海森药业(001367)股票信息
| 股票代码 | 001367 |
| 股票名称 | 海森药业 |
| 最新价/元 | 29.91 |
| 涨跌额/元 | 2.52 |
| 涨跌幅/% | 9.20 |
| 买入/元 | 29.91 |
| 卖出/元 | 29.92 |
| 昨收/元 | 27.39 |
| 今开/元 | 28.03 |
| 最高/元 | 30.13 |
| 最低/元 | 27.65 |
| 成交量/手 | 36499.99 |
| 成交额/万 | 10628.25 |
| 股净值/元 | 17.80 |
| 市净率 | 2.36 |
| 总市值/万 | 301014.24 |
| 流通值/万 | 78228.62 |
| 换手率/% | 13.96 |
| 入市日期 | 2023-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
海森药业(001367)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 | 28.03 | 29.91 | 2.52 | 9.20 | 36499.99 | 10628.25 | 13.96 |
| 2024-09-27 | 25.88 | 27.39 | 1.55 | 6.00 | 21388.38 | 5711.63 | 8.18 |
| 2024-09-26 | 25.23 | 25.84 | 0.71 | 2.83 | 16655.11 | 4247.50 | 6.37 |
| 2024-09-25 | 25.11 | 25.13 | 0.03 | 0.12 | 11641.07 | 2953.69 | 4.45 |
| 2024-09-24 | 24.49 | 25.10 | 0.61 | 2.49 | 9590.73 | 2374.22 | 3.67 |
| 2024-09-23 | 24.68 | 24.49 | -0.28 | -1.13 | 9268.76 | 2273.08 | 3.54 |
| 2024-09-20 | 24.93 | 24.77 | -0.01 | -0.04 | 7330.43 | 1814.65 | 2.80 |
| 2024-09-19 | 24.43 | 24.78 | 0.27 | 1.10 | 11245.68 | 2788.12 | 4.30 |
| 2024-09-18 | 24.80 | 24.51 | -0.37 | -1.49 | 8905.85 | 2194.62 | 3.41 |
| 2024-09-13 | 25.22 | 24.88 | -0.53 | -2.09 | 12653.82 | 3173.13 | 4.84 |
| 2024-09-12 | 24.72 | 25.41 | 0.69 | 2.79 | 19015.59 | 4810.90 | 7.27 |
| 2024-09-11 | 24.36 | 24.72 | 0.29 | 1.19 | 10199.12 | 2503.63 | 3.90 |
| 2024-09-10 | 24.33 | 24.43 | 0.13 | 0.54 | 10050.77 | 2439.80 | 3.84 |
| 2024-09-09 | 23.80 | 24.30 | 0.49 | 2.06 | 14624.67 | 3558.87 | 5.59 |
| 2024-09-06 | 23.91 | 23.81 | -0.10 | -0.42 | 6000.41 | 1427.13 | 2.29 |
| 2024-09-05 | 23.58 | 23.91 | 0.15 | 0.63 | 4895.68 | 1167.30 | 1.87 |
| 2024-09-04 | 23.77 | 23.76 | -0.01 | -0.04 | 8757.20 | 2094.79 | 3.35 |
| 2024-09-03 | 23.24 | 23.77 | 0.33 | 1.41 | 7063.51 | 1668.34 | 2.70 |
| 2024-09-02 | 23.41 | 23.44 | -0.19 | -0.80 | 7535.84 | 1774.25 | 2.88 |
| 2024-08-30 | 23.48 | 23.63 | 0.02 | 0.09 | 11196.00 | 2655.12 | 4.28 |
| 2024-08-29 | 23.53 | 23.61 | -0.16 | -0.67 | 6815.76 | 1606.58 | 2.61 |
| 2024-08-28 | 23.63 | 23.77 | -0.06 | -0.25 | 9844.84 | 2356.84 | 3.76 |
| 2024-08-27 | 23.25 | 23.83 | 0.67 | 2.89 | 11104.69 | 2625.61 | 4.25 |
| 2024-08-26 | 22.48 | 23.16 | 0.68 | 3.03 | 7954.91 | 1825.38 | 3.04 |
| 2024-08-23 | 23.63 | 22.48 | -1.15 | -4.87 | 11472.25 | 2623.67 | 4.39 |
| 2024-08-22 | 23.80 | 23.63 | -0.11 | -0.46 | 7661.15 | 1812.12 | 2.93 |
| 2024-08-21 | 23.95 | 23.74 | -0.25 | -1.04 | 5288.76 | 1257.56 | 2.02 |
| 2024-08-20 | 24.17 | 23.99 | -0.23 | -0.95 | 8976.44 | 2155.67 | 3.43 |
| 2024-08-19 | 24.83 | 24.22 | -0.61 | -2.46 | 12573.27 | 3069.80 | 4.81 |
