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 | 23.62 |
| 涨跌额/元 | -0.23 |
| 涨跌幅/% | -0.96 |
| 买入/元 | 23.62 |
| 卖出/元 | 23.63 |
| 昨收/元 | 23.85 |
| 今开/元 | 23.80 |
| 最高/元 | 24.10 |
| 最低/元 | 23.50 |
| 成交量/手 | 19633.20 |
| 成交额/万 | 4657.53 |
| 股净值/元 | 19.36 |
| 市净率 | 2.60 |
| 总市值/万 | 358850.25 |
| 流通值/万 | 91430.45 |
| 换手率/% | 5.07 |
| 入市日期 | 2023-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.80 | 23.62 | -0.23 | -0.96 | 19633.20 | 4657.53 | 5.07 |
| 2025-07-22 | 24.20 | 23.85 | -0.35 | -1.45 | 30687.75 | 7363.24 | 7.93 |
| 2025-07-21 | 23.91 | 24.20 | 0.25 | 1.04 | 42531.73 | 10266.67 | 10.99 |
| 2025-07-18 | 23.78 | 23.95 | -0.02 | -0.08 | 30759.37 | 7277.94 | 7.95 |
| 2025-07-17 | 23.90 | 23.97 | 0.00 | 0.00 | 51711.37 | 12451.47 | 13.36 |
| 2025-07-16 | 22.93 | 23.97 | 1.04 | 4.54 | 62011.47 | 14636.70 | 16.02 |
| 2025-07-15 | 23.10 | 22.93 | -0.12 | -0.52 | 19961.71 | 4563.12 | 5.16 |
| 2025-07-14 | 22.97 | 23.05 | 0.09 | 0.39 | 16535.71 | 3802.41 | 4.27 |
| 2025-07-11 | 22.90 | 22.96 | 0.14 | 0.61 | 28544.93 | 6524.03 | 7.37 |
| 2025-07-10 | 22.68 | 22.82 | 0.02 | 0.09 | 31690.76 | 7276.83 | 8.19 |
| 2025-07-09 | 23.20 | 22.80 | -0.53 | -2.27 | 36302.19 | 8316.35 | 9.38 |
| 2025-07-08 | 23.57 | 23.33 | -0.24 | -1.02 | 35193.26 | 8254.06 | 9.09 |
| 2025-07-07 | 23.10 | 23.57 | 0.48 | 2.08 | 57096.07 | 13569.25 | 14.75 |
| 2025-07-04 | 23.31 | 23.09 | -0.18 | -0.77 | 32846.15 | 7562.62 | 8.49 |
| 2025-07-03 | 23.32 | 23.27 | -0.05 | -0.21 | 57523.10 | 13426.00 | 14.86 |
| 2025-07-02 | 22.46 | 23.32 | 0.84 | 3.74 | 84759.78 | 19563.61 | 21.90 |
| 2025-07-01 | 21.81 | 22.48 | 0.67 | 3.07 | 53035.62 | 11770.78 | 13.70 |
| 2025-06-30 | 21.54 | 21.81 | 0.27 | 1.25 | 21755.27 | 4707.08 | 5.62 |
| 2025-06-27 | 21.45 | 21.54 | 0.17 | 0.80 | 18204.34 | 3909.68 | 4.70 |
| 2025-06-26 | 21.52 | 21.37 | -0.31 | -1.43 | 21484.40 | 4606.39 | 5.55 |
| 2025-06-25 | 21.76 | 21.68 | -0.09 | -0.41 | 22090.38 | 4784.63 | 5.71 |
| 2025-06-24 | 21.61 | 21.77 | 0.17 | 0.79 | 18866.45 | 4103.66 | 4.87 |
| 2025-06-23 | 21.30 | 21.60 | 0.30 | 1.41 | 17574.48 | 3765.00 | 4.54 |
| 2025-06-20 | 21.16 | 21.30 | 0.15 | 0.71 | 23238.33 | 4930.36 | 6.00 |
| 2025-06-19 | 21.70 | 21.15 | -0.65 | -2.98 | 31354.77 | 6709.71 | 8.10 |
| 2025-06-18 | 22.25 | 21.80 | -0.45 | -2.02 | 27499.49 | 6024.96 | 7.10 |
| 2025-06-17 | 22.62 | 22.25 | -0.31 | -1.37 | 29891.05 | 6711.45 | 7.72 |
| 2025-06-16 | 22.77 | 22.56 | -0.40 | -1.74 | 30552.60 | 6918.62 | 7.89 |
| 2025-06-13 | 23.50 | 22.96 | -0.54 | -2.30 | 39281.61 | 9035.61 | 10.15 |
| 2025-06-12 | 23.50 | 23.50 | 0.11 | 0.47 | 42727.43 | 10013.16 | 11.04 |
