人福医药(600079)股票信息
| 股票代码 | 600079 |
| 股票名称 | 人福医药 |
| 最新价/元 | 22.12 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 1.84 |
| 买入/元 | 22.11 |
| 卖出/元 | 22.12 |
| 昨收/元 | 21.72 |
| 今开/元 | 21.60 |
| 最高/元 | 22.55 |
| 最低/元 | 21.46 |
| 成交量/手 | 325360.37 |
| 成交额/万 | 72124.09 |
| 股净值/元 | 16.76 |
| 市净率 | 2.09 |
| 总市值/万 | 3610554.18 |
| 流通值/万 | 3413511.44 |
| 换手率/% | 2.11 |
| 入市日期 | 1997-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
人福医药(600079)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 21.60 | 22.12 | 0.40 | 1.84 | 325360.37 | 72124.09 | 2.11 |
| 2024-10-09 | 21.92 | 21.72 | -0.96 | -4.23 | 477687.76 | 105032.01 | 3.10 |
| 2024-10-08 | 23.20 | 22.68 | 1.59 | 7.54 | 497295.15 | 110881.75 | 3.22 |
| 2024-09-30 | 19.93 | 21.09 | 1.73 | 8.94 | 539564.86 | 110831.73 | 3.50 |
| 2024-09-27 | 18.78 | 19.36 | 0.82 | 4.42 | 153246.00 | 29153.05 | 0.99 |
| 2024-09-26 | 17.88 | 18.54 | 0.52 | 2.89 | 395826.76 | 70582.01 | 2.57 |
| 2024-09-25 | 18.31 | 18.02 | 0.95 | 5.57 | 524028.63 | 95637.72 | 3.40 |
| 2024-09-24 | 16.07 | 17.07 | 0.98 | 6.09 | 319619.05 | 53426.94 | 2.07 |
| 2024-09-23 | 16.08 | 16.09 | 0.03 | 0.19 | 156473.00 | 25237.51 | 1.01 |
| 2024-09-20 | 16.08 | 16.06 | -0.02 | -0.12 | 134154.11 | 21497.92 | 0.87 |
| 2024-09-19 | 16.22 | 16.08 | -0.08 | -0.50 | 214062.02 | 34191.75 | 1.39 |
| 2024-09-18 | 16.10 | 16.16 | 0.03 | 0.19 | 153831.00 | 24966.52 | 1.00 |
| 2024-09-13 | 16.49 | 16.13 | -0.30 | -1.83 | 209059.31 | 33935.16 | 1.35 |
| 2024-09-12 | 17.60 | 16.43 | -1.16 | -6.60 | 328196.26 | 55180.11 | 2.13 |
| 2024-09-11 | 17.46 | 17.59 | 0.22 | 1.27 | 200687.26 | 35286.78 | 1.30 |
| 2024-09-10 | 18.73 | 17.37 | -1.33 | -7.11 | 346980.47 | 61517.14 | 2.25 |
| 2024-09-09 | 19.14 | 18.70 | -0.40 | -2.09 | 168175.70 | 31862.44 | 1.09 |
| 2024-09-06 | 19.59 | 19.10 | -0.49 | -2.50 | 163613.93 | 31647.51 | 1.06 |
| 2024-09-05 | 20.44 | 19.59 | -0.79 | -3.88 | 216495.03 | 42930.76 | 1.40 |
| 2024-09-04 | 20.29 | 20.38 | -0.01 | -0.05 | 78289.52 | 16093.21 | 0.51 |
| 2024-09-03 | 20.19 | 20.39 | 0.09 | 0.44 | 148174.85 | 30441.16 | 0.96 |
| 2024-09-02 | 19.99 | 20.30 | 0.25 | 1.25 | 131454.33 | 26537.14 | 0.85 |
| 2024-08-30 | 20.25 | 20.05 | -0.21 | -1.04 | 158370.02 | 31750.06 | 1.03 |
| 2024-08-29 | 20.10 | 20.26 | 0.24 | 1.20 | 97000.74 | 19721.11 | 0.63 |
| 2024-08-28 | 20.10 | 20.02 | -0.16 | -0.79 | 133430.00 | 26923.77 | 0.87 |
| 2024-08-27 | 19.64 | 20.18 | 0.47 | 2.39 | 168156.84 | 33757.08 | 1.09 |
| 2024-08-26 | 19.66 | 19.71 | 0.08 | 0.41 | 120684.50 | 23530.79 | 0.79 |
| 2024-08-23 | 19.50 | 19.63 | 0.01 | 0.05 | 71592.21 | 14022.06 | 0.47 |
| 2024-08-22 | 19.77 | 19.62 | -0.29 | -1.46 | 110623.96 | 21855.37 | 0.72 |
