深振业Ａ(000006)股票信息
| 股票代码 | 000006 |
| 股票名称 | 深振业Ａ |
| 最新价/元 | 3.84 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.54 |
| 买入/元 | 3.84 |
| 卖出/元 | 3.85 |
| 昨收/元 | 3.90 |
| 今开/元 | 3.86 |
| 最高/元 | 3.93 |
| 最低/元 | 3.81 |
| 成交量/手 | 222599.00 |
| 成交额/万 | 8607.20 |
| 股净值/元 | -6.46 |
| 市净率 | 0.75 |
| 总市值/万 | 518398.10 |
| 流通值/万 | 518395.16 |
| 换手率/% | 1.65 |
| 入市日期 | 1992-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
深振业Ａ(000006)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 3.86 | 3.84 | -0.06 | -1.54 | 222599.00 | 8607.20 | 1.65 |
| 2024-07-01 | 3.82 | 3.90 | 0.02 | 0.52 | 271615.30 | 10528.14 | 2.01 |
| 2024-06-28 | 3.75 | 3.88 | 0.15 | 4.02 | 323325.38 | 12472.54 | 2.40 |
| 2024-06-27 | 3.78 | 3.73 | -0.10 | -2.61 | 192751.19 | 7254.29 | 1.43 |
| 2024-06-26 | 3.77 | 3.83 | 0.04 | 1.06 | 220371.39 | 8379.00 | 1.63 |
| 2024-06-25 | 3.76 | 3.79 | -0.02 | -0.53 | 333270.43 | 12723.34 | 2.47 |
| 2024-06-24 | 3.64 | 3.81 | 0.11 | 2.97 | 427506.28 | 16029.23 | 3.17 |
| 2024-06-21 | 3.69 | 3.70 | -0.08 | -2.12 | 293297.00 | 10841.03 | 2.17 |
| 2024-06-20 | 3.66 | 3.78 | 0.21 | 5.88 | 531493.19 | 20003.10 | 3.94 |
| 2024-06-19 | 3.69 | 3.57 | -0.10 | -2.73 | 299731.17 | 10762.29 | 2.22 |
| 2024-06-18 | 3.46 | 3.67 | 0.22 | 6.38 | 479350.59 | 17522.49 | 3.55 |
| 2024-06-17 | 3.43 | 3.45 | 0.05 | 1.47 | 409163.03 | 14411.40 | 3.03 |
| 2024-06-14 | 3.39 | 3.40 | 0.00 | 0.00 | 191651.89 | 6534.62 | 1.42 |
| 2024-06-13 | 3.51 | 3.40 | -0.07 | -2.02 | 162315.64 | 5547.28 | 1.20 |
| 2024-06-12 | 3.47 | 3.47 | -0.03 | -0.86 | 133495.65 | 4639.45 | 0.99 |
| 2024-06-11 | 3.55 | 3.50 | -0.09 | -2.51 | 133783.62 | 4679.74 | 0.99 |
| 2024-06-07 | 3.43 | 3.59 | 0.16 | 4.67 | 197217.02 | 6946.68 | 1.46 |
| 2024-06-06 | 3.56 | 3.43 | -0.13 | -3.65 | 191437.74 | 6618.11 | 1.42 |
| 2024-06-05 | 3.69 | 3.56 | -0.15 | -4.04 | 153732.00 | 5549.78 | 1.14 |
| 2024-06-04 | 3.60 | 3.71 | 0.07 | 1.92 | 167699.48 | 6134.88 | 1.24 |
| 2024-06-03 | 3.77 | 3.64 | -0.17 | -4.46 | 190695.53 | 7006.98 | 1.41 |
| 2024-05-31 | 3.77 | 3.81 | 0.03 | 0.79 | 144708.01 | 5498.00 | 1.07 |
| 2024-05-30 | 3.82 | 3.78 | -0.14 | -3.57 | 212162.76 | 8047.57 | 1.57 |
| 2024-05-29 | 3.96 | 3.92 | 0.05 | 1.29 | 229368.76 | 9043.96 | 1.70 |
