华海药业(600521)股票信息
| 股票代码 | 600521 |
| 股票名称 | 华海药业 |
| 最新价/元 | 19.60 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 2.08 |
| 买入/元 | 19.60 |
| 卖出/元 | 19.61 |
| 昨收/元 | 19.20 |
| 今开/元 | 19.69 |
| 最高/元 | 20.17 |
| 最低/元 | 19.31 |
| 成交量/手 | 301186.49 |
| 成交额/万 | 59511.75 |
| 股净值/元 | 34.39 |
| 市净率 | 3.36 |
| 总市值/万 | 2874840.69 |
| 流通值/万 | 2874840.69 |
| 换手率/% | 2.05 |
| 入市日期 | 2003-03-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
华海药业(600521)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 | 19.69 | 19.60 | 0.40 | 2.08 | 301186.49 | 59511.75 | 2.05 |
| 2024-10-09 | 19.85 | 19.20 | -0.85 | -4.24 | 409906.63 | 80024.04 | 2.79 |
| 2024-10-08 | 21.54 | 20.05 | 0.46 | 2.35 | 481997.30 | 97753.85 | 3.29 |
| 2024-09-30 | 18.75 | 19.59 | 1.76 | 9.87 | 448220.42 | 85872.67 | 3.06 |
| 2024-09-27 | 17.10 | 17.83 | 0.94 | 5.57 | 164937.41 | 28631.91 | 1.12 |
| 2024-09-26 | 16.61 | 16.89 | 0.28 | 1.69 | 186893.74 | 31154.70 | 1.27 |
| 2024-09-25 | 16.26 | 16.61 | 0.60 | 3.75 | 211577.00 | 35085.20 | 1.44 |
| 2024-09-24 | 15.76 | 16.01 | 0.33 | 2.11 | 122242.50 | 19448.30 | 0.83 |
| 2024-09-23 | 15.80 | 15.68 | -0.04 | -0.25 | 82260.47 | 12894.69 | 0.56 |
| 2024-09-20 | 15.92 | 15.72 | -0.28 | -1.75 | 60663.12 | 9571.83 | 0.41 |
| 2024-09-19 | 16.16 | 16.00 | -0.18 | -1.11 | 107613.41 | 17278.96 | 0.73 |
| 2024-09-18 | 15.70 | 16.18 | 0.44 | 2.80 | 121822.90 | 19409.38 | 0.83 |
| 2024-09-13 | 16.12 | 15.74 | -0.36 | -2.24 | 75576.87 | 12006.71 | 0.52 |
| 2024-09-12 | 16.16 | 16.10 | -0.04 | -0.25 | 72884.60 | 11791.18 | 0.50 |
| 2024-09-11 | 16.12 | 16.14 | -0.09 | -0.56 | 65409.00 | 10567.05 | 0.45 |
| 2024-09-10 | 16.44 | 16.23 | -0.10 | -0.61 | 68527.65 | 11076.46 | 0.47 |
| 2024-09-09 | 16.31 | 16.33 | -0.07 | -0.43 | 75314.90 | 12374.81 | 0.51 |
| 2024-09-06 | 16.75 | 16.40 | -0.37 | -2.21 | 67941.00 | 11235.36 | 0.46 |
| 2024-09-05 | 16.60 | 16.77 | 0.20 | 1.21 | 74405.77 | 12479.93 | 0.51 |
| 2024-09-04 | 16.47 | 16.57 | 0.14 | 0.85 | 134394.03 | 22398.13 | 0.92 |
| 2024-09-03 | 16.67 | 16.43 | -0.29 | -1.73 | 159666.87 | 26476.19 | 1.09 |
| 2024-09-02 | 16.72 | 16.72 | -0.11 | -0.65 | 168690.80 | 28385.03 | 1.15 |
| 2024-08-30 | 17.19 | 16.83 | -0.45 | -2.60 | 154425.20 | 26285.14 | 1.05 |
| 2024-08-29 | 16.88 | 17.28 | 0.40 | 2.37 | 74322.24 | 12789.89 | 0.51 |
| 2024-08-28 | 16.90 | 16.88 | -0.04 | -0.24 | 44691.40 | 7562.29 | 0.30 |
| 2024-08-27 | 17.01 | 16.92 | -0.10 | -0.59 | 42486.15 | 7216.20 | 0.29 |
| 2024-08-26 | 17.12 | 17.02 | -0.04 | -0.23 | 73554.65 | 12445.52 | 0.50 |
| 2024-08-23 | 17.08 | 17.06 | -0.02 | -0.12 | 45098.00 | 7684.24 | 0.31 |
| 2024-08-22 | 17.24 | 17.08 | -0.10 | -0.58 | 59395.00 | 10186.02 | 0.40 |