| 2024-08-21 | 19.25 | 19.91 | 0.53 | 2.74 | 228629.97 | 45615.81 | 1.49 |
| 2024-08-20 | 19.40 | 19.38 | -0.09 | -0.46 | 99088.78 | 19098.13 | 0.64 |
| 2024-08-19 | 19.54 | 19.47 | 0.00 | 0.00 | 111694.61 | 21709.31 | 0.73 |
| 2024-08-16 | 19.70 | 19.47 | -0.23 | -1.17 | 88748.50 | 17327.02 | 0.58 |
| 2024-08-15 | 19.98 | 19.70 | -0.05 | -0.25 | 93007.72 | 18382.69 | 0.61 |
| 2024-08-14 | 20.15 | 19.75 | -0.35 | -1.74 | 100237.32 | 19941.89 | 0.65 |
| 2024-08-13 | 20.19 | 20.10 | -0.08 | -0.40 | 112251.11 | 22484.90 | 0.73 |
| 2024-08-12 | 20.14 | 20.18 | 0.14 | 0.70 | 149126.24 | 30109.60 | 0.97 |
| 2024-08-09 | 20.46 | 20.04 | -0.37 | -1.81 | 222399.37 | 44840.52 | 1.45 |
| 2024-08-08 | 20.60 | 20.41 | -0.20 | -0.97 | 151495.00 | 31049.62 | 0.99 |
| 2024-08-07 | 20.59 | 20.61 | 0.01 | 0.05 | 142389.53 | 29365.54 | 0.93 |
| 2024-08-06 | 20.43 | 20.60 | 0.05 | 0.24 | 159095.35 | 32812.78 | 1.04 |
| 2024-08-05 | 20.05 | 20.55 | 0.45 | 2.24 | 232429.83 | 47996.97 | 1.51 |
| 2024-08-02 | 19.85 | 20.10 | 0.22 | 1.11 | 175948.24 | 35552.81 | 1.14 |
| 2024-08-01 | 19.95 | 19.88 | -0.05 | -0.25 | 98811.11 | 19718.18 | 0.64 |
| 2024-07-31 | 18.90 | 19.93 | 1.02 | 5.39 | 229695.71 | 45195.62 | 1.49 |
| 2024-07-30 | 19.03 | 18.91 | -0.14 | -0.74 | 114602.23 | 21677.90 | 0.75 |
| 2024-07-29 | 18.71 | 19.05 | 0.35 | 1.87 | 208179.02 | 39449.34 | 1.35 |
| 2024-07-26 | 18.28 | 18.70 | 0.42 | 2.30 | 100854.60 | 18697.65 | 0.66 |
| 2024-07-25 | 18.02 | 18.28 | 0.09 | 0.50 | 103475.00 | 18843.82 | 0.67 |
| 2024-07-24 | 17.80 | 18.19 | 0.37 | 2.08 | 123689.10 | 22386.42 | 0.80 |
| 2024-07-23 | 18.39 | 17.82 | -0.57 | -3.10 | 109499.91 | 19718.48 | 0.71 |
| 2024-07-22 | 18.34 | 18.39 | 0.05 | 0.27 | 96296.65 | 17721.38 | 0.63 |
| 2024-07-19 | 18.31 | 18.34 | -0.01 | -0.05 | 75082.87 | 13765.75 | 0.49 |
| 2024-07-18 | 17.83 | 18.35 | 0.37 | 2.06 | 150659.02 | 27385.41 | 0.98 |
| 2024-07-17 | 17.61 | 17.98 | 0.30 | 1.70 | 155195.75 | 27593.30 | 1.01 |
| 2024-07-16 | 17.51 | 17.68 | 0.09 | 0.51 | 156578.67 | 27428.22 | 1.02 |
| 2024-07-15 | 17.17 | 17.59 | 0.34 | 1.97 | 156955.08 | 27399.47 | 1.02 |
| 2024-07-12 | 16.71 | 17.25 | 0.50 | 2.99 | 135741.64 | 23232.16 | 0.88 |
| 2024-07-11 | 16.52 | 16.75 | 0.42 | 2.57 | 148874.13 | 24765.98 | 0.97 |
| 2024-07-10 | 16.77 | 16.33 | -0.50 | -2.97 | 95420.57 | 15765.84 | 0.62 |
| 2024-07-09 | 16.65 | 16.83 | 0.23 | 1.39 | 125433.41 | 20805.85 | 0.82 |
| 2024-07-08 | 17.11 | 16.60 | -0.50 | -2.92 | 135063.38 | 22462.92 | 0.88 |
| 2024-07-05 | 16.04 | 17.10 | 1.15 | 7.21 | 221000.16 | 36634.21 | 1.44 |
| 2024-07-04 | 16.55 | 15.95 | -0.60 | -3.63 | 284354.47 | 45413.55 | 1.85 |
| 2024-07-03 | 16.92 | 16.55 | -0.42 | -2.48 | 103848.10 | 17441.33 | 0.68 |