| 2024-08-16 | 24.60 | 24.83 | 0.35 | 1.43 | 15903.57 | 3915.77 | 6.08 |
| 2024-08-15 | 24.27 | 24.48 | 0.08 | 0.33 | 12017.83 | 2929.78 | 4.59 |
| 2024-08-14 | 24.58 | 24.40 | -0.36 | -1.45 | 11910.78 | 2894.13 | 4.55 |
| 2024-08-13 | 24.15 | 24.76 | 0.62 | 2.57 | 22772.17 | 5597.43 | 8.71 |
| 2024-08-12 | 23.33 | 24.14 | 0.67 | 2.86 | 22681.65 | 5466.15 | 8.67 |
| 2024-08-09 | 24.05 | 23.47 | -1.07 | -4.36 | 21739.89 | 5150.07 | 8.31 |
| 2024-08-08 | 23.96 | 24.54 | 0.49 | 2.04 | 33875.75 | 8267.14 | 12.95 |
| 2024-08-07 | 24.30 | 24.05 | -0.66 | -2.67 | 28963.24 | 6954.62 | 11.07 |
| 2024-08-06 | 23.56 | 24.71 | 0.93 | 3.91 | 43797.03 | 10537.68 | 16.75 |
| 2024-08-05 | 23.50 | 23.78 | -0.27 | -1.12 | 49017.39 | 11626.15 | 18.74 |
| 2024-08-02 | 22.61 | 24.05 | 1.30 | 5.71 | 49773.97 | 12258.41 | 19.03 |
| 2024-08-01 | 22.41 | 22.75 | 0.14 | 0.62 | 6593.84 | 1497.71 | 2.52 |
| 2024-07-31 | 21.95 | 22.61 | 0.66 | 3.01 | 6460.45 | 1443.77 | 2.47 |
| 2024-07-30 | 21.74 | 21.95 | 0.27 | 1.25 | 3723.72 | 815.01 | 1.42 |
| 2024-07-29 | 21.99 | 21.68 | -0.25 | -1.14 | 3787.97 | 823.53 | 1.45 |
| 2024-07-26 | 21.83 | 21.93 | 0.19 | 0.87 | 3692.63 | 809.87 | 1.41 |
| 2024-07-25 | 21.72 | 21.74 | 0.14 | 0.65 | 4816.91 | 1047.98 | 1.84 |
| 2024-07-24 | 22.14 | 21.60 | -0.59 | -2.66 | 5031.60 | 1096.96 | 1.92 |
| 2024-07-23 | 22.72 | 22.19 | -0.43 | -1.90 | 4764.48 | 1069.71 | 1.82 |
| 2024-07-22 | 22.46 | 22.62 | 0.08 | 0.36 | 3015.97 | 682.49 | 1.15 |
| 2024-07-19 | 22.09 | 22.54 | 0.07 | 0.31 | 3733.94 | 843.81 | 1.43 |
| 2024-07-18 | 22.30 | 22.47 | 0.11 | 0.49 | 4281.15 | 952.16 | 1.64 |
| 2024-07-17 | 22.61 | 22.36 | -0.27 | -1.19 | 4399.91 | 990.05 | 1.68 |
| 2024-07-16 | 22.99 | 22.63 | -0.16 | -0.70 | 4038.25 | 916.46 | 1.54 |
| 2024-07-15 | 23.42 | 22.79 | -0.67 | -2.86 | 6212.99 | 1426.48 | 2.38 |
| 2024-07-12 | 23.98 | 23.46 | 0.03 | 0.13 | 5098.04 | 1199.88 | 1.95 |
| 2024-07-11 | 23.23 | 23.43 | 0.62 | 2.72 | 5584.05 | 1304.11 | 2.14 |
| 2024-07-10 | 22.59 | 22.81 | 0.07 | 0.31 | 5231.53 | 1192.38 | 2.00 |
| 2024-07-09 | 22.53 | 22.74 | 0.36 | 1.61 | 7062.42 | 1580.96 | 2.70 |
| 2024-07-08 | 23.12 | 22.38 | -0.68 | -2.95 | 6420.92 | 1444.98 | 2.45 |
| 2024-07-05 | 22.26 | 23.06 | 0.80 | 3.59 | 8011.92 | 1809.61 | 3.06 |
| 2024-07-04 | 23.28 | 22.26 | -0.90 | -3.89 | 7026.03 | 1594.41 | 2.69 |
| 2024-07-03 | 23.42 | 23.16 | -0.35 | -1.49 | 3901.81 | 910.13 | 1.49 |
| 2024-07-02 | 23.48 | 23.51 | -0.07 | -0.30 | 4674.11 | 1097.88 | 1.79 |
| 2024-07-01 | 23.13 | 23.58 | 0.24 | 1.03 | 4995.40 | 1163.59 | 1.91 |
| 2024-06-28 | 23.14 | 23.34 | 0.26 | 1.13 | 6291.05 | 1472.79 | 2.41 |