| 2024-05-28 | 4.00 | 3.87 | -0.11 | -2.76 | 204755.44 | 8021.08 | 1.52 |
| 2024-05-27 | 4.02 | 3.98 | -0.05 | -1.24 | 195773.36 | 7716.80 | 1.45 |
| 2024-05-24 | 4.08 | 4.03 | -0.11 | -2.66 | 197373.97 | 8026.76 | 1.46 |
| 2024-05-23 | 4.19 | 4.14 | -0.11 | -2.59 | 309205.26 | 12832.99 | 2.29 |
| 2024-05-22 | 4.21 | 4.25 | 0.06 | 1.43 | 449266.43 | 19271.90 | 3.33 |
| 2024-05-21 | 4.14 | 4.19 | 0.01 | 0.24 | 276125.20 | 11618.62 | 2.05 |
| 2024-05-20 | 4.21 | 4.18 | -0.14 | -3.24 | 425366.91 | 17880.03 | 3.15 |
| 2024-05-17 | 4.12 | 4.32 | 0.26 | 6.40 | 613342.72 | 25598.09 | 4.54 |
| 2024-05-16 | 3.96 | 4.06 | 0.10 | 2.53 | 353368.10 | 14363.32 | 2.62 |
| 2024-05-15 | 3.93 | 3.96 | 0.04 | 1.02 | 237764.15 | 9426.94 | 1.76 |
| 2024-05-14 | 3.86 | 3.92 | 0.06 | 1.55 | 170415.05 | 6635.65 | 1.26 |
| 2024-05-13 | 3.85 | 3.86 | -0.08 | -2.03 | 150486.59 | 5791.30 | 1.11 |
| 2024-05-10 | 3.82 | 3.94 | 0.11 | 2.87 | 282856.63 | 11001.13 | 2.10 |
| 2024-05-09 | 3.77 | 3.83 | 0.04 | 1.06 | 140710.17 | 5378.02 | 1.04 |
| 2024-05-08 | 3.85 | 3.79 | -0.11 | -2.82 | 140796.90 | 5362.57 | 1.04 |
| 2024-05-07 | 3.88 | 3.90 | 0.03 | 0.78 | 226595.45 | 8756.08 | 1.68 |
| 2024-05-06 | 3.96 | 3.87 | 0.00 | 0.00 | 231871.86 | 9134.88 | 1.72 |
| 2024-04-30 | 3.92 | 3.87 | -0.05 | -1.28 | 211524.19 | 8165.62 | 1.57 |
| 2024-04-29 | 3.63 | 3.92 | 0.25 | 6.81 | 389805.61 | 14938.02 | 2.89 |
| 2024-04-26 | 3.55 | 3.67 | 0.13 | 3.67 | 252647.92 | 9059.16 | 1.87 |
| 2024-04-25 | 3.53 | 3.54 | -0.02 | -0.56 | 111198.00 | 3967.45 | 0.82 |
| 2024-04-24 | 3.52 | 3.56 | 0.02 | 0.57 | 127982.01 | 4497.43 | 0.95 |
| 2024-04-23 | 3.49 | 3.54 | 0.06 | 1.72 | 136484.91 | 4840.95 | 1.01 |
| 2024-04-22 | 3.48 | 3.48 | -0.03 | -0.86 | 124579.70 | 4347.97 | 0.92 |
| 2024-04-19 | 3.46 | 3.51 | 0.02 | 0.57 | 127421.95 | 4450.49 | 0.94 |
| 2024-04-18 | 3.54 | 3.49 | -0.07 | -1.97 | 113488.56 | 3982.19 | 0.84 |
| 2024-04-17 | 3.49 | 3.56 | 0.07 | 2.01 | 128604.29 | 4567.12 | 0.95 |
| 2024-04-16 | 3.57 | 3.49 | -0.13 | -3.59 | 151253.67 | 5344.17 | 1.12 |
| 2024-04-15 | 3.70 | 3.62 | -0.06 | -1.63 | 200946.93 | 7229.94 | 1.49 |
| 2024-04-12 | 3.76 | 3.68 | -0.11 | -2.90 | 144778.09 | 5371.66 | 1.07 |