| 2025-06-11 | 23.35 | 23.39 | -0.15 | -0.64 | 34220.03 | 8004.09 | 8.84 |
| 2025-06-10 | 23.46 | 23.54 | 0.02 | 0.09 | 77299.35 | 18246.73 | 19.97 |
| 2025-06-09 | 22.68 | 23.52 | 0.93 | 4.12 | 79941.44 | 18758.31 | 20.65 |
| 2025-06-06 | 22.59 | 22.59 | 0.01 | 0.04 | 34545.08 | 7794.93 | 8.92 |
| 2025-06-05 | 23.24 | 22.58 | -0.60 | -2.59 | 49421.22 | 11208.90 | 12.77 |
| 2025-06-04 | 23.12 | 23.18 | 0.05 | 0.22 | 67614.15 | 15583.89 | 17.47 |
| 2025-06-03 | 22.08 | 23.13 | 1.05 | 4.76 | 113665.64 | 26226.16 | 29.36 |
| 2025-05-30 | 22.04 | 22.08 | -0.47 | -2.08 | 75725.32 | 16814.73 | 19.56 |
| 2025-05-29 | 22.36 | 22.55 | 0.40 | 1.81 | 101576.07 | 22850.73 | 26.24 |
| 2025-05-28 | 23.02 | 22.15 | -1.79 | -7.48 | 141271.18 | 31847.44 | 36.50 |
| 2025-05-27 | 23.74 | 23.94 | -1.86 | -7.21 | 186647.79 | 45266.03 | 48.22 |
| 2025-05-26 | 26.59 | 25.80 | 0.75 | 2.99 | 240341.91 | 63821.18 | 62.09 |
| 2025-05-23 | 25.05 | 25.05 | 2.28 | 10.01 | 17067.18 | 4275.33 | 4.41 |
| 2025-05-22 | 20.98 | 22.77 | 2.07 | 10.00 | 85423.55 | 18910.82 | 22.07 |
| 2025-05-21 | 20.05 | 20.70 | 0.62 | 3.09 | 56206.84 | 11609.44 | 14.52 |
| 2025-05-20 | 20.25 | 20.08 | -0.08 | -0.40 | 29830.28 | 6015.34 | 7.71 |
| 2025-05-19 | 30.46 | 30.01 | -0.38 | -1.25 | 15249.04 | 4586.13 | 5.83 |
| 2025-05-16 | 30.13 | 30.39 | 0.21 | 0.70 | 23752.10 | 7195.89 | 9.08 |
| 2025-05-15 | 29.80 | 30.18 | 0.35 | 1.17 | 19662.81 | 5917.76 | 7.52 |
| 2025-05-14 | 29.96 | 29.83 | -0.13 | -0.43 | 17930.76 | 5330.61 | 6.86 |
| 2025-05-13 | 30.11 | 29.96 | 0.36 | 1.22 | 27397.29 | 8278.11 | 10.48 |
| 2025-05-12 | 29.70 | 29.60 | 0.02 | 0.07 | 13233.72 | 3906.18 | 5.06 |
| 2025-05-09 | 29.89 | 29.58 | -0.30 | -1.00 | 16824.79 | 4994.01 | 6.43 |
| 2025-05-08 | 29.21 | 29.88 | 0.53 | 1.81 | 26031.55 | 7721.57 | 9.95 |
| 2025-05-07 | 29.63 | 29.35 | -0.17 | -0.58 | 30127.08 | 8889.73 | 11.52 |
| 2025-05-06 | 29.12 | 29.52 | 0.40 | 1.37 | 30162.68 | 8832.04 | 11.53 |
| 2025-04-30 | 28.61 | 29.12 | 0.11 | 0.38 | 30380.74 | 8815.48 | 11.62 |
| 2025-04-29 | 29.99 | 29.01 | -1.28 | -4.23 | 48599.13 | 14262.84 | 18.58 |
| 2025-04-28 | 30.50 | 30.29 | -1.95 | -6.05 | 74615.55 | 22359.40 | 28.53 |
| 2025-04-25 | 29.29 | 32.24 | 2.93 | 10.00 | 71635.28 | 22051.69 | 27.39 |
| 2025-04-24 | 31.61 | 29.31 | -1.50 | -4.87 | 70901.82 | 21262.35 | 27.11 |
| 2025-04-23 | 30.81 | 30.81 | 2.80 | 10.00 | 16983.81 | 5232.71 | 6.49 |
| 2025-04-22 | 27.34 | 28.01 | 0.27 | 0.97 | 9884.16 | 2743.13 | 3.78 |
| 2025-04-21 | 26.92 | 27.74 | 0.61 | 2.25 | 10103.00 | 2778.37 | 3.86 |
| 2025-04-18 | 27.59 | 27.13 | -0.10 | -0.37 | 9993.83 | 2713.70 | 3.82 |
