证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

海王生物(000078)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 19.00 20.24 18.73 19.81 619882 11942677 0.31 1.59%
2009-11-24 20.90 21.10 19.00 19.50 718974 14642154 -1.40 -6.70%
2009-11-23 21.10 21.30 20.40 20.90 602682 12579513 -0.20 -0.95%
2009-11-20 20.88 21.50 20.70 21.10 658764 13951861 0.09 0.43%
2009-11-19 20.98 21.45 20.70 21.01 658292 13835756 0.06 0.29%
2009-11-18 20.99 21.55 20.51 20.95 742743 15579145 -0.24 -1.13%
2009-11-17 20.70 21.60 20.25 21.19 1100396 23157390 0.50 2.42%
2009-11-16 20.43 20.83 20.20 20.69 639055 13121031 -0.02 -0.10%
2009-11-13 20.80 21.29 20.30 20.71 515675 10726493 0.03 0.14%
2009-11-12 20.80 20.95 20.50 20.68 412702 8511708 0.09 0.44%
2009-11-11 20.79 21.15 20.20 20.59 635110 13121705 -0.56 -2.65%
2009-11-10 19.80 21.75 19.70 21.15 1424387 30097212 1.23 6.17%
2009-11-09 20.01 20.20 19.51 19.92 747781 14796122 -0.39 -1.92%
2009-11-06 20.70 21.19 20.00 20.31 850734 17334452 -0.29 -1.41%
2009-11-05 20.50 21.65 20.32 20.60 920889 19261818 -0.81 -3.78%
2009-11-04 20.00 22.35 18.90 21.41 1650692 33684972 0.85 4.13%
2009-11-03 21.80 21.80 19.68 20.56 1634787 33945836 0.21 1.03%
2009-11-02 19.20 20.35 19.20 20.35 812548 16239496 1.85 10.00%
2009-10-30 17.39 18.58 16.50 18.50 1518183 26530700 1.60 9.47%
2009-10-29 15.90 16.90 15.90 16.90 1550600 25659602 1.54 10.03%
2009-10-28 15.70 16.15 15.13 15.36 1156172 18025310 -0.49 -3.09%
2009-10-27 14.78 15.96 14.52 15.85 1879080 29060138 1.34 9.23%
2009-10-26 14.00 14.51 13.82 14.51 1369657 19490306 1.32 10.01%
2009-10-22 13.30 13.65 13.10 13.19 378703 5040825 -0.21 -1.57%
2009-10-21 13.89 13.89 13.37 13.40 516579 7018790 -0.51 -3.67%
2009-10-20 13.66 14.15 13.53 13.91 722548 9995367 0.05 0.36%
2009-10-19 13.75 14.42 13.75 13.86 825331 11586549 0.31 2.29%
2009-10-16 13.05 13.56 13.05 13.55 525596 7023248 0.38 2.88%
2009-10-15 13.56 13.74 13.10 13.17 541289 7208741 -0.38 -2.80%
2009-10-14 13.54 13.98 13.35 13.55 745258 10153406 0.10 0.74%
2009-10-13 13.12 13.58 13.00 13.45 513595 6858747 0.13 0.98%
2009-10-12 13.54 13.69 12.88 13.32 639834 8526057 -0.24 -1.77%
2009-10-09 12.50 13.77 12.38 13.56 901262 11884252 1.04 8.31%
2009-09-30 11.73 12.60 11.54 12.52 694680 8402305 0.98 8.49%
2009-09-29 12.31 12.44 11.36 11.54 564727 6615073 -1.07 -8.48%
2009-09-28 12.37 13.16 12.25 12.61 844512 10774469 0.39 3.19%
2009-09-25 12.70 12.88 12.10 12.22 527435 6573712 -0.46 -3.63%