| 2024-06-27 | 23.69 | 23.08 | -0.62 | -2.62 | 7119.75 | 1668.53 | 2.72 |
| 2024-06-26 | 22.81 | 23.70 | 0.90 | 3.95 | 7084.10 | 1656.40 | 2.71 |
| 2024-06-25 | 22.80 | 22.80 | 0.04 | 0.18 | 7975.38 | 1832.07 | 3.05 |
| 2024-06-24 | 24.72 | 22.76 | -1.97 | -7.97 | 15606.36 | 3650.98 | 5.97 |
| 2024-06-21 | 24.70 | 24.73 | 0.05 | 0.20 | 4902.60 | 1216.29 | 1.87 |
| 2024-06-20 | 25.00 | 24.68 | -0.20 | -0.80 | 8096.48 | 2019.34 | 3.10 |
| 2024-06-19 | 25.11 | 24.88 | -0.32 | -1.27 | 6337.24 | 1573.56 | 2.42 |
| 2024-06-18 | 25.37 | 25.20 | -0.23 | -0.90 | 10630.71 | 2664.91 | 4.06 |
| 2024-06-17 | 38.28 | 38.14 | -0.14 | -0.37 | 7053.89 | 2708.95 | 3.99 |
| 2024-06-14 | 38.51 | 38.28 | -0.52 | -1.34 | 5743.44 | 2211.54 | 3.25 |
| 2024-06-13 | 38.72 | 38.80 | 0.08 | 0.21 | 6174.95 | 2384.32 | 3.49 |
| 2024-06-12 | 37.78 | 38.72 | 0.94 | 2.49 | 6958.98 | 2681.57 | 3.94 |
| 2024-06-11 | 36.74 | 37.78 | 1.35 | 3.71 | 7537.59 | 2823.84 | 4.27 |
| 2024-06-07 | 35.58 | 36.43 | 1.13 | 3.20 | 5318.77 | 1926.71 | 3.01 |
| 2024-06-06 | 36.98 | 35.30 | -1.50 | -4.08 | 7302.75 | 2613.75 | 4.13 |
| 2024-06-05 | 37.61 | 36.80 | -0.63 | -1.68 | 4808.90 | 1792.54 | 2.72 |
| 2024-06-04 | 38.42 | 37.43 | -1.04 | -2.70 | 7042.50 | 2637.64 | 3.99 |
| 2024-06-03 | 38.91 | 38.47 | -0.71 | -1.81 | 5353.63 | 2070.23 | 3.03 |
| 2024-05-31 | 38.50 | 39.18 | 0.77 | 2.01 | 5768.01 | 2246.33 | 3.26 |
| 2024-05-30 | 38.49 | 38.41 | -0.09 | -0.23 | 3817.76 | 1468.86 | 2.16 |
| 2024-05-29 | 38.10 | 38.50 | 0.40 | 1.05 | 4702.65 | 1812.32 | 2.66 |
| 2024-05-28 | 38.74 | 38.10 | -0.75 | -1.93 | 5064.80 | 1944.04 | 2.87 |
| 2024-05-27 | 38.45 | 38.85 | 0.42 | 1.09 | 5360.95 | 2069.95 | 3.03 |
| 2024-05-24 | 39.28 | 38.43 | -0.42 | -1.08 | 5983.55 | 2329.09 | 3.39 |
| 2024-05-23 | 39.89 | 38.85 | -1.17 | -2.92 | 7579.70 | 2976.33 | 4.29 |
| 2024-05-22 | 39.70 | 40.02 | 0.31 | 0.78 | 6197.09 | 2472.90 | 3.51 |
| 2024-05-21 | 39.48 | 39.71 | 0.18 | 0.46 | 10021.22 | 3999.76 | 5.67 |
| 2024-05-20 | 38.99 | 39.53 | 0.58 | 1.49 | 9586.82 | 3771.02 | 5.42 |
| 2024-05-17 | 38.74 | 38.95 | 0.69 | 1.80 | 8038.00 | 3106.22 | 4.55 |
| 2024-05-16 | 38.17 | 38.26 | 0.25 | 0.66 | 5181.10 | 1991.56 | 2.93 |
| 2024-05-15 | 38.73 | 38.01 | -0.70 | -1.81 | 7729.54 | 2961.15 | 4.37 |
| 2024-05-14 | 38.90 | 38.71 | -0.35 | -0.90 | 10496.60 | 4094.79 | 5.94 |
| 2024-05-13 | 38.65 | 39.06 | 0.16 | 0.41 | 10542.50 | 4123.16 | 5.97 |
| 2024-05-10 | 39.79 | 38.90 | -1.17 | -2.92 | 17298.45 | 6812.62 | 9.79 |
| 2024-05-09 | 41.00 | 40.07 | -0.63 | -1.55 | 24417.90 | 9882.70 | 13.82 |
日K线
周K线
月K线
