永安药业(002365)股票信息
| 股票代码 | 002365 |
| 股票名称 | 永安药业 |
| 最新价/元 | 8.20 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 8.18 |
| 买入/元 | 8.19 |
| 卖出/元 | 8.20 |
| 昨收/元 | 7.58 |
| 今开/元 | 7.80 |
| 最高/元 | 8.27 |
| 最低/元 | 7.68 |
| 成交量/手 | 122717.21 |
| 成交额/万 | 9780.58 |
| 股净值/元 | -196.17 |
| 市净率 | 1.21 |
| 总市值/万 | 241639.65 |
| 流通值/万 | 200082.92 |
| 换手率/% | 5.03 |
| 入市日期 | 2010-03-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
永安药业(002365)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 | 7.80 | 8.20 | 0.62 | 8.18 | 122717.21 | 9780.58 | 5.03 |
| 2024-09-27 | 7.48 | 7.58 | 0.20 | 2.71 | 67094.50 | 5051.75 | 2.75 |
| 2024-09-26 | 7.19 | 7.38 | 0.17 | 2.36 | 39126.65 | 2851.08 | 1.60 |
| 2024-09-25 | 7.14 | 7.21 | 0.11 | 1.55 | 46030.50 | 3325.96 | 1.89 |
| 2024-09-24 | 6.96 | 7.10 | 0.18 | 2.60 | 41288.50 | 2902.77 | 1.69 |
| 2024-09-23 | 6.93 | 6.92 | -0.01 | -0.14 | 12317.50 | 853.89 | 0.50 |
| 2024-09-20 | 6.97 | 6.93 | -0.02 | -0.29 | 16823.50 | 1163.38 | 0.69 |
| 2024-09-19 | 6.82 | 6.95 | 0.16 | 2.36 | 23058.00 | 1592.52 | 0.94 |
| 2024-09-18 | 6.86 | 6.79 | -0.01 | -0.15 | 22147.72 | 1490.10 | 0.91 |
| 2024-09-13 | 6.91 | 6.80 | -0.13 | -1.88 | 21149.50 | 1451.10 | 0.87 |
| 2024-09-12 | 6.95 | 6.93 | 0.00 | 0.00 | 15270.00 | 1061.12 | 0.63 |
| 2024-09-11 | 6.99 | 6.93 | -0.06 | -0.86 | 18499.00 | 1285.19 | 0.76 |
| 2024-09-10 | 7.00 | 6.99 | 0.04 | 0.58 | 19710.00 | 1371.59 | 0.81 |
| 2024-09-09 | 6.90 | 6.95 | 0.05 | 0.73 | 26247.00 | 1829.05 | 1.08 |
| 2024-09-06 | 7.03 | 6.90 | -0.13 | -1.85 | 27130.52 | 1885.91 | 1.11 |
| 2024-09-05 | 7.01 | 7.03 | 0.05 | 0.72 | 23269.00 | 1632.01 | 0.95 |
| 2024-09-04 | 7.00 | 6.98 | -0.05 | -0.71 | 27356.00 | 1918.31 | 1.12 |
| 2024-09-03 | 7.02 | 7.03 | 0.01 | 0.14 | 33298.00 | 2337.62 | 1.36 |
| 2024-09-02 | 7.07 | 7.02 | -0.04 | -0.57 | 40289.00 | 2844.71 | 1.65 |
| 2024-08-30 | 6.97 | 7.06 | 0.05 | 0.71 | 67546.52 | 4761.25 | 2.77 |
| 2024-08-29 | 6.87 | 7.01 | 0.03 | 0.43 | 68496.38 | 4763.07 | 2.81 |
| 2024-08-28 | 7.19 | 6.98 | -0.36 | -4.91 | 201382.55 | 14106.89 | 8.25 |
| 2024-08-27 | 6.98 | 7.34 | 0.38 | 5.46 | 208380.60 | 15640.44 | 8.53 |
| 2024-08-26 | 6.95 | 6.96 | 0.11 | 1.61 | 20878.00 | 1443.99 | 0.85 |
| 2024-08-23 | 6.98 | 6.85 | -0.11 | -1.58 | 23103.50 | 1591.08 | 0.95 |
| 2024-08-22 | 7.06 | 6.96 | -0.09 | -1.28 | 19591.50 | 1376.10 | 0.80 |
| 2024-08-21 | 7.15 | 7.05 | -0.07 | -0.98 | 12550.50 | 889.32 | 0.51 |
| 2024-08-20 | 7.22 | 7.12 | -0.10 | -1.39 | 22981.50 | 1640.61 | 0.94 |
| 2024-08-19 | 7.42 | 7.22 | -0.13 | -1.77 | 23602.00 | 1719.59 | 0.97 |
