36 |
| 2024-09-10 | 4.77 | 4.83 | 0.04 | 0.84 | 132874.61 | 6346.74 | 0.77 |
| 2024-09-09 | 4.75 | 4.79 | 0.03 | 0.63 | 105156.46 | 5015.50 | 0.61 |
| 2024-09-06 | 4.86 | 4.76 | -0.09 | -1.86 | 101689.45 | 4904.05 | 0.59 |
| 2024-09-05 | 4.78 | 4.85 | 0.06 | 1.25 | 123559.24 | 5949.43 | 0.71 |
| 2024-09-04 | 4.78 | 4.79 | -0.02 | -0.42 | 125044.00 | 6019.42 | 0.72 |
| 2024-09-03 | 4.80 | 4.81 | 0.01 | 0.21 | 81862.00 | 3941.86 | 0.47 |
| 2024-09-02 | 4.79 | 4.80 | -0.03 | -0.62 | 108602.29 | 5208.41 | 0.63 |
| 2024-08-30 | 4.68 | 4.83 | 0.15 | 3.21 | 166028.81 | 7918.65 | 0.96 |
| 2024-08-29 | 4.64 | 4.68 | 0.04 | 0.86 | 67401.76 | 3144.85 | 0.39 |
| 2024-08-28 | 4.64 | 4.64 | 0.02 | 0.43 | 66344.00 | 3074.35 | 0.38 |
| 2024-08-27 | 4.59 | 4.62 | 0.03 | 0.65 | 74878.00 | 3457.82 | 0.43 |
| 2024-08-26 | 4.59 | 4.59 | 0.00 | 0.00 | 71917.00 | 3288.71 | 0.42 |
| 2024-08-23 | 4.63 | 4.59 | -0.02 | -0.43 | 77289.38 | 3535.11 | 0.45 |
| 2024-08-22 | 4.65 | 4.61 | -0.03 | -0.65 | 78407.59 | 3630.02 | 0.45 |
| 2024-08-21 | 4.69 | 4.64 | -0.10 | -2.11 | 95929.17 | 4483.37 | 0.56 |
| 2024-08-20 | 4.86 | 4.74 | -0.11 | -2.27 | 107920.00 | 5138.38 | 0.62 |
| 2024-08-19 | 4.85 | 4.85 | 0.02 | 0.41 | 67204.00 | 3263.01 | 0.39 |
| 2024-08-16 | 4.86 | 4.83 | -0.01 | -0.21 | 56351.00 | 2726.18 | 0.33 |
| 2024-08-15 | 4.84 | 4.84 | -0.01 | -0.21 | 85796.21 | 4166.65 | 0.50 |
| 2024-08-14 | 4.93 | 4.85 | -0.05 | -1.02 | 64472.00 | 3133.67 | 0.37 |
| 2024-08-13 | 4.93 | 4.90 | -0.03 | -0.61 | 80183.71 | 3921.61 | 0.46 |
| 2024-08-12 | 4.90 | 4.93 | 0.04 | 0.82 | 94745.24 | 4674.10 | 0.55 |
| 2024-08-09 | 4.98 | 4.89 | -0.07 | -1.41 | 134192.11 | 6627.35 | 0.78 |
| 2024-08-08 | 4.80 | 4.96 | 0.16 | 3.33 | 206567.60 | 10135.92 | 1.20 |
| 2024-08-07 | 4.83 | 4.80 | -0.03 | -0.62 | 76699.00 | 3685.90 | 0.44 |
| 2024-08-06 | 4.77 | 4.83 | 0.06 | 1.26 | 89822.87 | 4320.09 | 0.52 |
| 2024-08-05 | 4.80 | 4.77 | -0.03 | -0.63 | 124956.00 | 6026.43 | 0.72 |
| 2024-08-02 | 4.78 | 4.80 | 0.02 | 0.42 | 119675.00 | 5770.55 | 0.69 |
| 2024-08-01 | 4.76 | 4.78 | 0.03 | 0.63 | 127492.02 | 6106.87 | 0.74 |
| 2024-07-31 | 4.63 | 4.75 | 0.13 | 2.81 | 158070.02 | 7452.60 | 0.91 |