| 2025-04-17 | 26.62 | 27.23 | 0.61 | 2.29 | 12361.57 | 3359.97 | 4.73 |
| 2025-04-16 | 27.00 | 26.62 | -0.54 | -1.99 | 10136.10 | 2699.19 | 3.88 |
| 2025-04-15 | 26.95 | 27.16 | 0.19 | 0.70 | 12364.37 | 3342.09 | 4.73 |
| 2025-04-14 | 26.66 | 26.97 | 0.41 | 1.54 | 11186.25 | 3024.16 | 4.28 |
| 2025-04-11 | 26.12 | 26.56 | 0.15 | 0.57 | 9371.32 | 2488.21 | 3.58 |
| 2025-04-10 | 25.70 | 26.41 | 0.89 | 3.49 | 17891.12 | 4709.07 | 6.84 |
| 2025-04-09 | 24.99 | 25.52 | 0.25 | 0.99 | 18004.36 | 4418.20 | 6.88 |
| 2025-04-08 | 26.14 | 25.27 | -0.88 | -3.37 | 25250.20 | 6416.90 | 9.65 |
| 2025-04-07 | 27.48 | 26.15 | -2.90 | -9.98 | 21801.84 | 5834.04 | 8.34 |
| 2025-04-03 | 28.68 | 29.05 | 0.24 | 0.83 | 21178.13 | 6154.79 | 8.10 |
| 2025-04-02 | 28.81 | 28.81 | -0.13 | -0.45 | 17890.46 | 5188.36 | 6.84 |
| 2025-04-01 | 27.91 | 28.94 | 1.04 | 3.73 | 36203.16 | 10485.76 | 13.84 |
| 2025-03-31 | 28.13 | 27.90 | -0.45 | -1.59 | 22661.36 | 6352.22 | 8.66 |
| 2025-03-28 | 29.49 | 28.35 | 0.30 | 1.07 | 37701.79 | 10855.18 | 14.41 |
| 2025-03-27 | 27.65 | 28.05 | 0.29 | 1.05 | 14949.82 | 4171.93 | 5.72 |
| 2025-03-26 | 27.32 | 27.76 | 0.79 | 2.93 | 10622.77 | 2925.44 | 4.06 |
| 2025-03-25 | 27.04 | 26.97 | 0.09 | 0.34 | 5816.40 | 1567.99 | 2.22 |
| 2025-03-24 | 27.38 | 26.88 | -0.50 | -1.83 | 9228.72 | 2487.30 | 3.53 |
| 2025-03-21 | 27.66 | 27.38 | -0.28 | -1.01 | 8350.52 | 2294.31 | 3.19 |
| 2025-03-20 | 27.80 | 27.66 | -0.24 | -0.86 | 9068.34 | 2518.60 | 3.47 |
| 2025-03-19 | 27.74 | 27.90 | 0.14 | 0.50 | 13759.48 | 3852.49 | 5.26 |
| 2025-03-18 | 27.44 | 27.76 | 0.31 | 1.13 | 10055.97 | 2776.37 | 3.84 |
| 2025-03-17 | 27.20 | 27.45 | 0.27 | 0.99 | 18374.25 | 5058.34 | 7.03 |
| 2025-03-14 | 26.97 | 27.18 | 0.19 | 0.70 | 14367.64 | 3888.92 | 5.49 |
| 2025-03-13 | 26.88 | 26.99 | 0.11 | 0.41 | 11752.66 | 3158.46 | 4.49 |
| 2025-03-12 | 27.14 | 26.88 | -0.32 | -1.18 | 23547.28 | 6321.48 | 9.00 |
| 2025-03-11 | 27.30 | 27.20 | -0.51 | -1.84 | 25801.36 | 6940.56 | 9.86 |
| 2025-03-10 | 29.47 | 27.71 | -1.74 | -5.91 | 60055.53 | 17244.64 | 22.96 |
| 2025-03-07 | 28.65 | 29.45 | 0.73 | 2.54 | 19537.00 | 5708.94 | 7.47 |
| 2025-03-06 | 28.59 | 28.72 | -0.01 | -0.04 | 13058.44 | 3748.23 | 4.99 |
| 2025-03-05 | 28.45 | 28.73 | 0.15 | 0.53 | 11374.12 | 3252.14 | 4.35 |
| 2025-03-04 | 28.67 | 28.58 | 0.01 | 0.04 | 14195.10 | 4027.83 | 5.43 |
| 2025-03-03 | 27.91 | 28.57 | 0.52 | 1.85 | 17712.84 | 5025.17 | 6.77 |
| 2025-02-28 | 28.06 | 28.05 | -0.01 | -0.04 | 17992.62 | 5067.78 | 6.88 |
| 2025-02-27 | 27.15 | 28.06 | 0.89 | 3.28 | 25751.32 | 7118.05 | 9.85 |
日K线
周K线
月K线
