海正药业(600267)股票信息
| 股票代码 | 600267 |
| 股票名称 | 海正药业 |
| 最新价/元 | 8.40 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -0.71 |
| 买入/元 | 8.40 |
| 卖出/元 | 8.41 |
| 昨收/元 | 8.46 |
| 今开/元 | 8.47 |
| 最高/元 | 8.73 |
| 最低/元 | 8.35 |
| 成交量/手 | 199432.62 |
| 成交额/万 | 17035.78 |
| 股净值/元 | -105.00 |
| 市净率 | 1.25 |
| 总市值/万 | 1014613.92 |
| 流通值/万 | 1006478.71 |
| 换手率/% | 1.66 |
| 入市日期 | 2000-07-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
海正药业(600267)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 | 8.47 | 8.40 | -0.06 | -0.71 | 199432.62 | 17035.78 | 1.66 |
| 2024-10-09 | 9.00 | 8.46 | -0.69 | -7.54 | 306889.01 | 26733.46 | 2.56 |
| 2024-10-08 | 9.47 | 9.15 | 0.53 | 6.15 | 423552.14 | 38645.38 | 3.53 |
| 2024-09-30 | 8.25 | 8.62 | 0.68 | 8.56 | 375309.10 | 31793.83 | 3.13 |
| 2024-09-27 | 7.77 | 7.94 | 0.31 | 4.06 | 105922.38 | 8313.13 | 0.88 |
| 2024-09-26 | 7.34 | 7.63 | 0.29 | 3.95 | 114505.47 | 8562.37 | 0.96 |
| 2024-09-25 | 7.34 | 7.34 | 0.05 | 0.69 | 110160.00 | 8178.32 | 0.92 |
| 2024-09-24 | 7.08 | 7.29 | 0.26 | 3.70 | 112877.69 | 8116.35 | 0.94 |
| 2024-09-23 | 7.07 | 7.03 | -0.01 | -0.14 | 42308.61 | 2985.55 | 0.35 |
| 2024-09-20 | 7.10 | 7.04 | -0.10 | -1.40 | 49136.00 | 3469.01 | 0.41 |
| 2024-09-19 | 7.03 | 7.14 | 0.15 | 2.15 | 56012.00 | 3979.57 | 0.47 |
| 2024-09-18 | 7.05 | 6.99 | -0.08 | -1.13 | 49834.00 | 3483.64 | 0.42 |
| 2024-09-13 | 7.14 | 7.07 | -0.05 | -0.70 | 48224.00 | 3417.22 | 0.40 |
| 2024-09-12 | 7.12 | 7.12 | 0.00 | 0.00 | 43690.73 | 3129.16 | 0.36 |
| 2024-09-11 | 7.19 | 7.12 | -0.05 | -0.70 | 59392.00 | 4235.30 | 0.50 |
| 2024-09-10 | 7.25 | 7.17 | -0.05 | -0.69 | 67628.00 | 4834.81 | 0.56 |
| 2024-09-09 | 7.23 | 7.22 | 0.00 | 0.00 | 55505.99 | 4019.33 | 0.46 |
| 2024-09-06 | 7.37 | 7.22 | -0.14 | -1.90 | 57770.00 | 4194.65 | 0.48 |
| 2024-09-05 | 7.29 | 7.36 | 0.09 | 1.24 | 45352.00 | 3333.01 | 0.38 |
| 2024-09-04 | 7.33 | 7.27 | -0.09 | -1.22 | 53680.00 | 3949.69 | 0.45 |
| 2024-09-03 | 7.28 | 7.36 | 0.03 | 0.41 | 51841.00 | 3824.58 | 0.43 |
| 2024-09-02 | 7.45 | 7.33 | -0.15 | -2.01 | 66003.86 | 4873.46 | 0.55 |
| 2024-08-30 | 7.51 | 7.48 | -0.02 | -0.27 | 112888.80 | 8513.33 | 0.94 |
| 2024-08-29 | 7.43 | 7.50 | 0.05 | 0.67 | 62387.50 | 4663.96 | 0.52 |
| 2024-08-28 | 7.38 | 7.45 | 0.04 | 0.54 | 48027.01 | 3573.06 | 0.40 |
| 2024-08-27 | 7.32 | 7.41 | 0.06 | 0.82 | 58745.00 | 4355.19 | 0.49 |
| 2024-08-26 | 7.30 | 7.35 | 0.03 | 0.41 | 51846.01 | 3798.18 | 0.43 |
| 2024-08-23 | 7.30 | 7.32 | -0.01 | -0.14 | 54808.00 | 4007.49 | 0.46 |
| 2024-08-22 | 7.36 | 7.33 | -0.06 | -0.81 | 50118.27 | 3694.56 | 0.42 |
