广济药业(000952)股票信息
| 股票代码 | 000952 |
| 股票名称 | 广济药业 |
| 最新价/元 | 5.87 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 7.51 |
| 买入/元 | 5.87 |
| 卖出/元 | 5.88 |
| 昨收/元 | 5.46 |
| 今开/元 | 5.65 |
| 最高/元 | 5.93 |
| 最低/元 | 5.46 |
| 成交量/手 | 141657.33 |
| 成交额/万 | 8102.90 |
| 股净值/元 | -14.82 |
| 市净率 | 1.64 |
| 总市值/万 | 205365.08 |
| 流通值/万 | 201920.73 |
| 换手率/% | 4.12 |
| 入市日期 | 1999-11-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
广济药业(000952)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 | 5.65 | 5.87 | 0.41 | 7.51 | 141657.33 | 8102.90 | 4.12 |
| 2024-09-27 | 5.35 | 5.46 | 0.21 | 4.00 | 81492.08 | 4395.21 | 2.37 |
| 2024-09-26 | 5.12 | 5.25 | 0.10 | 1.94 | 47517.04 | 2472.61 | 1.38 |
| 2024-09-25 | 5.11 | 5.15 | 0.07 | 1.38 | 55751.40 | 2886.55 | 1.62 |
| 2024-09-24 | 4.98 | 5.08 | 0.12 | 2.42 | 46431.73 | 2338.98 | 1.35 |
| 2024-09-23 | 4.95 | 4.96 | 0.04 | 0.81 | 28015.44 | 1390.52 | 0.81 |
| 2024-09-20 | 5.02 | 4.92 | -0.10 | -1.99 | 34714.32 | 1713.70 | 1.01 |
| 2024-09-19 | 4.81 | 5.02 | 0.23 | 4.80 | 60967.82 | 3013.60 | 1.77 |
| 2024-09-18 | 4.97 | 4.79 | -0.17 | -3.43 | 59053.80 | 2836.69 | 1.72 |
| 2024-09-13 | 5.00 | 4.96 | -0.02 | -0.40 | 34618.60 | 1727.64 | 1.01 |
| 2024-09-12 | 4.86 | 4.98 | 0.10 | 2.05 | 40214.20 | 1996.02 | 1.17 |
| 2024-09-11 | 4.92 | 4.88 | -0.09 | -1.81 | 30537.41 | 1498.99 | 0.89 |
| 2024-09-10 | 4.95 | 4.97 | 0.04 | 0.81 | 38648.21 | 1908.35 | 1.12 |
| 2024-09-09 | 4.87 | 4.93 | 0.06 | 1.23 | 30903.60 | 1521.08 | 0.90 |
| 2024-09-06 | 4.98 | 4.87 | -0.08 | -1.62 | 27762.90 | 1364.83 | 0.81 |
| 2024-09-05 | 4.87 | 4.95 | 0.09 | 1.85 | 25825.20 | 1274.77 | 0.75 |
| 2024-09-04 | 4.88 | 4.86 | -0.04 | -0.82 | 23727.20 | 1158.02 | 0.69 |
| 2024-09-03 | 4.93 | 4.90 | -0.08 | -1.61 | 33205.20 | 1635.41 | 0.97 |
| 2024-09-02 | 5.00 | 4.98 | -0.04 | -0.80 | 26743.40 | 1338.86 | 0.78 |
| 2024-08-30 | 4.98 | 5.02 | 0.03 | 0.60 | 44751.80 | 2253.33 | 1.30 |
| 2024-08-29 | 5.01 | 4.99 | -0.01 | -0.20 | 27491.00 | 1368.87 | 0.80 |
| 2024-08-28 | 4.94 | 5.00 | 0.07 | 1.42 | 35137.20 | 1757.47 | 1.02 |
| 2024-08-27 | 4.98 | 4.93 | -0.02 | -0.40 | 27499.60 | 1367.50 | 0.80 |
| 2024-08-26 | 4.89 | 4.95 | 0.13 | 2.70 | 34093.20 | 1674.47 | 0.99 |
| 2024-08-23 | 4.98 | 4.82 | -0.17 | -3.41 | 55323.20 | 2701.23 | 1.61 |
| 2024-08-22 | 5.06 | 4.99 | -0.06 | -1.19 | 67904.00 | 3452.94 | 1.97 |
| 2024-08-21 | 5.00 | 5.05 | 0.04 | 0.80 | 72578.40 | 3661.12 | 2.11 |
| 2024-08-20 | 5.09 | 5.01 | -0.08 | -1.57 | 46207.00 | 2330.68 | 1.34 |
| 2024-08-19 | 5.14 | 5.09 | -0.06 | -1.17 | 56882.42 | 2913.55 | 1.65 |