| 2024-08-21 | 17.29 | 17.18 | -0.20 | -1.15 | 55178.03 | 9545.56 | 0.38 |
| 2024-08-20 | 17.52 | 17.38 | -0.17 | -0.97 | 74498.00 | 13014.16 | 0.51 |
| 2024-08-19 | 17.36 | 17.55 | 0.14 | 0.80 | 79280.00 | 13951.05 | 0.54 |
| 2024-08-16 | 17.40 | 17.41 | 0.11 | 0.64 | 69620.26 | 12070.48 | 0.47 |
| 2024-08-15 | 17.52 | 17.30 | -0.25 | -1.43 | 86743.16 | 15098.73 | 0.59 |
| 2024-08-14 | 17.76 | 17.55 | -0.30 | -1.68 | 62993.76 | 11103.99 | 0.43 |
| 2024-08-13 | 17.80 | 17.85 | -0.05 | -0.28 | 76936.16 | 13696.48 | 0.52 |
| 2024-08-12 | 17.80 | 17.90 | 0.30 | 1.71 | 92255.10 | 16534.33 | 0.63 |
| 2024-08-09 | 17.93 | 17.60 | -0.40 | -2.22 | 129751.20 | 23144.05 | 0.88 |
| 2024-08-08 | 17.55 | 18.00 | 0.30 | 1.70 | 145169.83 | 26099.32 | 0.99 |
| 2024-08-07 | 17.79 | 17.70 | -0.12 | -0.67 | 82278.81 | 14574.53 | 0.56 |
| 2024-08-06 | 17.54 | 17.82 | 0.28 | 1.60 | 113822.55 | 20053.79 | 0.78 |
| 2024-08-05 | 17.53 | 17.54 | 0.02 | 0.11 | 158645.30 | 28204.31 | 1.08 |
| 2024-08-02 | 17.15 | 17.52 | 0.26 | 1.51 | 143661.30 | 25244.31 | 0.98 |
| 2024-08-01 | 17.01 | 17.26 | 0.11 | 0.64 | 131587.92 | 22667.64 | 0.90 |
| 2024-07-31 | 16.21 | 17.15 | 1.05 | 6.52 | 127666.38 | 21392.23 | 0.87 |
| 2024-07-30 | 16.18 | 16.10 | -0.14 | -0.86 | 76915.32 | 12375.38 | 0.52 |
| 2024-07-29 | 16.69 | 16.24 | -0.40 | -2.40 | 90409.87 | 14777.75 | 0.62 |
| 2024-07-26 | 16.64 | 16.64 | 0.04 | 0.24 | 60997.90 | 10146.13 | 0.42 |
| 2024-07-25 | 16.60 | 16.60 | -0.09 | -0.54 | 86912.76 | 14395.21 | 0.59 |
| 2024-07-24 | 16.91 | 16.69 | -0.24 | -1.42 | 136293.08 | 22968.16 | 0.93 |
| 2024-07-23 | 17.64 | 16.93 | -0.78 | -4.40 | 150098.58 | 25922.73 | 1.02 |
| 2024-07-22 | 17.20 | 17.71 | 0.33 | 1.90 | 158399.44 | 27756.16 | 1.08 |
| 2024-07-19 | 17.51 | 17.38 | -0.30 | -1.70 | 101239.32 | 17629.76 | 0.69 |
| 2024-07-18 | 17.62 | 17.68 | 0.14 | 0.80 | 107949.42 | 18904.98 | 0.74 |
| 2024-07-17 | 17.49 | 17.54 | 0.08 | 0.46 | 127165.67 | 22190.85 | 0.87 |
| 2024-07-16 | 17.45 | 17.46 | 0.01 | 0.06 | 91442.61 | 15940.20 | 0.62 |
| 2024-07-15 | 17.70 | 17.45 | -0.34 | -1.91 | 114999.93 | 20132.22 | 0.78 |
| 2024-07-12 | 17.79 | 17.79 | -0.01 | -0.06 | 137225.33 | 24359.56 | 0.94 |
| 2024-07-11 | 17.86 | 17.80 | 0.01 | 0.06 | 202140.78 | 35730.19 | 1.38 |
| 2024-07-10 | 17.40 | 17.79 | 0.39 | 2.24 | 222294.37 | 39365.27 | 1.52 |
| 2024-07-09 | 18.00 | 17.60 | -0.35 | -1.95 | 266971.90 | 46895.36 | 1.82 |
| 2024-07-08 | 18.08 | 17.95 | 0.16 | 0.90 | 398674.38 | 71743.72 | 2.72 |
| 2024-07-05 | 16.68 | 17.79 | 1.62 | 10.02 | 404961.93 | 70544.90 | 2.76 |
| 2024-07-04 | 16.58 | 16.17 | -0.40 | -2.41 | 189949.61 | 30739.74 | 1.30 |
| 2024-07-03 | 16.91 | 16.57 | -0.37 | -2.18 | 107467.49 | 18028.35 | 0.73 |