| 2024-08-21 | 7.48 | 7.39 | -0.12 | -1.60 | 62569.06 | 4636.18 | 0.52 |
| 2024-08-20 | 7.70 | 7.51 | -0.14 | -1.83 | 92171.00 | 6970.71 | 0.77 |
| 2024-08-19 | 7.69 | 7.65 | -0.04 | -0.52 | 64928.00 | 4987.93 | 0.54 |
| 2024-08-16 | 7.68 | 7.69 | 0.03 | 0.39 | 71523.69 | 5490.39 | 0.60 |
| 2024-08-15 | 7.69 | 7.66 | -0.01 | -0.13 | 85989.00 | 6617.76 | 0.72 |
| 2024-08-14 | 7.76 | 7.67 | -0.09 | -1.16 | 67700.00 | 5213.14 | 0.57 |
| 2024-08-13 | 7.80 | 7.76 | -0.13 | -1.65 | 98098.00 | 7613.67 | 0.82 |
| 2024-08-12 | 7.88 | 7.89 | 0.12 | 1.54 | 145668.86 | 11517.12 | 1.22 |
| 2024-08-09 | 7.88 | 7.77 | -0.12 | -1.52 | 98131.00 | 7684.62 | 0.82 |
| 2024-08-08 | 7.78 | 7.89 | 0.10 | 1.28 | 110318.00 | 8709.23 | 0.92 |
| 2024-08-07 | 7.88 | 7.79 | -0.13 | -1.64 | 90436.00 | 7045.41 | 0.75 |
| 2024-08-06 | 7.66 | 7.92 | 0.26 | 3.39 | 127979.47 | 10001.93 | 1.07 |
| 2024-08-05 | 7.73 | 7.66 | -0.10 | -1.29 | 178658.06 | 13929.25 | 1.49 |
| 2024-08-02 | 7.44 | 7.76 | 0.30 | 4.02 | 225869.62 | 17354.43 | 1.89 |
| 2024-08-01 | 7.41 | 7.46 | 0.05 | 0.68 | 92863.97 | 6938.46 | 0.78 |
| 2024-07-31 | 7.13 | 7.41 | 0.27 | 3.78 | 110460.81 | 8094.48 | 0.92 |
| 2024-07-30 | 7.10 | 7.14 | -0.01 | -0.14 | 37267.79 | 2665.74 | 0.31 |
| 2024-07-29 | 7.23 | 7.15 | -0.11 | -1.52 | 48626.00 | 3488.24 | 0.41 |
| 2024-07-26 | 7.20 | 7.26 | 0.06 | 0.83 | 47954.30 | 3477.85 | 0.40 |
| 2024-07-25 | 7.09 | 7.20 | 0.08 | 1.12 | 60736.67 | 4350.08 | 0.51 |
| 2024-07-24 | 7.17 | 7.12 | -0.05 | -0.70 | 56006.06 | 3998.23 | 0.47 |
| 2024-07-23 | 7.36 | 7.17 | -0.20 | -2.71 | 60922.40 | 4429.32 | 0.51 |
| 2024-07-22 | 7.33 | 7.37 | 0.03 | 0.41 | 59344.71 | 4367.13 | 0.50 |
| 2024-07-19 | 7.34 | 7.34 | -0.03 | -0.41 | 83535.60 | 6131.76 | 0.70 |
| 2024-07-18 | 7.16 | 7.37 | 0.16 | 2.22 | 114252.97 | 8305.94 | 0.96 |
| 2024-07-17 | 7.10 | 7.21 | 0.13 | 1.84 | 84150.00 | 6033.16 | 0.71 |
| 2024-07-16 | 7.03 | 7.08 | -0.04 | -0.56 | 43933.00 | 3108.21 | 0.37 |
| 2024-07-15 | 7.18 | 7.12 | -0.08 | -1.11 | 53815.00 | 3828.42 | 0.45 |
| 2024-07-12 | 7.20 | 7.20 | 0.01 | 0.14 | 60690.60 | 4375.59 | 0.51 |
| 2024-07-11 | 7.05 | 7.19 | 0.25 | 3.60 | 87906.59 | 6263.15 | 0.74 |
| 2024-07-10 | 6.95 | 6.94 | -0.02 | -0.29 | 57995.00 | 4039.48 | 0.49 |
| 2024-07-09 | 6.95 | 6.96 | 0.01 | 0.14 | 90963.00 | 6265.83 | 0.76 |
| 2024-07-08 | 7.16 | 6.95 | -0.19 | -2.66 | 76019.80 | 5322.45 | 0.64 |
| 2024-07-05 | 6.93 | 7.14 | 0.24 | 3.48 | 98128.80 | 6904.52 | 0.82 |
| 2024-07-04 | 7.15 | 6.90 | -0.25 | -3.50 | 90862.37 | 6336.34 | 0.76 |
| 2024-07-03 | 7.18 | 7.15 | -0.02 | -0.28 | 68823.00 | 4956.45 | 0.58 |
