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 | 5.26 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.57 |
| 买入/元 | 5.26 |
| 卖出/元 | 5.27 |
| 昨收/元 | 5.23 |
| 今开/元 | 5.24 |
| 最高/元 | 5.28 |
| 最低/元 | 5.22 |
| 成交量/手 | 187272.01 |
| 成交额/万 | 9840.52 |
| 股净值/元 | 32.88 |
| 市净率 | 0.79 |
| 总市值/万 | 909025.15 |
| 流通值/万 | 909025.15 |
| 换手率/% | 1.08 |
| 入市日期 | 1999-09-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 5.24 | 5.26 | 0.03 | 0.57 | 187272.01 | 9840.52 | 1.08 |
| 2025-07-18 | 5.24 | 5.23 | 0.00 | 0.00 | 139296.00 | 7274.89 | 0.81 |
| 2025-07-17 | 5.25 | 5.23 | -0.01 | -0.19 | 130149.02 | 6805.35 | 0.75 |
| 2025-07-16 | 5.19 | 5.24 | 0.06 | 1.16 | 175731.17 | 9148.08 | 1.02 |
| 2025-07-15 | 5.21 | 5.18 | -0.02 | -0.39 | 221100.26 | 11432.79 | 1.28 |
| 2025-07-14 | 5.25 | 5.20 | 0.04 | 0.78 | 259949.55 | 13574.87 | 1.50 |
| 2025-07-11 | 5.15 | 5.16 | 0.01 | 0.19 | 190160.24 | 9797.46 | 1.10 |
| 2025-07-10 | 5.10 | 5.15 | 0.04 | 0.78 | 181356.75 | 9307.05 | 1.05 |
| 2025-07-09 | 5.09 | 5.11 | 0.02 | 0.39 | 169374.00 | 8638.58 | 0.98 |
| 2025-07-08 | 5.07 | 5.09 | 0.02 | 0.39 | 132786.37 | 6746.14 | 0.77 |
| 2025-07-07 | 5.07 | 5.07 | 0.01 | 0.20 | 151294.37 | 7650.64 | 0.88 |
| 2025-07-04 | 5.08 | 5.06 | -0.01 | -0.20 | 218686.31 | 11106.16 | 1.27 |
| 2025-07-03 | 5.04 | 5.07 | 0.03 | 0.60 | 175138.44 | 8857.79 | 1.01 |
| 2025-07-02 | 5.00 | 5.04 | 0.03 | 0.60 | 157553.68 | 7890.48 | 0.91 |
| 2025-07-01 | 4.99 | 5.01 | 0.02 | 0.40 | 120776.27 | 6034.89 | 0.70 |
| 2025-06-30 | 5.00 | 4.99 | -0.01 | -0.20 | 132084.00 | 6577.49 | 0.76 |
| 2025-06-27 | 4.99 | 5.00 | 0.01 | 0.20 | 118051.55 | 5912.38 | 0.68 |
| 2025-06-26 | 5.02 | 4.99 | -0.02 | -0.40 | 95376.00 | 4767.09 | 0.55 |
| 2025-06-25 | 4.99 | 5.01 | 0.02 | 0.40 | 112712.00 | 5621.30 | 0.65 |
| 2025-06-24 | 4.93 | 4.99 | 0.06 | 1.22 | 102676.00 | 5101.40 | 0.59 |
| 2025-06-23 | 4.89 | 4.93 | 0.01 | 0.20 | 76087.00 | 3744.75 | 0.44 |
| 2025-06-20 | 4.93 | 4.92 | 0.01 | 0.20 | 81119.19 | 3990.76 | 0.47 |
| 2025-06-19 | 5.03 | 4.94 | -0.09 | -1.79 | 132718.02 | 6602.37 | 0.77 |
| 2025-06-18 | 5.04 | 5.03 | -0.02 | -0.40 | 141503.40 | 7093.56 | 0.82 |
| 2025-06-17 | 5.04 | 5.05 | 0.01 | 0.20 | 132821.87 | 6704.05 | 0.77 |
| 2025-06-16 | 5.02 | 5.04 | 0.00 | 0.00 | 144151.00 | 7246.97 | 0.83 |
| 2025-06-13 | 5.11 | 5.04 | -0.07 | -1.37 | 189220.17 | 9557.60 | 1.09 |
| 2025-06-12 | 5.10 | 5.11 | 0.00 | 0.00 | 185230.00 | 9406.33 | 1.07 |
| 2025-06-11 | 5.15 | 5.11 | -0.01 | -0.20 | 203876.01 | 10439.95 | 1.18 |
| 2025-06-10 | 5.19 | 5.12 | -0.04 | -0.78 | 273790.32 | 14093.92 | 1.58 |