2009-09-24 12.89 13.28 12.31 12.68 730164 9315400 -0.37 -2.83%
2009-09-23 14.21 14.30 12.94 13.05 818700 11158899 -1.33 -9.25%
N 2009-09-22 13.65 14.79 13.40 14.38 1165551 16456919 0.53 3.83%
2009-09-21 14.14 14.65 13.00 13.85 766258 10661633 -0.50 -3.48%
N 2009-09-17 14.30 14.80 14.15 14.35 875510 12602080 -0.19 -1.31%
N 2009-09-16 14.00 15.45 13.38 14.54 1320949 19120932 0.19 1.32%
2009-09-15 13.18 14.78 13.05 14.35 1422478 20171528 0.88 6.53%
N 2009-09-14 12.69 13.64 12.25 13.47 1684780 22069252 1.07 8.63%
N 2009-09-11 11.33 12.40 11.33 12.40 1458630 17255306 1.13 10.03%
N 2009-09-10 11.39 11.79 11.20 11.27 976296 11164294 -0.50 -4.25%
N 2009-09-09 10.65 11.93 10.46 11.77 1623417 18460314 0.89 8.18%
2009-09-08 11.00 11.54 10.80 10.88 1892836 21085492 0.19 1.78%
N 2009-09-07 10.02 10.69 9.99 10.69 1044337 10982880 0.97 9.98%
N 2009-09-04 8.83 9.72 8.64 9.72 1249941 11978114 0.88 9.96%
N 2009-09-03 8.44 8.98 8.39 8.84 401725 3506476 0.37 4.37%
N 2009-09-02 8.75 8.98 8.30 8.47 362406 3112988 -0.63 -6.92%
N 2009-09-01 8.95 9.38 8.40 9.10 629931 5560798 -0.23 -2.46%
N 2009-08-31 9.21 9.78 9.08 9.33 879772 8312294 0.37 4.13%
N 2009-08-28 9.18 9.40 8.70 8.96 848531 7659240 0.31 3.58%
N 2009-08-27 7.90 8.65 7.90 8.65 329903 2794426 0.79 10.05%
2009-08-26 7.70 8.03 7.56 7.86 236077 1861708 0.25 3.29%
2009-08-25 7.90 7.90 7.38 7.61 227002 1737120 -0.36 -4.52%
2009-08-24 7.67 8.05 7.58 7.97 339105 2683706 0.37 4.87%
2009-08-21 7.49 7.65 7.38 7.60 195923 1473970 0.07 0.93%
2009-08-20 7.25 7.64 7.08 7.53 236711 1745940 0.13 1.76%
2009-08-19 7.65 8.11 7.30 7.40 302957 2357116 -0.23 -3.01%
2009-08-18 7.38 7.68 7.18 7.63 197814 1457382 0.07 0.93%
2009-08-17 8.22 8.22 7.56 7.56 202116 1571830 -0.84 -10.00%
2009-08-14 9.10 9.20 8.39 8.40 257042 2246919 -0.80 -8.70%
2009-08-13 9.26 9.60 9.14 9.20 216420 2014991 -0.24 -2.54%
2009-08-12 9.16 9.78 8.91 9.44 406903 3820068 0.25 2.72%
2009-08-11 9.05 9.25 9.05 9.19 129340 1184542 0.14 1.55%
2009-08-10 9.16 9.29 8.90 9.05 156274 1418620 -0.02 -0.22%
N 2009-08-07 9.50 9.55 9.00 9.07 229495 2126322 -0.42 -4.43%
2009-08-06 9.40 9.58 9.33 9.49 244251 2316514 0.03 0.32%
2009-08-05 9.46 9.60 9.31 9.46 265428 2505175 -0.01 -0.11%
2009-08-04 9.63 9.76 9.40 9.47 296321 2825852 -0.14 -1.46%
2009-08-03 9.73 9.80 9.50 9.61 289239 2772140 -0.12 -1.23%
N 2009-07-31 9.66 9.80 9.40 9.73 350563 3363530 -0.03 -0.31%
N 2009-07-30 10.00 10.05 9.22 9.76 515276 4954532 -0.37 -3.65%