| 2024-07-30 | 4.62 | 4.62 | 0.00 | 0.00 | 56224.22 | 2596.57 | 0.33 |
| 2024-07-29 | 4.68 | 4.62 | -0.06 | -1.28 | 93137.00 | 4327.80 | 0.54 |
| 2024-07-26 | 4.61 | 4.68 | 0.07 | 1.52 | 110075.91 | 5128.19 | 0.64 |
| 2024-07-25 | 4.59 | 4.61 | 0.02 | 0.44 | 86447.00 | 3968.83 | 0.50 |
| 2024-07-24 | 4.57 | 4.59 | 0.00 | 0.00 | 101760.00 | 4669.89 | 0.59 |
| 2024-07-23 | 4.63 | 4.59 | -0.05 | -1.08 | 107803.00 | 4986.59 | 0.62 |
| 2024-07-22 | 4.63 | 4.64 | 0.01 | 0.22 | 100192.49 | 4626.87 | 0.58 |
| 2024-07-19 | 4.62 | 4.63 | 0.01 | 0.22 | 105404.00 | 4875.45 | 0.61 |
| 2024-07-18 | 4.61 | 4.62 | 0.01 | 0.22 | 101869.00 | 4682.23 | 0.59 |
| 2024-07-17 | 4.60 | 4.61 | 0.01 | 0.22 | 87754.00 | 4045.26 | 0.51 |
| 2024-07-16 | 4.62 | 4.60 | -0.05 | -1.08 | 95313.00 | 4382.67 | 0.55 |
| 2024-07-15 | 4.70 | 4.65 | -0.05 | -1.06 | 88009.00 | 4087.82 | 0.51 |
| 2024-07-12 | 4.69 | 4.70 | 0.01 | 0.21 | 111254.99 | 5253.23 | 0.64 |
| 2024-07-11 | 4.61 | 4.69 | 0.12 | 2.63 | 156678.02 | 7330.67 | 0.91 |
| 2024-07-10 | 4.60 | 4.57 | -0.05 | -1.08 | 181455.00 | 8307.45 | 1.05 |
| 2024-07-09 | 4.70 | 4.62 | -0.15 | -3.15 | 333722.00 | 15348.14 | 1.93 |
| 2024-07-08 | 4.90 | 4.77 | -0.17 | -3.44 | 174111.00 | 8357.62 | 1.01 |
| 2024-07-05 | 4.86 | 4.94 | 0.06 | 1.23 | 135593.16 | 6654.92 | 0.78 |
| 2024-07-04 | 4.98 | 4.88 | -0.11 | -2.20 | 99592.00 | 4888.62 | 0.58 |
| 2024-07-03 | 4.98 | 4.99 | -0.02 | -0.40 | 89750.90 | 4495.52 | 0.52 |
| 2024-07-02 | 5.01 | 5.01 | -0.01 | -0.20 | 78235.00 | 3910.78 | 0.45 |
| 2024-07-01 | 4.86 | 5.02 | 0.15 | 3.08 | 164976.73 | 8174.65 | 0.95 |
| 2024-06-28 | 4.96 | 4.87 | -0.09 | -1.82 | 191089.61 | 9435.47 | 1.11 |
| 2024-06-27 | 5.08 | 4.96 | -0.13 | -2.55 | 113510.00 | 5675.55 | 0.66 |
| 2024-06-26 | 4.98 | 5.09 | 0.10 | 2.00 | 101484.29 | 5103.38 | 0.59 |
| 2024-06-25 | 4.98 | 4.99 | 0.01 | 0.20 | 148285.14 | 7382.61 | 0.86 |
| 2024-06-24 | 5.21 | 4.98 | -0.28 | -5.32 | 280133.59 | 14102.89 | 1.62 |
| 2024-06-21 | 5.20 | 5.26 | 0.08 | 1.54 | 223328.90 | 11854.21 | 1.29 |
| 2024-06-20 | 5.24 | 5.18 | -0.08 | -1.52 | 104273.00 | 5432.81 | 0.60 |