| 2024-08-16 | 5.16 | 5.15 | 0.02 | 0.39 | 72181.32 | 3704.12 | 2.10 |
| 2024-08-15 | 5.15 | 5.13 | 0.00 | 0.00 | 85571.22 | 4376.61 | 2.49 |
| 2024-08-14 | 5.22 | 5.13 | -0.08 | -1.54 | 76158.57 | 3903.54 | 2.21 |
| 2024-08-13 | 5.22 | 5.21 | -0.06 | -1.14 | 109282.20 | 5661.17 | 3.18 |
| 2024-08-12 | 5.39 | 5.27 | -0.26 | -4.70 | 173694.14 | 9244.62 | 5.05 |
| 2024-08-09 | 5.85 | 5.53 | -0.28 | -4.82 | 324306.36 | 18064.30 | 9.43 |
| 2024-08-08 | 5.42 | 5.81 | 0.53 | 10.04 | 246590.44 | 14118.53 | 7.17 |
| 2024-08-07 | 5.30 | 5.28 | -0.05 | -0.94 | 34161.82 | 1804.18 | 0.99 |
| 2024-08-06 | 5.15 | 5.33 | 0.23 | 4.51 | 57875.08 | 3039.35 | 1.68 |
| 2024-08-05 | 5.26 | 5.10 | -0.20 | -3.77 | 54979.61 | 2867.43 | 1.60 |
| 2024-08-02 | 5.21 | 5.30 | 0.05 | 0.95 | 65519.88 | 3503.87 | 1.90 |
| 2024-08-01 | 5.18 | 5.25 | 0.08 | 1.55 | 68376.80 | 3611.61 | 1.99 |
| 2024-07-31 | 4.93 | 5.17 | 0.21 | 4.23 | 67711.80 | 3434.05 | 1.97 |
| 2024-07-30 | 5.09 | 4.96 | 0.02 | 0.41 | 50061.20 | 2500.97 | 1.46 |
| 2024-07-29 | 4.92 | 4.94 | 0.09 | 1.86 | 34592.40 | 1698.93 | 1.01 |
| 2024-07-26 | 4.80 | 4.85 | 0.06 | 1.25 | 24517.20 | 1189.67 | 0.71 |
| 2024-07-25 | 4.82 | 4.79 | -0.03 | -0.62 | 26729.70 | 1283.02 | 0.78 |
| 2024-07-24 | 4.91 | 4.82 | -0.10 | -2.03 | 41340.37 | 2003.77 | 1.20 |
| 2024-07-23 | 5.05 | 4.92 | -0.13 | -2.57 | 38778.37 | 1937.52 | 1.13 |
| 2024-07-22 | 5.04 | 5.05 | -0.06 | -1.17 | 58183.40 | 2917.87 | 1.69 |
| 2024-07-19 | 4.85 | 5.11 | 0.27 | 5.58 | 95870.01 | 4843.54 | 2.79 |
| 2024-07-18 | 4.80 | 4.84 | 0.02 | 0.42 | 35509.40 | 1696.76 | 1.03 |
| 2024-07-17 | 4.88 | 4.82 | -0.03 | -0.62 | 26378.20 | 1280.87 | 0.77 |
| 2024-07-16 | 4.89 | 4.85 | -0.04 | -0.82 | 23979.40 | 1164.22 | 0.70 |
| 2024-07-15 | 5.01 | 4.89 | -0.12 | -2.40 | 43257.06 | 2116.03 | 1.26 |
| 2024-07-12 | 5.00 | 5.01 | 0.02 | 0.40 | 50354.01 | 2543.68 | 1.46 |
| 2024-07-11 | 4.99 | 4.99 | 0.06 | 1.22 | 68899.79 | 3424.76 | 2.00 |
| 2024-07-10 | 4.97 | 4.93 | -0.08 | -1.60 | 35146.27 | 1745.14 | 1.02 |
| 2024-07-09 | 5.01 | 5.01 | 0.02 | 0.40 | 59663.81 | 2941.93 | 1.73 |
| 2024-07-08 | 5.20 | 4.99 | -0.21 | -4.04 | 62629.62 | 3152.82 | 1.82 |
| 2024-07-05 | 5.05 | 5.20 | 0.15 | 2.97 | 54197.00 | 2769.33 | 1.58 |
| 2024-07-04 | 5.35 | 5.05 | -0.31 | -5.78 | 73433.23 | 3785.36 | 2.13 |
| 2024-07-03 | 5.42 | 5.36 | -0.11 | -2.01 | 111703.41 | 6093.92 | 3.25 |
| 2024-07-02 | 5.18 | 5.47 | 0.28 | 5.40 | 131954.43 | 7106.77 | 3.84 |
| 2024-07-01 | 5.03 | 5.19 | 0.20 | 4.01 | 88894.00 | 4600.76 | 2.58 |
| 2024-06-28 | 4.98 | 4.99 | 0.01 | 0.20 | 40928.00 | 2055.98 | 1.19 |