| 2024-08-16 | 7.31 | 7.35 | 0.03 | 0.41 | 26924.00 | 1976.71 | 1.10 |
| 2024-08-15 | 7.37 | 7.32 | -0.02 | -0.27 | 24688.00 | 1810.05 | 1.01 |
| 2024-08-14 | 7.47 | 7.34 | -0.17 | -2.26 | 41365.50 | 3054.41 | 1.69 |
| 2024-08-13 | 7.53 | 7.51 | 0.02 | 0.27 | 41129.50 | 3060.58 | 1.68 |
| 2024-08-12 | 7.30 | 7.49 | 0.09 | 1.22 | 81309.09 | 6086.15 | 3.33 |
| 2024-08-09 | 7.42 | 7.40 | -0.02 | -0.27 | 90419.55 | 6843.01 | 3.70 |
| 2024-08-08 | 7.29 | 7.42 | 0.14 | 1.92 | 40058.00 | 2968.49 | 1.64 |
| 2024-08-07 | 7.36 | 7.28 | -0.08 | -1.09 | 17288.50 | 1262.61 | 0.71 |
| 2024-08-06 | 7.18 | 7.36 | 0.23 | 3.23 | 31802.00 | 2314.70 | 1.30 |
| 2024-08-05 | 7.25 | 7.13 | -0.12 | -1.66 | 24678.50 | 1788.25 | 1.01 |
| 2024-08-02 | 7.23 | 7.25 | 0.02 | 0.28 | 28923.00 | 2111.38 | 1.18 |
| 2024-08-01 | 7.23 | 7.23 | 0.01 | 0.14 | 22865.14 | 1660.17 | 0.94 |
| 2024-07-31 | 7.07 | 7.22 | 0.19 | 2.70 | 32341.75 | 2315.16 | 1.32 |
| 2024-07-30 | 7.01 | 7.03 | 0.02 | 0.29 | 15921.00 | 1120.81 | 0.65 |
| 2024-07-29 | 7.02 | 7.01 | -0.01 | -0.14 | 12666.00 | 885.60 | 0.52 |
| 2024-07-26 | 6.98 | 7.02 | 0.11 | 1.59 | 16436.01 | 1148.21 | 0.67 |
| 2024-07-25 | 6.97 | 6.91 | -0.07 | -1.00 | 16528.00 | 1145.06 | 0.68 |
| 2024-07-24 | 7.00 | 6.98 | 0.00 | 0.00 | 21950.00 | 1537.28 | 0.90 |
| 2024-07-23 | 7.12 | 6.98 | -0.10 | -1.41 | 18124.23 | 1275.32 | 0.74 |
| 2024-07-22 | 7.12 | 7.08 | -0.02 | -0.28 | 14112.00 | 998.24 | 0.58 |
| 2024-07-19 | 7.08 | 7.10 | 0.03 | 0.42 | 15040.51 | 1064.30 | 0.62 |
| 2024-07-18 | 7.00 | 7.07 | 0.03 | 0.43 | 23025.17 | 1616.34 | 0.94 |
| 2024-07-17 | 7.06 | 7.04 | -0.02 | -0.28 | 15355.67 | 1078.21 | 0.63 |
| 2024-07-16 | 7.11 | 7.06 | -0.05 | -0.70 | 15398.14 | 1086.80 | 0.63 |
| 2024-07-15 | 7.25 | 7.11 | -0.14 | -1.93 | 17497.00 | 1243.73 | 0.72 |
| 2024-07-12 | 7.24 | 7.25 | 0.01 | 0.14 | 20280.64 | 1472.96 | 0.83 |
| 2024-07-11 | 7.16 | 7.24 | 0.23 | 3.28 | 34356.64 | 2476.34 | 1.41 |
| 2024-07-10 | 7.08 | 7.01 | -0.08 | -1.13 | 21910.20 | 1545.09 | 0.90 |
| 2024-07-09 | 6.96 | 7.09 | 0.07 | 1.00 | 26260.60 | 1842.16 | 1.08 |
| 2024-07-08 | 7.26 | 7.02 | -0.20 | -2.77 | 24325.00 | 1720.49 | 1.00 |
| 2024-07-05 | 6.99 | 7.22 | 0.26 | 3.74 | 25831.50 | 1839.07 | 1.06 |
| 2024-07-04 | 7.39 | 7.06 | -0.33 | -4.47 | 32140.83 | 2305.51 | 1.32 |
| 2024-07-03 | 7.46 | 7.39 | -0.09 | -1.20 | 22898.60 | 1710.44 | 0.94 |
| 2024-07-02 | 7.34 | 7.48 | 0.14 | 1.91 | 28835.00 | 2146.24 | 1.18 |
| 2024-07-01 | 7.25 | 7.34 | 0.12 | 1.66 | 19790.00 | 1440.50 | 0.81 |
| 2024-06-28 | 7.17 | 7.22 | -0.02 | -0.28 | 30414.00 | 2213.55 | 1.25 |