| 2024-06-19 | 5.28 | 5.26 | -0.02 | -0.38 | 88406.19 | 4657.00 | 0.51 |
| 2024-06-18 | 5.21 | 5.28 | 0.07 | 1.34 | 117722.50 | 6236.75 | 0.68 |
| 2024-06-17 | 5.25 | 5.21 | -0.05 | -0.95 | 77951.50 | 4080.62 | 0.45 |
| 2024-06-14 | 5.28 | 5.26 | -0.03 | -0.57 | 122268.05 | 6400.54 | 0.71 |
| 2024-06-13 | 5.38 | 5.29 | -0.10 | -1.86 | 195607.86 | 10390.86 | 1.13 |
| 2024-06-12 | 5.42 | 5.39 | -0.06 | -1.10 | 157230.26 | 8468.47 | 0.91 |
| 2024-06-11 | 5.35 | 5.45 | 0.07 | 1.30 | 138070.27 | 7430.13 | 0.80 |
| 2024-06-07 | 5.35 | 5.38 | 0.03 | 0.56 | 166983.00 | 8936.30 | 0.97 |
| 2024-06-06 | 5.57 | 5.35 | -0.17 | -3.08 | 333958.89 | 17945.99 | 1.93 |
| 2024-06-05 | 5.75 | 5.57 | -0.18 | -3.13 | 233671.69 | 13233.43 | 1.35 |
| 2024-06-04 | 5.85 | 5.75 | -0.01 | -0.17 | 290778.81 | 16539.58 | 1.68 |
| 2024-06-03 | 5.81 | 5.76 | -0.09 | -1.54 | 147392.00 | 8522.03 | 0.85 |
| 2024-05-31 | 5.89 | 5.85 | -0.04 | -0.68 | 192789.01 | 11369.15 | 1.12 |
| 2024-05-30 | 5.75 | 5.89 | 0.10 | 1.73 | 204784.59 | 12025.36 | 1.18 |
| 2024-05-29 | 5.74 | 5.79 | 0.01 | 0.17 | 139042.90 | 8008.93 | 0.80 |
| 2024-05-28 | 5.85 | 5.78 | -0.11 | -1.87 | 173086.00 | 10021.67 | 1.00 |
| 2024-05-27 | 5.71 | 5.89 | 0.18 | 3.15 | 292511.56 | 17017.55 | 1.69 |
| 2024-05-24 | 5.73 | 5.71 | -0.02 | -0.35 | 244829.83 | 14070.62 | 1.42 |
| 2024-05-23 | 5.99 | 5.73 | -0.15 | -2.55 | 498501.06 | 28951.61 | 2.88 |
| 2024-05-22 | 6.05 | 5.88 | -0.13 | -2.16 | 259677.42 | 15396.86 | 1.50 |
| 2024-05-21 | 6.08 | 6.01 | -0.05 | -0.83 | 142715.00 | 8607.66 | 0.83 |
| 2024-05-20 | 5.98 | 6.06 | 0.11 | 1.85 | 231560.39 | 14001.93 | 1.34 |
| 2024-05-17 | 5.88 | 5.95 | 0.07 | 1.19 | 252997.74 | 15046.02 | 1.46 |
| 2024-05-16 | 5.92 | 5.88 | 0.00 | 0.00 | 204884.69 | 12087.94 | 1.19 |
| 2024-05-15 | 5.85 | 5.88 | 0.04 | 0.69 | 276923.50 | 16325.35 | 1.60 |
| 2024-05-14 | 5.64 | 5.84 | 0.20 | 3.55 | 306581.30 | 17773.13 | 1.77 |
| 2024-05-13 | 5.68 | 5.64 | -0.05 | -0.88 | 176166.50 | 9970.07 | 1.02 |
| 2024-05-10 | 5.75 | 5.69 | -0.02 | -0.35 | 166009.00 | 9450.13 | 0.96 |
| 2024-05-09 | 5.60 | 5.71 | 0.12 | 2.15 | 300364.44 | 17160.25 | 1.74 |
日K线
周K线
月K线