2009-07-29 10.00 10.65 9.05 10.13 913664 9436570 0.08 0.80%
2009-07-28 10.12 10.13 9.91 10.05 266247 2660262 -0.07 -0.69%
N 2009-07-27 10.02 10.17 9.98 10.12 302465 3038947 0.06 0.60%
2009-07-24 10.16 10.37 9.95 10.06 306334 3109974 -0.09 -0.89%
2009-07-23 10.10 10.20 9.97 10.15 272003 2734371 0.00 0.00%
2009-07-22 10.00 10.29 9.96 10.15 258239 2612712 0.10 0.99%
2009-07-21 10.34 10.35 10.03 10.05 330518 3352934 -0.28 -2.71%
2009-07-20 10.40 10.45 10.20 10.33 337442 3475924 0.04 0.39%
N 2009-07-17 10.37 10.49 10.20 10.29 280053 2892893 0.06 0.59%
2009-07-16 10.31 10.48 10.13 10.23 401823 4122899 -0.12 -1.16%
2009-07-15 10.57 10.71 10.30 10.35 569449 5954337 -0.23 -2.17%
2009-07-14 10.70 10.98 10.40 10.58 819338 8778884 -0.12 -1.12%
N 2009-07-13 10.08 10.90 9.98 10.70 876694 9110086 0.73 7.32%
2009-07-10 10.05 10.05 9.87 9.97 282018 2804032 -0.10 -0.99%
2009-07-09 10.02 10.27 9.91 10.07 349192 3508637 0.10 1.00%
2009-07-08 9.92 10.14 9.85 9.97 339940 3383420 -0.17 -1.68%
2009-07-07 9.93 10.40 9.71 10.14 558037 5679561 0.23 2.32%
2009-07-06 10.02 10.15 9.62 9.91 459762 4546411 -0.07 -0.70%
2009-07-03 10.20 10.30 9.86 9.98 757763 7616587 -0.42 -4.04%
2009-07-02 10.40 10.75 10.18 10.40 1006370 10537894 0.02 0.19%
N 2009-07-01 10.00 10.69 9.60 10.38 1284789 12980625 0.62 6.35%
N 2009-06-30 8.91 9.76 8.80 9.76 1149380 11063941 0.89 10.03%
2009-06-29 8.98 8.98 8.72 8.87 337357 2976344 -0.20 -2.21%
N 2009-06-26 9.13 9.28 9.01 9.07 505533 4615740 0.17 1.91%
N 2009-06-25 9.00 9.00 8.71 8.90 368970 3259556 -0.15 -1.66%
2009-06-24 8.85 9.19 8.82 9.05 612983 5538453 0.30 3.43%
N 2009-06-23 8.99 9.12 8.73 8.75 735664 6551857 -0.58 -6.22%
N 2009-06-22 9.50 9.97 8.82 9.33 1364820 12706118 -0.47 -4.80%
N 2009-06-19 10.93 10.93 9.71 9.80 637789 6660106 -0.14 -1.41%
2009-06-18 9.74 9.94 9.60 9.94 203601 2004536 0.90 9.96%
N 2009-06-17 8.50 9.04 8.32 9.04 533769 4772665 0.82 9.98%
N 2009-06-15 7.95 8.22 7.70 8.22 848793 6845393 0.75 10.04%
N 2009-06-10 7.82 7.82 7.40 7.47 591322 4478550 0.29 4.04%
N 2009-06-08 7.16 7.37 7.05 7.18 288128 2067402 0.09 1.27%
2009-06-05 7.30 7.55 7.04 7.09 411109 3004622 -0.17 -2.34%
2009-06-04 7.15 7.59 7.14 7.26 529814 3880665 0.27 3.86%
2009-06-03 6.85 7.08 6.73 6.99 369715 2552051 0.11 1.60%
2009-06-02 6.79 6.99 6.71 6.88 363980 2505772 0.13 1.93%
2009-06-01 6.78 6.88 6.65 6.75 285214 1918517 0.00 0.00%
2009-05-27 6.83 7.09 6.66 6.75 259147 1770996 -0.06 -0.88%
N 2009-05-26 6.72 7.06 6.68 6.81 342505 2363564 0.08 1.19%