| 2025-06-09 | 5.12 | 5.16 | 0.05 | 0.98 | 282452.84 | 14590.71 | 1.63 |
| 2025-06-06 | 5.16 | 5.11 | -0.07 | -1.35 | 374997.32 | 19394.66 | 2.17 |
| 2025-06-05 | 5.33 | 5.18 | -0.10 | -1.89 | 697665.49 | 36723.24 | 4.04 |
| 2025-06-04 | 5.02 | 5.28 | 0.26 | 5.18 | 897570.78 | 46791.36 | 5.19 |
| 2025-06-03 | 4.97 | 5.02 | 0.03 | 0.60 | 195808.40 | 9785.10 | 1.13 |
| 2025-05-30 | 4.96 | 4.99 | 0.02 | 0.40 | 150451.50 | 7513.30 | 0.87 |
| 2025-05-29 | 4.94 | 4.97 | 0.02 | 0.40 | 111357.30 | 5530.60 | 0.64 |
| 2025-05-28 | 4.95 | 4.95 | -0.01 | -0.20 | 97970.80 | 4830.39 | 0.57 |
| 2025-05-27 | 4.90 | 4.96 | 0.07 | 1.43 | 132812.00 | 6549.64 | 0.77 |
| 2025-05-26 | 4.93 | 4.89 | -0.03 | -0.61 | 127232.93 | 6230.63 | 0.74 |
| 2025-05-23 | 4.93 | 4.92 | -0.01 | -0.20 | 133459.92 | 6622.61 | 0.77 |
| 2025-05-22 | 5.00 | 4.93 | -0.06 | -1.20 | 118257.00 | 5857.26 | 0.68 |
| 2025-05-21 | 4.98 | 4.99 | 0.01 | 0.20 | 141789.00 | 7118.73 | 0.82 |
| 2025-05-20 | 4.94 | 4.98 | 0.04 | 0.81 | 153248.00 | 7623.38 | 0.89 |
| 2025-05-19 | 4.91 | 4.94 | 0.03 | 0.61 | 128333.00 | 6313.76 | 0.74 |
| 2025-05-16 | 4.90 | 4.91 | 0.00 | 0.00 | 131192.00 | 6435.73 | 0.76 |
| 2025-05-15 | 4.92 | 4.91 | -0.03 | -0.61 | 106110.30 | 5227.63 | 0.61 |
| 2025-05-14 | 4.90 | 4.94 | 0.02 | 0.41 | 125989.01 | 6186.98 | 0.73 |
| 2025-05-13 | 4.93 | 4.92 | 0.01 | 0.20 | 118403.99 | 5825.32 | 0.69 |
| 2025-05-12 | 4.91 | 4.91 | 0.01 | 0.20 | 115461.00 | 5647.29 | 0.67 |
| 2025-05-09 | 4.92 | 4.90 | -0.01 | -0.20 | 96805.00 | 4744.09 | 0.56 |
| 2025-05-08 | 4.89 | 4.91 | 0.00 | 0.00 | 142813.00 | 7009.35 | 0.83 |
| 2025-05-07 | 4.97 | 4.91 | 0.02 | 0.41 | 142753.00 | 7017.66 | 0.83 |
| 2025-05-06 | 4.90 | 4.89 | 0.03 | 0.62 | 142557.00 | 6955.32 | 0.82 |
| 2025-04-30 | 4.83 | 4.86 | 0.03 | 0.62 | 163587.00 | 7938.43 | 0.95 |
| 2025-04-29 | 4.79 | 4.83 | 0.03 | 0.63 | 109970.50 | 5306.94 | 0.64 |
| 2025-04-28 | 4.85 | 4.80 | -0.08 | -1.64 | 133328.13 | 6407.91 | 0.77 |
| 2025-04-25 | 4.84 | 4.88 | 0.08 | 1.67 | 169905.31 | 8298.33 | 0.98 |
| 2025-04-24 | 4.79 | 4.80 | 0.08 | 1.70 | 237486.90 | 11502.91 | 1.37 |
| 2025-04-23 | 4.77 | 4.72 | -0.04 | -0.84 | 169485.00 | 8021.52 | 0.98 |
| 2025-04-22 | 4.71 | 4.76 | 0.04 | 0.85 | 232205.01 | 11007.23 | 1.34 |
| 2025-04-21 | 4.69 | 4.72 | -0.13 | -2.68 | 337827.01 | 15847.40 | 1.95 |
| 2025-04-18 | 4.84 | 4.85 | 0.00 | 0.00 | 91845.63 | 4450.48 | 0.53 |
| 2025-04-17 | 4.80 | 4.85 | 0.02 | 0.41 | 146581.63 | 7112.23 | 0.85 |
| 2025-04-16 | 4.86 | 4.83 | -0.04 | -0.82 | 132792.58 | 6401.30 | 0.77 |
