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 | 6.92 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.29 |
| 买入/元 | 6.92 |
| 卖出/元 | 6.93 |
| 昨收/元 | 6.94 |
| 今开/元 | 6.94 |
| 最高/元 | 7.10 |
| 最低/元 | 6.82 |
| 成交量/手 | 126739.90 |
| 成交额/万 | 8799.89 |
| 股净值/元 | -8.25 |
| 市净率 | 2.35 |
| 总市值/万 | 242099.89 |
| 流通值/万 | 238037.49 |
| 换手率/% | 3.68 |
| 入市日期 | 1999-11-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 6.94 | 6.92 | -0.02 | -0.29 | 126739.90 | 8799.89 | 3.68 |
| 2025-07-18 | 6.77 | 6.94 | 0.16 | 2.36 | 146457.16 | 10117.83 | 4.26 |
| 2025-07-17 | 6.70 | 6.78 | 0.05 | 0.74 | 48982.82 | 3313.94 | 1.42 |
| 2025-07-16 | 6.63 | 6.73 | 0.10 | 1.51 | 54463.17 | 3646.23 | 1.58 |
| 2025-07-15 | 6.71 | 6.63 | -0.11 | -1.63 | 87808.81 | 5813.41 | 2.55 |
| 2025-07-14 | 6.57 | 6.74 | 0.21 | 3.22 | 107567.50 | 7210.67 | 3.13 |
| 2025-07-11 | 6.60 | 6.53 | 0.02 | 0.31 | 83295.61 | 5469.13 | 2.42 |
| 2025-07-10 | 6.45 | 6.51 | 0.06 | 0.93 | 51033.21 | 3309.74 | 1.48 |
| 2025-07-09 | 6.50 | 6.45 | -0.06 | -0.92 | 65536.41 | 4222.65 | 1.91 |
| 2025-07-08 | 6.55 | 6.51 | -0.10 | -1.51 | 131734.99 | 8687.20 | 3.83 |
| 2025-07-07 | 6.38 | 6.61 | 0.23 | 3.61 | 147310.20 | 9684.56 | 4.28 |
| 2025-07-04 | 6.41 | 6.38 | -0.04 | -0.62 | 55929.42 | 3577.23 | 1.63 |
| 2025-07-03 | 6.39 | 6.42 | 0.03 | 0.47 | 63634.22 | 4081.67 | 1.85 |
| 2025-07-02 | 6.35 | 6.39 | 0.01 | 0.16 | 80166.60 | 5123.44 | 2.33 |
| 2025-07-01 | 6.21 | 6.38 | 0.20 | 3.24 | 116210.83 | 7384.59 | 3.38 |
| 2025-06-30 | 6.16 | 6.18 | 0.07 | 1.15 | 45323.20 | 2801.33 | 1.32 |
| 2025-06-27 | 6.09 | 6.11 | 0.02 | 0.33 | 35939.41 | 2197.69 | 1.04 |
| 2025-06-26 | 6.15 | 6.09 | -0.05 | -0.81 | 38972.20 | 2379.53 | 1.13 |
| 2025-06-25 | 6.19 | 6.14 | -0.06 | -0.97 | 53497.41 | 3275.55 | 1.56 |
| 2025-06-24 | 6.00 | 6.20 | 0.22 | 3.68 | 72726.02 | 4480.03 | 2.11 |
| 2025-06-23 | 5.79 | 5.98 | 0.19 | 3.28 | 62653.00 | 3700.22 | 1.82 |
| 2025-06-20 | 5.84 | 5.79 | -0.02 | -0.34 | 69495.00 | 4070.12 | 2.02 |
| 2025-06-19 | 5.95 | 5.81 | -0.17 | -2.84 | 62765.40 | 3670.02 | 1.82 |
| 2025-06-18 | 6.04 | 5.98 | -0.10 | -1.65 | 61045.88 | 3662.82 | 1.77 |
| 2025-06-17 | 6.19 | 6.08 | -0.05 | -0.82 | 76700.42 | 4723.56 | 2.23 |
| 2025-06-16 | 6.12 | 6.13 | -0.01 | -0.16 | 62701.18 | 3868.56 | 1.82 |
| 2025-06-13 | 6.25 | 6.14 | -0.11 | -1.76 | 64645.07 | 3974.33 | 1.88 |
| 2025-06-12 | 6.25 | 6.25 | -0.03 | -0.48 | 46126.83 | 2882.42 | 1.34 |
| 2025-06-11 | 6.26 | 6.28 | -0.01 | -0.16 | 40726.16 | 2567.03 | 1.18 |