| 2024-07-02 | 17.30 | 16.97 | -0.39 | -2.25 | 113531.96 | 19288.12 | 0.74 |
| 2024-07-01 | 17.11 | 17.36 | 0.19 | 1.11 | 71394.08 | 12361.48 | 0.46 |
| 2024-06-28 | 17.20 | 17.17 | -0.07 | -0.41 | 88560.00 | 15265.07 | 0.58 |
| 2024-06-27 | 17.33 | 17.24 | -0.24 | -1.37 | 101010.40 | 17315.01 | 0.66 |
| 2024-06-26 | 17.40 | 17.48 | 0.08 | 0.46 | 63152.97 | 10956.61 | 0.41 |
| 2024-06-25 | 17.16 | 17.40 | 0.22 | 1.28 | 113622.71 | 19770.93 | 0.74 |
| 2024-06-24 | 17.08 | 17.18 | 0.04 | 0.23 | 124193.81 | 21364.05 | 0.81 |
| 2024-06-21 | 17.50 | 17.60 | 0.00 | 0.00 | 105545.18 | 18528.62 | 0.69 |
| 2024-06-20 | 18.39 | 17.60 | -0.80 | -4.35 | 296287.15 | 52228.10 | 1.93 |
| 2024-06-19 | 18.59 | 18.40 | -0.19 | -1.02 | 100169.82 | 18403.77 | 0.65 |
| 2024-06-18 | 18.93 | 18.59 | -0.29 | -1.54 | 117381.95 | 21862.37 | 0.76 |
| 2024-06-17 | 18.61 | 18.88 | 0.20 | 1.07 | 81570.18 | 15348.69 | 0.53 |
| 2024-06-14 | 18.87 | 18.68 | -0.22 | -1.16 | 94027.21 | 17562.32 | 0.61 |
| 2024-06-13 | 19.01 | 18.90 | -0.15 | -0.79 | 89671.83 | 17043.19 | 0.58 |
| 2024-06-12 | 18.99 | 19.05 | 0.08 | 0.42 | 109882.13 | 20895.49 | 0.72 |
| 2024-06-11 | 18.99 | 18.97 | -0.03 | -0.16 | 73331.03 | 13950.18 | 0.48 |
| 2024-06-07 | 19.29 | 19.00 | -0.13 | -0.68 | 139247.18 | 26376.21 | 0.91 |
| 2024-06-06 | 19.23 | 19.13 | -0.13 | -0.68 | 84741.72 | 16316.75 | 0.55 |
| 2024-06-05 | 19.44 | 19.26 | -0.22 | -1.13 | 95098.00 | 18449.68 | 0.62 |
| 2024-06-04 | 19.15 | 19.48 | 0.30 | 1.56 | 91021.96 | 17658.32 | 0.59 |
| 2024-06-03 | 19.27 | 19.18 | -0.12 | -0.62 | 110227.67 | 21127.47 | 0.72 |
| 2024-05-31 | 19.39 | 19.30 | -0.01 | -0.05 | 79712.71 | 15446.05 | 0.52 |
| 2024-05-30 | 19.40 | 19.31 | -0.01 | -0.05 | 84236.00 | 16310.44 | 0.55 |
| 2024-05-29 | 19.58 | 19.32 | -0.25 | -1.28 | 126500.18 | 24500.98 | 0.82 |
| 2024-05-28 | 19.84 | 19.57 | -0.34 | -1.71 | 95760.98 | 18749.61 | 0.62 |
| 2024-05-27 | 19.70 | 19.91 | 0.21 | 1.07 | 141460.20 | 27735.12 | 0.92 |
| 2024-05-24 | 19.77 | 19.70 | -0.14 | -0.71 | 87342.32 | 17270.15 | 0.57 |
| 2024-05-23 | 19.82 | 19.84 | -0.02 | -0.10 | 129439.18 | 25841.98 | 0.84 |
| 2024-05-22 | 20.28 | 19.86 | -0.48 | -2.36 | 195463.92 | 38850.96 | 1.27 |
| 2024-05-21 | 20.46 | 20.34 | -0.22 | -1.07 | 110064.53 | 22339.20 | 0.72 |
| 2024-05-20 | 20.10 | 20.56 | 0.28 | 1.38 | 154258.81 | 31558.16 | 1.00 |
| 2024-05-17 | 20.02 | 20.28 | 0.17 | 0.85 | 105376.85 | 21176.59 | 0.69 |
| 2024-05-16 | 20.36 | 20.11 | -0.28 | -1.37 | 156809.08 | 31616.14 | 1.02 |
| 2024-05-15 | 20.50 | 20.39 | -0.12 | -0.59 | 123937.00 | 25198.90 | 0.81 |
| 2024-05-14 | 20.48 | 20.51 | 0.05 | 0.24 | 151585.56 | 31067.17 | 0.99 |
日K线
周K线
月K线
