海利生物(603718)股票信息
| 股票代码 | 603718 |
| 股票名称 | 海利生物 |
| 最新价/元 | 6.57 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -3.81 |
| 买入/元 | 6.56 |
| 卖出/元 | 6.57 |
| 昨收/元 | 6.83 |
| 今开/元 | 6.78 |
| 最高/元 | 6.88 |
| 最低/元 | 6.51 |
| 成交量/手 | 173955.79 |
| 成交额/万 | 11580.02 |
| 股净值/元 | 65.70 |
| 市净率 | 3.44 |
| 总市值/万 | 432240.30 |
| 流通值/万 | 423108.00 |
| 换手率/% | 2.70 |
| 入市日期 | 2015-05-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
海利生物(603718)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.78 | 6.57 | -0.26 | -3.81 | 173955.79 | 11580.02 | 2.70 |
| 2024-10-10 | 7.03 | 6.83 | -0.08 | -1.16 | 195741.34 | 13615.91 | 3.04 |
| 2024-10-09 | 7.47 | 6.91 | -0.77 | -10.03 | 254873.14 | 18120.00 | 3.96 |
| 2024-10-08 | 8.15 | 7.68 | 0.23 | 3.09 | 421571.46 | 32705.94 | 6.55 |
| 2024-09-30 | 7.00 | 7.45 | 0.68 | 10.04 | 348042.00 | 24979.03 | 5.40 |
| 2024-09-27 | 6.42 | 6.77 | 0.33 | 5.12 | 225776.98 | 14775.86 | 3.51 |
| 2024-09-26 | 6.30 | 6.44 | 0.07 | 1.10 | 224308.37 | 13924.68 | 3.48 |
| 2024-09-25 | 6.19 | 6.37 | 0.22 | 3.58 | 109177.00 | 6987.72 | 1.70 |
| 2024-09-24 | 6.06 | 6.15 | 0.15 | 2.50 | 80057.81 | 4854.77 | 1.24 |
| 2024-09-23 | 6.08 | 6.00 | -0.08 | -1.32 | 42046.81 | 2535.62 | 0.65 |
| 2024-09-20 | 6.31 | 6.08 | -0.19 | -3.03 | 51690.00 | 3160.43 | 0.80 |
| 2024-09-19 | 6.12 | 6.27 | 0.17 | 2.79 | 47476.00 | 2972.20 | 0.74 |
| 2024-09-18 | 6.25 | 6.10 | -0.16 | -2.56 | 31374.00 | 1910.85 | 0.49 |
| 2024-09-13 | 6.36 | 6.26 | -0.09 | -1.42 | 21811.05 | 1370.83 | 0.34 |
| 2024-09-12 | 6.32 | 6.35 | 0.03 | 0.48 | 22020.25 | 1404.34 | 0.34 |
| 2024-09-11 | 6.37 | 6.32 | -0.05 | -0.79 | 22807.36 | 1443.57 | 0.35 |
| 2024-09-10 | 6.36 | 6.37 | -0.03 | -0.47 | 27908.30 | 1771.48 | 0.43 |
| 2024-09-09 | 6.35 | 6.40 | 0.00 | 0.00 | 28730.00 | 1843.22 | 0.45 |
| 2024-09-06 | 6.48 | 6.40 | -0.11 | -1.69 | 25161.00 | 1617.58 | 0.39 |
| 2024-09-05 | 6.47 | 6.51 | 0.07 | 1.09 | 27419.00 | 1782.65 | 0.43 |
| 2024-09-04 | 6.51 | 6.44 | -0.10 | -1.53 | 37460.51 | 2436.64 | 0.58 |
| 2024-09-03 | 6.68 | 6.54 | -0.17 | -2.53 | 58718.00 | 3867.88 | 0.91 |
| 2024-09-02 | 7.20 | 6.71 | 0.05 | 0.75 | 123025.26 | 8423.73 | 1.91 |
| 2024-08-30 | 6.62 | 6.66 | 0.03 | 0.45 | 51443.00 | 3425.03 | 0.80 |
| 2024-08-29 | 6.57 | 6.63 | 0.13 | 2.00 | 36427.00 | 2401.70 | 0.57 |
| 2024-08-28 | 6.39 | 6.50 | 0.08 | 1.25 | 31922.61 | 2068.19 | 0.50 |
| 2024-08-27 | 6.41 | 6.42 | 0.01 | 0.16 | 30319.00 | 1957.03 | 0.47 |
| 2024-08-26 | 6.39 | 6.41 | 0.05 | 0.79 | 25463.20 | 1632.07 | 0.40 |
| 2024-08-23 | 6.40 | 6.36 | -0.04 | -0.63 | 32515.00 | 2073.78 | 0.50 |