| 2025-06-10 | 6.34 | 6.29 | 0.00 | 0.00 | 57884.20 | 3639.80 | 1.68 |
| 2025-06-09 | 6.20 | 6.29 | 0.10 | 1.62 | 49967.81 | 3136.02 | 1.45 |
| 2025-06-06 | 6.10 | 6.19 | 0.10 | 1.64 | 55523.28 | 3413.60 | 1.61 |
| 2025-06-05 | 6.25 | 6.09 | -0.14 | -2.25 | 57220.61 | 3502.71 | 1.66 |
| 2025-06-04 | 6.26 | 6.23 | -0.02 | -0.32 | 47916.40 | 2977.79 | 1.39 |
| 2025-06-03 | 6.06 | 6.25 | 0.17 | 2.80 | 71916.40 | 4463.67 | 2.09 |
| 2025-05-30 | 6.10 | 6.08 | -0.05 | -0.82 | 61452.37 | 3753.21 | 1.79 |
| 2025-05-29 | 5.95 | 6.13 | 0.18 | 3.03 | 56583.20 | 3439.47 | 1.64 |
| 2025-05-28 | 6.06 | 5.95 | -0.10 | -1.65 | 34743.81 | 2072.37 | 1.01 |
| 2025-05-27 | 5.92 | 6.05 | 0.12 | 2.02 | 57962.40 | 3479.37 | 1.69 |
| 2025-05-26 | 5.97 | 5.93 | -0.01 | -0.17 | 45883.20 | 2719.32 | 1.33 |
| 2025-05-23 | 5.91 | 5.94 | 0.01 | 0.17 | 52853.80 | 3173.50 | 1.54 |
| 2025-05-22 | 5.97 | 5.93 | -0.09 | -1.50 | 57016.51 | 3389.49 | 1.66 |
| 2025-05-21 | 6.06 | 6.02 | -0.06 | -0.99 | 49551.60 | 2995.37 | 1.44 |
| 2025-05-20 | 5.98 | 6.08 | 0.08 | 1.33 | 37867.40 | 2288.01 | 1.10 |
| 2025-05-19 | 5.95 | 6.00 | 0.07 | 1.18 | 53081.11 | 3173.46 | 1.54 |
| 2025-05-16 | 5.84 | 5.93 | 0.09 | 1.54 | 56604.24 | 3340.20 | 1.65 |
| 2025-05-15 | 5.76 | 5.84 | 0.09 | 1.57 | 53866.41 | 3140.58 | 1.57 |
| 2025-05-14 | 5.75 | 5.75 | -0.03 | -0.52 | 33559.38 | 1932.41 | 0.98 |
| 2025-05-13 | 5.79 | 5.78 | 0.03 | 0.52 | 40411.20 | 2339.49 | 1.17 |
| 2025-05-12 | 5.78 | 5.75 | 0.03 | 0.52 | 42353.66 | 2413.89 | 1.23 |
| 2025-05-09 | 5.72 | 5.72 | 0.00 | 0.00 | 36175.40 | 2068.64 | 1.05 |
| 2025-05-08 | 5.62 | 5.72 | 0.05 | 0.88 | 35530.40 | 2025.46 | 1.03 |
| 2025-05-07 | 5.61 | 5.67 | 0.07 | 1.25 | 39398.40 | 2227.99 | 1.15 |
| 2025-05-06 | 5.57 | 5.60 | 0.11 | 2.00 | 40493.12 | 2250.46 | 1.18 |
| 2025-04-30 | 5.38 | 5.49 | 0.12 | 2.24 | 51030.40 | 2808.78 | 1.48 |
| 2025-04-29 | 5.23 | 5.37 | 0.12 | 2.29 | 51055.81 | 2741.74 | 1.48 |
| 2025-04-28 | 5.28 | 5.25 | -0.03 | -0.57 | 35197.00 | 1848.39 | 1.02 |
| 2025-04-25 | 5.33 | 5.28 | -0.05 | -0.94 | 35639.20 | 1885.79 | 1.04 |
| 2025-04-24 | 5.35 | 5.33 | 0.01 | 0.19 | 44931.60 | 2402.43 | 1.31 |
| 2025-04-23 | 5.32 | 5.32 | 0.01 | 0.19 | 33954.21 | 1813.68 | 0.99 |
| 2025-04-22 | 5.29 | 5.31 | 0.05 | 0.95 | 38906.70 | 2055.73 | 1.13 |
| 2025-04-21 | 5.19 | 5.26 | 0.06 | 1.15 | 50464.20 | 2643.26 | 1.47 |
| 2025-04-18 | 5.20 | 5.20 | 0.00 | 0.00 | 51582.81 | 2673.91 | 1.50 |
| 2025-04-17 | 5.10 | 5.20 | 0.04 | 0.78 | 48767.20 | 2551.58 | 1.42 |
| 2025-04-16 | 5.31 | 5.16 | -0.14 | -2.64 | 55086.00 | 2837.99 | 1.60 |