| 2024-06-27 | 5.03 | 4.98 | -0.07 | -1.39 | 46786.82 | 2369.41 | 1.36 |
| 2024-06-26 | 4.92 | 5.05 | 0.06 | 1.20 | 56868.60 | 2821.13 | 1.65 |
| 2024-06-25 | 4.87 | 4.99 | 0.20 | 4.18 | 66393.83 | 3290.16 | 1.93 |
| 2024-06-24 | 5.05 | 4.79 | -0.27 | -5.34 | 48138.62 | 2340.82 | 1.40 |
| 2024-06-21 | 5.05 | 5.06 | 0.05 | 1.00 | 31828.81 | 1601.48 | 0.93 |
| 2024-06-20 | 5.05 | 5.01 | -0.08 | -1.57 | 39559.00 | 2005.02 | 1.15 |
| 2024-06-19 | 5.10 | 5.09 | 0.00 | 0.00 | 35600.40 | 1814.05 | 1.03 |
| 2024-06-18 | 5.02 | 5.09 | 0.09 | 1.80 | 30282.20 | 1538.32 | 0.88 |
| 2024-06-17 | 5.14 | 5.00 | -0.14 | -2.72 | 49990.00 | 2512.73 | 1.45 |
| 2024-06-14 | 5.21 | 5.14 | -0.06 | -1.15 | 44359.80 | 2287.54 | 1.29 |
| 2024-06-13 | 5.30 | 5.20 | -0.12 | -2.26 | 42855.40 | 2235.53 | 1.25 |
| 2024-06-12 | 5.15 | 5.32 | 0.15 | 2.90 | 50231.20 | 2641.99 | 1.46 |
| 2024-06-11 | 5.23 | 5.17 | -0.09 | -1.71 | 44909.02 | 2309.44 | 1.31 |
| 2024-06-07 | 5.09 | 5.26 | 0.23 | 4.57 | 59109.70 | 3064.03 | 1.72 |
| 2024-06-06 | 5.28 | 5.03 | -0.25 | -4.74 | 84809.00 | 4296.78 | 2.47 |
| 2024-06-05 | 5.45 | 5.28 | -0.16 | -2.94 | 53630.41 | 2853.07 | 1.56 |
| 2024-06-04 | 5.53 | 5.44 | -0.15 | -2.68 | 52028.55 | 2826.43 | 1.51 |
| 2024-06-03 | 5.75 | 5.59 | -0.19 | -3.29 | 56331.20 | 3166.30 | 1.64 |
| 2024-05-31 | 5.75 | 5.78 | 0.05 | 0.87 | 39165.40 | 2253.56 | 1.14 |
| 2024-05-30 | 5.84 | 5.73 | -0.11 | -1.88 | 50503.00 | 2906.23 | 1.47 |
| 2024-05-29 | 5.88 | 5.84 | -0.04 | -0.68 | 42173.01 | 2473.96 | 1.23 |
| 2024-05-28 | 5.99 | 5.88 | -0.11 | -1.84 | 53444.69 | 3166.03 | 1.55 |
| 2024-05-27 | 6.09 | 5.99 | -0.03 | -0.50 | 67925.40 | 4042.89 | 1.97 |
| 2024-05-24 | 6.00 | 6.02 | 0.08 | 1.35 | 80255.41 | 4855.64 | 2.33 |
| 2024-05-23 | 6.13 | 5.94 | -0.22 | -3.57 | 102852.20 | 6184.03 | 2.99 |
| 2024-05-22 | 6.29 | 6.16 | -0.11 | -1.75 | 93512.16 | 5819.04 | 2.72 |
| 2024-05-21 | 6.30 | 6.27 | -0.06 | -0.95 | 66790.00 | 4188.40 | 1.94 |
| 2024-05-20 | 6.24 | 6.33 | 0.11 | 1.77 | 110598.92 | 6936.84 | 3.22 |
| 2024-05-17 | 6.30 | 6.22 | -0.13 | -2.05 | 110654.72 | 6857.75 | 3.22 |
| 2024-05-16 | 6.17 | 6.35 | 0.18 | 2.92 | 175593.93 | 11019.31 | 5.10 |
| 2024-05-15 | 6.20 | 6.17 | -0.08 | -1.28 | 106059.98 | 6532.57 | 3.08 |
| 2024-05-14 | 6.30 | 6.25 | -0.22 | -3.40 | 197825.67 | 12395.18 | 5.75 |
| 2024-05-13 | 6.33 | 6.47 | -0.03 | -0.46 | 236976.70 | 15462.74 | 6.89 |
| 2024-05-10 | 6.90 | 6.50 | -0.72 | -9.97 | 381186.90 | 25798.79 | 11.08 |
| 2024-05-09 | 7.30 | 7.22 | -0.63 | -8.03 | 456434.67 | 32726.67 | 13.27 |
日K线
周K线
月K线