| 2024-08-22 | 6.50 | 6.40 | -0.06 | -0.93 | 32433.66 | 2090.38 | 0.50 |
| 2024-08-21 | 6.60 | 6.46 | -0.13 | -1.97 | 35919.60 | 2331.17 | 0.56 |
| 2024-08-20 | 6.74 | 6.59 | -0.21 | -3.09 | 54407.00 | 3611.47 | 0.84 |
| 2024-08-19 | 6.93 | 6.80 | -0.13 | -1.88 | 61190.00 | 4207.31 | 0.95 |
| 2024-08-16 | 6.88 | 6.93 | 0.05 | 0.73 | 46193.50 | 3184.14 | 0.72 |
| 2024-08-15 | 6.87 | 6.88 | -0.05 | -0.72 | 70956.50 | 4927.50 | 1.10 |
| 2024-08-14 | 6.68 | 6.93 | 0.22 | 3.28 | 116276.00 | 8074.31 | 1.81 |
| 2024-08-13 | 6.61 | 6.71 | 0.06 | 0.90 | 62260.80 | 4139.49 | 0.97 |
| 2024-08-12 | 6.57 | 6.65 | 0.07 | 1.06 | 49902.44 | 3311.75 | 0.77 |
| 2024-08-09 | 6.85 | 6.58 | -0.11 | -1.64 | 54020.80 | 3609.35 | 0.84 |
| 2024-08-08 | 6.63 | 6.69 | 0.06 | 0.91 | 48808.00 | 3263.61 | 0.76 |
| 2024-08-07 | 6.66 | 6.63 | -0.07 | -1.05 | 47801.00 | 3171.13 | 0.74 |
| 2024-08-06 | 6.53 | 6.70 | 0.18 | 2.76 | 64576.00 | 4279.07 | 1.00 |
| 2024-08-05 | 6.46 | 6.52 | 0.01 | 0.15 | 93527.30 | 6168.06 | 1.45 |
| 2024-08-02 | 6.46 | 6.51 | 0.00 | 0.00 | 80439.00 | 5293.28 | 1.25 |
| 2024-08-01 | 6.28 | 6.51 | 0.21 | 3.33 | 91781.76 | 5894.63 | 1.43 |
| 2024-07-31 | 6.06 | 6.30 | 0.24 | 3.96 | 59201.10 | 3683.93 | 0.92 |
| 2024-07-30 | 5.99 | 6.06 | 0.05 | 0.83 | 28939.00 | 1747.56 | 0.45 |
| 2024-07-29 | 6.06 | 6.01 | -0.05 | -0.83 | 33569.02 | 2015.09 | 0.52 |
| 2024-07-26 | 5.92 | 6.06 | 0.15 | 2.54 | 34548.30 | 2081.48 | 0.54 |
| 2024-07-25 | 5.79 | 5.91 | 0.07 | 1.20 | 36550.76 | 2151.28 | 0.57 |
| 2024-07-24 | 6.03 | 5.84 | -0.19 | -3.15 | 40432.00 | 2380.01 | 0.63 |
| 2024-07-23 | 6.08 | 6.03 | -0.06 | -0.99 | 50979.10 | 3114.49 | 0.79 |
| 2024-07-22 | 6.01 | 6.09 | 0.07 | 1.16 | 38165.96 | 2310.95 | 0.59 |
| 2024-07-19 | 5.96 | 6.02 | 0.05 | 0.84 | 35651.00 | 2137.21 | 0.55 |
| 2024-07-18 | 5.90 | 6.00 | 0.04 | 0.67 | 43371.60 | 2566.92 | 0.67 |
| 2024-07-17 | 5.97 | 5.96 | 0.00 | 0.00 | 38050.00 | 2266.88 | 0.59 |
| 2024-07-16 | 6.01 | 5.96 | -0.06 | -1.00 | 40246.48 | 2396.52 | 0.62 |
| 2024-07-15 | 6.17 | 6.02 | -0.14 | -2.27 | 43199.46 | 2611.69 | 0.67 |
| 2024-07-12 | 6.18 | 6.16 | 0.00 | 0.00 | 30637.00 | 1895.38 | 0.48 |
| 2024-07-11 | 6.02 | 6.16 | 0.22 | 3.70 | 49779.00 | 3052.54 | 0.77 |
| 2024-07-10 | 5.91 | 5.94 | -0.03 | -0.50 | 39982.00 | 2377.60 | 0.62 |
| 2024-07-09 | 5.91 | 5.97 | 0.08 | 1.36 | 67765.00 | 4001.85 | 1.05 |
| 2024-07-08 | 6.08 | 5.89 | -0.25 | -4.07 | 54378.00 | 3223.42 | 0.84 |
| 2024-07-05 | 5.94 | 6.14 | 0.15 | 2.50 | 53388.00 | 3229.73 | 0.83 |
| 2024-07-04 | 6.21 | 5.99 | -0.23 | -3.70 | 56821.00 | 3437.42 | 0.88 |