| 2025-04-15 | 5.22 | 5.30 | 0.06 | 1.15 | 48214.60 | 2554.99 | 1.40 |
| 2025-04-14 | 5.18 | 5.24 | 0.12 | 2.34 | 67149.68 | 3533.02 | 1.95 |
| 2025-04-11 | 5.15 | 5.12 | -0.07 | -1.35 | 54542.80 | 2822.39 | 1.59 |
| 2025-04-10 | 5.05 | 5.19 | 0.18 | 3.59 | 78241.02 | 4035.50 | 2.27 |
| 2025-04-09 | 5.01 | 5.01 | -0.13 | -2.53 | 115306.20 | 5621.83 | 3.35 |
| 2025-04-08 | 5.08 | 5.14 | -0.01 | -0.19 | 119736.20 | 6078.38 | 3.48 |
| 2025-04-07 | 5.50 | 5.15 | -0.57 | -9.97 | 69480.00 | 3627.67 | 2.02 |
| 2025-04-03 | 5.61 | 5.72 | 0.09 | 1.60 | 55503.42 | 3172.51 | 1.61 |
| 2025-04-02 | 5.71 | 5.63 | -0.08 | -1.40 | 37373.40 | 2121.80 | 1.09 |
| 2025-04-01 | 5.45 | 5.71 | 0.26 | 4.77 | 93686.63 | 5347.77 | 2.72 |
| 2025-03-31 | 5.55 | 5.45 | -0.19 | -3.37 | 59944.22 | 3272.28 | 1.74 |
| 2025-03-28 | 5.75 | 5.64 | -0.09 | -1.57 | 59179.80 | 3388.21 | 1.72 |
| 2025-03-27 | 5.73 | 5.73 | 0.00 | 0.00 | 49979.22 | 2837.68 | 1.45 |
| 2025-03-26 | 5.50 | 5.73 | 0.18 | 3.24 | 65554.60 | 3724.19 | 1.91 |
| 2025-03-25 | 5.48 | 5.55 | 0.09 | 1.65 | 54680.60 | 3006.85 | 1.59 |
| 2025-03-24 | 5.75 | 5.46 | -0.31 | -5.37 | 82669.80 | 4574.03 | 2.40 |
| 2025-03-21 | 5.88 | 5.77 | -0.10 | -1.70 | 46782.41 | 2715.15 | 1.36 |
| 2025-03-20 | 5.80 | 5.87 | 0.07 | 1.21 | 51178.77 | 2999.32 | 1.49 |
| 2025-03-19 | 5.83 | 5.80 | -0.06 | -1.02 | 42854.00 | 2496.81 | 1.25 |
| 2025-03-18 | 5.89 | 5.86 | -0.03 | -0.51 | 42569.20 | 2484.56 | 1.24 |
| 2025-03-17 | 5.93 | 5.89 | -0.01 | -0.17 | 40807.20 | 2403.02 | 1.19 |
| 2025-03-14 | 5.73 | 5.90 | 0.14 | 2.43 | 93435.60 | 5445.17 | 2.72 |
| 2025-03-13 | 5.70 | 5.76 | 0.04 | 0.70 | 42797.24 | 2436.74 | 1.24 |
| 2025-03-12 | 5.80 | 5.72 | -0.05 | -0.87 | 48262.80 | 2764.56 | 1.40 |
| 2025-03-11 | 5.70 | 5.77 | 0.00 | 0.00 | 43290.00 | 2471.74 | 1.26 |
| 2025-03-10 | 5.64 | 5.77 | 0.20 | 3.59 | 101891.47 | 5848.63 | 2.96 |
| 2025-03-07 | 5.59 | 5.57 | -0.03 | -0.54 | 47435.40 | 2652.66 | 1.38 |
| 2025-03-06 | 5.52 | 5.60 | 0.08 | 1.45 | 56762.60 | 3149.61 | 1.65 |
| 2025-03-05 | 5.64 | 5.52 | -0.15 | -2.65 | 67947.60 | 3730.58 | 1.98 |
| 2025-03-04 | 5.69 | 5.67 | 0.01 | 0.18 | 44325.40 | 2500.79 | 1.29 |
| 2025-03-03 | 5.64 | 5.66 | 0.05 | 0.89 | 57404.60 | 3275.54 | 1.67 |
| 2025-02-28 | 5.77 | 5.61 | -0.19 | -3.28 | 64234.00 | 3651.00 | 1.87 |
| 2025-02-27 | 5.70 | 5.80 | 0.12 | 2.11 | 83920.32 | 4803.46 | 2.44 |
| 2025-02-26 | 5.65 | 5.68 | 0.07 | 1.25 | 41490.07 | 2351.59 | 1.21 |
| 2025-02-25 | 5.68 | 5.61 | -0.09 | -1.58 | 42701.40 | 2407.36 | 1.24 |
日K线
周K线
月K线