| 2025-04-15 | 4.86 | 4.87 | 0.00 | 0.00 | 120007.58 | 5834.26 | 0.69 |
| 2025-04-14 | 4.88 | 4.87 | 0.04 | 0.83 | 183526.58 | 8920.99 | 1.06 |
| 2025-04-11 | 4.81 | 4.83 | 0.00 | 0.00 | 157568.03 | 7609.37 | 0.91 |
| 2025-04-10 | 4.83 | 4.83 | 0.05 | 1.05 | 254310.99 | 12328.79 | 1.47 |
| 2025-04-09 | 4.68 | 4.78 | 0.03 | 0.63 | 275715.00 | 12911.88 | 1.60 |
| 2025-04-08 | 4.70 | 4.75 | 0.09 | 1.93 | 320957.00 | 15237.12 | 1.86 |
| 2025-04-07 | 4.98 | 4.66 | -0.52 | -10.04 | 400425.12 | 19319.91 | 2.32 |
| 2025-04-03 | 5.09 | 5.18 | 0.06 | 1.17 | 191726.79 | 9880.57 | 1.11 |
| 2025-04-02 | 5.13 | 5.12 | -0.01 | -0.20 | 108317.00 | 5548.55 | 0.63 |
| 2025-04-01 | 5.07 | 5.13 | 0.06 | 1.18 | 203874.28 | 10481.77 | 1.18 |
| 2025-03-31 | 5.12 | 5.07 | -0.06 | -1.17 | 198451.19 | 10080.67 | 1.15 |
| 2025-03-28 | 5.20 | 5.13 | -0.07 | -1.35 | 200706.46 | 10374.60 | 1.16 |
| 2025-03-27 | 5.18 | 5.20 | 0.01 | 0.19 | 169533.13 | 8792.03 | 0.98 |
| 2025-03-26 | 5.17 | 5.19 | -0.02 | -0.38 | 144506.01 | 7492.28 | 0.84 |
| 2025-03-25 | 5.10 | 5.21 | 0.10 | 1.96 | 258168.12 | 13329.47 | 1.49 |
| 2025-03-24 | 5.12 | 5.11 | -0.02 | -0.39 | 208020.66 | 10610.13 | 1.20 |
| 2025-03-21 | 5.16 | 5.13 | -0.02 | -0.39 | 198299.00 | 10212.17 | 1.15 |
| 2025-03-20 | 5.15 | 5.15 | -0.01 | -0.19 | 181950.50 | 9398.30 | 1.05 |
| 2025-03-19 | 5.21 | 5.16 | -0.04 | -0.77 | 270440.00 | 13988.52 | 1.56 |
| 2025-03-18 | 5.24 | 5.20 | -0.04 | -0.76 | 244200.67 | 12759.53 | 1.41 |
| 2025-03-17 | 5.24 | 5.24 | 0.02 | 0.38 | 190735.62 | 9969.26 | 1.10 |
| 2025-03-14 | 5.12 | 5.22 | 0.09 | 1.75 | 274437.84 | 14210.11 | 1.59 |
| 2025-03-13 | 5.18 | 5.13 | -0.03 | -0.58 | 195537.29 | 10035.35 | 1.13 |
| 2025-03-12 | 5.18 | 5.16 | -0.02 | -0.39 | 147517.51 | 7618.31 | 0.85 |
| 2025-03-11 | 5.17 | 5.18 | -0.04 | -0.77 | 180623.11 | 9315.75 | 1.05 |
| 2025-03-10 | 5.23 | 5.22 | 0.04 | 0.77 | 240108.89 | 12450.30 | 1.39 |
| 2025-03-07 | 5.09 | 5.18 | 0.08 | 1.57 | 424247.39 | 22099.59 | 2.45 |
| 2025-03-06 | 5.09 | 5.10 | 0.02 | 0.39 | 133810.02 | 6807.03 | 0.77 |
| 2025-03-05 | 5.13 | 5.08 | -0.05 | -0.98 | 169294.00 | 8583.26 | 0.98 |
| 2025-03-04 | 5.10 | 5.13 | 0.03 | 0.59 | 118611.13 | 6072.97 | 0.69 |
| 2025-03-03 | 5.10 | 5.10 | -0.01 | -0.20 | 127118.00 | 6523.57 | 0.74 |
| 2025-02-28 | 5.16 | 5.11 | -0.08 | -1.54 | 161696.00 | 8304.94 | 0.94 |
| 2025-02-27 | 5.20 | 5.19 | -0.01 | -0.19 | 164512.00 | 8487.37 | 0.95 |
| 2025-02-26 | 5.14 | 5.20 | 0.08 | 1.56 | 167275.75 | 8648.11 | 0.97 |
| 2025-02-25 | 5.16 | 5.12 | -0.06 | -1.16 | 120328.00 | 6178.60 | 0.70 |
日K线
周K线
月K线