| 2024-07-03 | 6.30 | 6.22 | -0.07 | -1.11 | 37870.00 | 2370.73 | 0.59 |
| 2024-07-02 | 6.22 | 6.29 | 0.07 | 1.13 | 51550.09 | 3237.29 | 0.80 |
| 2024-07-01 | 6.18 | 6.22 | 0.05 | 0.81 | 47406.00 | 2945.74 | 0.74 |
| 2024-06-28 | 6.26 | 6.17 | -0.05 | -0.80 | 40555.09 | 2535.25 | 0.63 |
| 2024-06-27 | 6.38 | 6.22 | -0.18 | -2.81 | 51855.00 | 3260.85 | 0.81 |
| 2024-06-26 | 6.10 | 6.40 | 0.24 | 3.90 | 63670.80 | 4009.67 | 0.99 |
| 2024-06-25 | 6.13 | 6.16 | 0.01 | 0.16 | 48607.20 | 3007.70 | 0.75 |
| 2024-06-24 | 6.40 | 6.15 | -0.31 | -4.80 | 83567.00 | 5190.88 | 1.30 |
| 2024-06-21 | 6.40 | 6.46 | 0.02 | 0.31 | 62027.30 | 4016.04 | 0.96 |
| 2024-06-20 | 6.74 | 6.44 | -0.32 | -4.73 | 117069.00 | 7741.65 | 1.82 |
| 2024-06-19 | 6.85 | 6.76 | -0.14 | -2.03 | 75123.10 | 5132.58 | 1.17 |
| 2024-06-18 | 6.69 | 6.90 | 0.18 | 2.68 | 112098.00 | 7633.69 | 1.74 |
| 2024-06-17 | 6.81 | 6.72 | -0.23 | -3.31 | 99387.00 | 6673.80 | 1.54 |
| 2024-06-14 | 7.17 | 6.95 | -0.28 | -3.87 | 206002.00 | 14245.52 | 3.20 |
| 2024-06-13 | 7.68 | 7.23 | -0.47 | -6.10 | 195544.20 | 14302.87 | 3.04 |
| 2024-06-12 | 7.70 | 7.70 | 0.70 | 10.00 | 257616.79 | 19480.08 | 4.00 |
| 2024-06-11 | 6.99 | 7.00 | 0.10 | 1.45 | 40491.29 | 2795.26 | 0.63 |
| 2024-06-07 | 6.70 | 6.90 | 0.27 | 4.07 | 64122.00 | 4381.75 | 1.00 |
| 2024-06-06 | 7.08 | 6.63 | -0.45 | -6.36 | 84016.00 | 5673.90 | 1.30 |
| 2024-06-05 | 7.09 | 7.08 | 0.00 | 0.00 | 39464.44 | 2804.00 | 0.61 |
| 2024-06-04 | 7.21 | 7.08 | -0.14 | -1.94 | 48623.00 | 3445.54 | 0.76 |
| 2024-06-03 | 7.45 | 7.22 | -0.25 | -3.35 | 69814.44 | 5095.01 | 1.08 |
| 2024-05-31 | 7.39 | 7.47 | 0.13 | 1.77 | 34992.64 | 2598.10 | 0.54 |
| 2024-05-30 | 7.42 | 7.34 | -0.07 | -0.95 | 26906.64 | 1978.37 | 0.42 |
| 2024-05-29 | 7.34 | 7.41 | 0.05 | 0.68 | 32648.79 | 2420.60 | 0.51 |
| 2024-05-28 | 7.49 | 7.36 | -0.13 | -1.74 | 29990.00 | 2211.13 | 0.47 |
| 2024-05-27 | 7.61 | 7.49 | -0.11 | -1.45 | 52972.00 | 3929.16 | 0.82 |
| 2024-05-24 | 7.65 | 7.60 | -0.01 | -0.13 | 42009.00 | 3226.12 | 0.65 |
| 2024-05-23 | 7.86 | 7.61 | -0.28 | -3.55 | 52812.00 | 4068.75 | 0.82 |
| 2024-05-22 | 7.90 | 7.89 | -0.04 | -0.50 | 32534.57 | 2574.45 | 0.51 |
| 2024-05-21 | 8.06 | 7.93 | -0.17 | -2.10 | 43338.00 | 3443.90 | 0.67 |
| 2024-05-20 | 8.06 | 8.10 | 0.03 | 0.37 | 47607.60 | 3879.13 | 0.74 |
| 2024-05-17 | 7.99 | 8.07 | 0.11 | 1.38 | 41421.00 | 3311.67 | 0.64 |
| 2024-05-16 | 8.07 | 7.96 | -0.09 | -1.12 | 43295.00 | 3474.76 | 0.67 |
| 2024-05-15 | 8.30 | 8.05 | -0.29 | -3.48 | 47617.00 | 3876.13 | 0.74 |
日K线
周K线
月K线