| 2024-07-02 | 17.15 | 16.94 | -0.17 | -0.99 | 70139.24 | 11922.71 | 0.48 |
| 2024-07-01 | 17.04 | 17.11 | 0.06 | 0.35 | 79806.51 | 13613.55 | 0.54 |
| 2024-06-28 | 17.28 | 17.05 | -0.12 | -0.70 | 78505.94 | 13459.97 | 0.54 |
| 2024-06-27 | 17.50 | 17.17 | -0.40 | -2.28 | 99457.86 | 17141.08 | 0.68 |
| 2024-06-26 | 17.32 | 17.57 | 0.28 | 1.62 | 81900.09 | 14226.54 | 0.56 |
| 2024-06-25 | 17.50 | 17.29 | -0.44 | -2.48 | 123370.00 | 21528.09 | 0.84 |
| 2024-06-24 | 17.88 | 17.73 | -0.15 | -0.84 | 165233.23 | 29227.81 | 1.13 |
| 2024-06-21 | 17.00 | 17.88 | 0.85 | 4.99 | 208918.91 | 37025.85 | 1.42 |
| 2024-06-20 | 17.14 | 17.03 | -0.22 | -1.28 | 88669.53 | 15091.39 | 0.60 |
| 2024-06-19 | 17.42 | 17.25 | -0.23 | -1.32 | 73432.00 | 12676.61 | 0.50 |
| 2024-06-18 | 17.43 | 17.48 | 0.10 | 0.58 | 79086.65 | 13880.72 | 0.54 |
| 2024-06-17 | 17.19 | 17.38 | -0.16 | -0.91 | 81935.33 | 14242.29 | 0.56 |
| 2024-06-14 | 17.45 | 17.54 | 0.24 | 1.39 | 103200.66 | 17969.71 | 0.70 |
| 2024-06-13 | 17.44 | 17.30 | -0.05 | -0.29 | 79423.01 | 13778.72 | 0.54 |
| 2024-06-12 | 17.68 | 17.35 | -0.14 | -0.80 | 75080.62 | 13102.61 | 0.51 |
| 2024-06-11 | 17.30 | 17.49 | 0.19 | 1.10 | 77943.88 | 13572.26 | 0.53 |
| 2024-06-07 | 17.49 | 17.30 | -0.20 | -1.14 | 68836.04 | 11981.88 | 0.47 |
| 2024-06-06 | 17.66 | 17.50 | -0.03 | -0.17 | 84491.98 | 14827.05 | 0.58 |
| 2024-06-05 | 17.70 | 17.53 | -0.16 | -0.90 | 59633.40 | 10543.98 | 0.41 |
| 2024-06-04 | 17.46 | 17.69 | 0.35 | 2.02 | 89282.91 | 15735.58 | 0.61 |
| 2024-06-03 | 17.14 | 17.34 | 0.00 | 0.00 | 101463.90 | 17729.95 | 0.69 |
| 2024-05-31 | 17.34 | 17.34 | 0.06 | 0.35 | 81517.30 | 14179.92 | 0.56 |
| 2024-05-30 | 17.18 | 17.28 | 0.11 | 0.64 | 69525.72 | 11983.04 | 0.47 |
| 2024-05-29 | 17.15 | 17.17 | 0.07 | 0.41 | 93661.72 | 16114.50 | 0.64 |
| 2024-05-28 | 17.55 | 17.10 | -0.42 | -2.40 | 167206.45 | 28647.69 | 1.14 |
| 2024-05-27 | 17.52 | 17.52 | 0.02 | 0.11 | 95560.00 | 16639.75 | 0.65 |
| 2024-05-24 | 17.31 | 17.50 | 0.09 | 0.52 | 89135.82 | 15699.09 | 0.61 |
| 2024-05-23 | 17.67 | 17.41 | -0.13 | -0.74 | 97141.75 | 16974.12 | 0.66 |
| 2024-05-22 | 17.42 | 17.54 | 0.01 | 0.06 | 101666.13 | 17877.60 | 0.69 |
| 2024-05-21 | 17.68 | 17.53 | -0.07 | -0.40 | 72289.69 | 12691.01 | 0.49 |
| 2024-05-20 | 17.70 | 17.60 | -0.14 | -0.79 | 142315.91 | 25076.45 | 0.97 |
| 2024-05-17 | 17.57 | 17.74 | 0.13 | 0.74 | 117187.30 | 20665.02 | 0.80 |
| 2024-05-16 | 17.39 | 17.61 | 0.22 | 1.27 | 140799.99 | 24788.73 | 0.96 |
| 2024-05-15 | 17.48 | 17.39 | -0.06 | -0.34 | 110142.00 | 19188.63 | 0.75 |
| 2024-05-14 | 17.33 | 17.45 | 0.11 | 0.63 | 125863.06 | 22107.12 | 0.86 |
日K线
周K线
月K线