| 2024-07-02 | 7.07 | 7.17 | 0.07 | 0.99 | 65048.50 | 4653.19 | 0.55 |
| 2024-07-01 | 7.00 | 7.10 | 0.08 | 1.14 | 61110.00 | 4308.20 | 0.51 |
| 2024-06-28 | 7.01 | 7.02 | -0.02 | -0.28 | 61862.00 | 4379.41 | 0.52 |
| 2024-06-27 | 7.21 | 7.04 | -0.17 | -2.36 | 62238.00 | 4411.70 | 0.52 |
| 2024-06-26 | 6.99 | 7.21 | 0.22 | 3.15 | 86548.00 | 6136.03 | 0.73 |
| 2024-06-25 | 7.02 | 6.99 | 0.03 | 0.43 | 63474.00 | 4453.48 | 0.53 |
| 2024-06-24 | 7.15 | 6.96 | -0.23 | -3.20 | 91594.00 | 6442.87 | 0.77 |
| 2024-06-21 | 7.25 | 7.19 | -0.03 | -0.42 | 56722.00 | 4115.33 | 0.48 |
| 2024-06-20 | 7.36 | 7.22 | -0.16 | -2.17 | 74552.93 | 5448.19 | 0.63 |
| 2024-06-19 | 7.50 | 7.38 | -0.12 | -1.60 | 82994.05 | 6157.82 | 0.70 |
| 2024-06-18 | 7.51 | 7.50 | 0.00 | 0.00 | 61792.24 | 4637.44 | 0.52 |
| 2024-06-17 | 7.48 | 7.50 | -0.05 | -0.66 | 49124.27 | 3694.07 | 0.41 |
| 2024-06-14 | 7.50 | 7.55 | 0.04 | 0.53 | 70200.00 | 5275.50 | 0.59 |
| 2024-06-13 | 7.60 | 7.51 | -0.08 | -1.05 | 70953.00 | 5349.00 | 0.60 |
| 2024-06-12 | 7.55 | 7.59 | 0.01 | 0.13 | 69520.58 | 5263.97 | 0.58 |
| 2024-06-11 | 7.58 | 7.58 | 0.04 | 0.53 | 78539.09 | 5917.29 | 0.66 |
| 2024-06-07 | 7.52 | 7.54 | 0.05 | 0.67 | 75851.00 | 5718.03 | 0.64 |
| 2024-06-06 | 7.59 | 7.49 | -0.10 | -1.32 | 123520.22 | 9266.30 | 1.04 |
| 2024-06-05 | 7.62 | 7.59 | -0.05 | -0.65 | 68796.94 | 5251.82 | 0.58 |
| 2024-06-04 | 7.58 | 7.64 | 0.06 | 0.79 | 77965.04 | 5933.12 | 0.65 |
| 2024-06-03 | 7.71 | 7.58 | -0.15 | -1.94 | 97621.00 | 7429.84 | 0.82 |
| 2024-05-31 | 7.74 | 7.73 | -0.02 | -0.26 | 57289.00 | 4435.78 | 0.48 |
| 2024-05-30 | 7.73 | 7.75 | 0.01 | 0.13 | 74768.00 | 5781.74 | 0.63 |
| 2024-05-29 | 7.80 | 7.74 | -0.06 | -0.77 | 64353.02 | 5007.63 | 0.54 |
| 2024-05-28 | 7.97 | 7.80 | -0.14 | -1.76 | 83740.00 | 6568.99 | 0.70 |
| 2024-05-27 | 7.90 | 7.94 | 0.05 | 0.63 | 79002.71 | 6218.22 | 0.66 |
| 2024-05-24 | 7.95 | 7.89 | -0.01 | -0.13 | 83153.34 | 6618.29 | 0.70 |
| 2024-05-23 | 8.14 | 7.90 | -0.22 | -2.71 | 126112.86 | 10065.88 | 1.06 |
| 2024-05-22 | 8.18 | 8.12 | -0.01 | -0.12 | 115376.00 | 9420.82 | 0.97 |
| 2024-05-21 | 8.25 | 8.13 | -0.13 | -1.57 | 102277.00 | 8335.79 | 0.86 |
| 2024-05-20 | 8.26 | 8.26 | -0.08 | -0.96 | 117954.50 | 9711.58 | 0.99 |
| 2024-05-17 | 8.31 | 8.34 | 0.03 | 0.36 | 74664.58 | 6190.95 | 0.63 |
| 2024-05-16 | 8.40 | 8.31 | -0.08 | -0.95 | 87789.37 | 7332.22 | 0.74 |
| 2024-05-15 | 8.55 | 8.39 | -0.16 | -1.87 | 81384.00 | 6869.98 | 0.68 |
| 2024-05-14 | 8.46 | 8.55 | 0.08 | 0.95 | 114760.38 | 9776.95 | 0.96 |
日K线
周K线
月K线