| 2024-06-27 | 7.30 | 7.24 | -0.10 | -1.36 | 25451.50 | 1855.73 | 1.04 |
| 2024-06-26 | 7.26 | 7.34 | 0.08 | 1.10 | 29681.00 | 2151.82 | 1.22 |
| 2024-06-25 | 7.04 | 7.26 | 0.22 | 3.13 | 40873.50 | 2942.67 | 1.67 |
| 2024-06-24 | 7.30 | 7.04 | -0.23 | -3.16 | 42209.50 | 2987.65 | 1.73 |
| 2024-06-21 | 7.16 | 7.27 | -0.14 | -1.89 | 57775.72 | 4162.84 | 2.37 |
| 2024-06-20 | 7.32 | 7.41 | 0.12 | 1.65 | 80924.52 | 6066.69 | 3.31 |
| 2024-06-19 | 7.20 | 7.29 | 0.10 | 1.39 | 25358.00 | 1834.05 | 1.04 |
| 2024-06-18 | 7.14 | 7.19 | 0.08 | 1.13 | 14848.50 | 1062.95 | 0.61 |
| 2024-06-17 | 7.11 | 7.11 | -0.07 | -0.98 | 22765.00 | 1616.09 | 0.93 |
| 2024-06-14 | 7.26 | 7.18 | -0.04 | -0.55 | 18959.00 | 1360.33 | 0.78 |
| 2024-06-13 | 7.37 | 7.22 | -0.09 | -1.23 | 24027.50 | 1743.89 | 0.98 |
| 2024-06-12 | 7.25 | 7.31 | 0.06 | 0.83 | 30111.87 | 2189.90 | 1.23 |
| 2024-06-11 | 7.23 | 7.25 | -0.02 | -0.28 | 28073.17 | 2022.72 | 1.15 |
| 2024-06-07 | 7.07 | 7.27 | 0.21 | 2.98 | 34550.22 | 2484.21 | 1.41 |
| 2024-06-06 | 7.34 | 7.06 | -0.23 | -3.16 | 41471.18 | 2945.58 | 1.70 |
| 2024-06-05 | 7.50 | 7.29 | -0.18 | -2.41 | 35596.92 | 2619.20 | 1.46 |
| 2024-06-04 | 7.55 | 7.47 | -0.08 | -1.06 | 30451.92 | 2264.73 | 1.25 |
| 2024-06-03 | 7.83 | 7.55 | -0.27 | -3.45 | 53305.04 | 4052.91 | 2.18 |
| 2024-05-31 | 7.77 | 7.82 | 0.05 | 0.64 | 16964.75 | 1323.99 | 0.69 |
| 2024-05-30 | 7.76 | 7.77 | -0.04 | -0.51 | 24027.02 | 1875.20 | 0.98 |
| 2024-05-29 | 7.77 | 7.81 | 0.03 | 0.39 | 28787.00 | 2255.44 | 1.18 |
| 2024-05-28 | 7.87 | 7.78 | -0.10 | -1.27 | 24709.00 | 1938.21 | 1.01 |
| 2024-05-27 | 7.85 | 7.88 | 0.03 | 0.38 | 30905.00 | 2412.61 | 1.27 |
| 2024-05-24 | 7.82 | 7.85 | 0.02 | 0.26 | 32291.00 | 2546.33 | 1.32 |
| 2024-05-23 | 8.04 | 7.83 | -0.26 | -3.21 | 67088.50 | 5289.73 | 2.75 |
| 2024-05-22 | 8.33 | 8.09 | -0.21 | -2.53 | 89802.09 | 7316.63 | 3.68 |
| 2024-05-21 | 8.04 | 8.30 | 0.26 | 3.23 | 138857.00 | 11604.33 | 5.68 |
| 2024-05-20 | 8.04 | 8.04 | 0.04 | 0.50 | 29830.00 | 2384.59 | 1.22 |
| 2024-05-17 | 8.01 | 8.00 | -0.05 | -0.62 | 41246.50 | 3281.61 | 1.69 |
| 2024-05-16 | 8.04 | 8.05 | 0.02 | 0.25 | 28443.67 | 2290.93 | 1.16 |
| 2024-05-15 | 8.08 | 8.03 | -0.07 | -0.86 | 31104.02 | 2496.75 | 1.27 |
| 2024-05-14 | 8.01 | 8.10 | 0.10 | 1.25 | 40474.02 | 3266.16 | 1.66 |
| 2024-05-13 | 8.05 | 8.00 | -0.11 | -1.36 | 54121.50 | 4356.92 | 2.22 |
| 2024-05-10 | 8.19 | 8.11 | -0.12 | -1.46 | 76276.00 | 6252.48 | 3.12 |
| 2024-05-09 | 8.16 | 8.23 | -0.04 | -0.48 | 91775.96 | 7560.86 | 3.76 |
日K线
周K线
月K线