| 2024-04-11 | 3.78 | 3.79 | -0.06 | -1.56 | 146946.52 | 5560.49 | 1.09 |
| 2024-04-10 | 3.80 | 3.85 | 0.04 | 1.05 | 305936.79 | 11962.75 | 2.27 |
| 2024-04-09 | 3.76 | 3.81 | 0.05 | 1.33 | 88284.99 | 3347.98 | 0.65 |
| 2024-04-08 | 3.85 | 3.76 | -0.11 | -2.84 | 138603.04 | 5271.62 | 1.03 |
| 2024-04-03 | 3.91 | 3.87 | -0.06 | -1.53 | 115196.12 | 4475.88 | 0.85 |
| 2024-04-02 | 3.98 | 3.93 | -0.04 | -1.01 | 150766.39 | 5939.14 | 1.12 |
| 2024-04-01 | 3.98 | 3.97 | 0.02 | 0.51 | 174377.44 | 6918.95 | 1.29 |
| 2024-03-29 | 3.91 | 3.95 | 0.07 | 1.80 | 194113.97 | 7679.87 | 1.44 |
| 2024-03-28 | 3.80 | 3.88 | 0.04 | 1.04 | 156995.04 | 6092.23 | 1.16 |
| 2024-03-27 | 3.93 | 3.84 | -0.12 | -3.03 | 181785.20 | 7033.07 | 1.35 |
| 2024-03-26 | 3.86 | 3.96 | 0.09 | 2.33 | 218697.75 | 8573.54 | 1.62 |
| 2024-03-25 | 3.90 | 3.87 | -0.07 | -1.78 | 205989.63 | 8045.88 | 1.53 |
| 2024-03-22 | 4.00 | 3.94 | -0.06 | -1.50 | 194676.97 | 7660.03 | 1.44 |
| 2024-03-21 | 3.98 | 4.00 | 0.01 | 0.25 | 190908.89 | 7642.54 | 1.41 |
| 2024-03-20 | 3.97 | 3.99 | 0.02 | 0.50 | 122381.00 | 4851.89 | 0.91 |
| 2024-03-19 | 4.01 | 3.97 | -0.05 | -1.24 | 165889.85 | 6629.77 | 1.23 |
| 2024-03-18 | 4.01 | 4.02 | 0.01 | 0.25 | 176801.48 | 7067.80 | 1.31 |
| 2024-03-15 | 3.99 | 4.01 | 0.01 | 0.25 | 122837.94 | 4908.64 | 0.91 |
| 2024-03-14 | 4.00 | 4.00 | 0.00 | 0.00 | 170819.54 | 6825.73 | 1.27 |
| 2024-03-13 | 4.10 | 4.00 | -0.11 | -2.68 | 243749.60 | 9795.95 | 1.81 |
| 2024-03-12 | 3.99 | 4.11 | 0.11 | 2.75 | 381827.30 | 15542.07 | 2.83 |
| 2024-03-11 | 3.96 | 4.00 | 0.04 | 1.01 | 169207.21 | 6717.79 | 1.25 |
| 2024-03-08 | 3.98 | 3.96 | -0.02 | -0.50 | 130920.86 | 5162.45 | 0.97 |
| 2024-03-07 | 3.96 | 3.98 | 0.04 | 1.02 | 180971.69 | 7154.83 | 1.34 |
| 2024-03-06 | 3.94 | 3.94 | -0.02 | -0.51 | 140678.26 | 5546.66 | 1.04 |
| 2024-03-05 | 3.98 | 3.96 | -0.05 | -1.25 | 243771.44 | 9571.58 | 1.81 |
| 2024-03-04 | 4.08 | 4.01 | -0.14 | -3.37 | 287724.78 | 11560.10 | 2.13 |
| 2024-03-01 | 4.07 | 4.15 | 0.09 | 2.22 | 342344.50 | 14179.57 | 2.54 |
| 2024-02-29 | 3.98 | 4.06 | 0.07 | 1.75 | 240219.39 | 9665.30 | 1.78 |
| 2024-02-28 | 4.14 | 3.99 | -0.14 | -3.39 | 377445.01 | 15558.08 | 2.80 |
| 2024-02-27 | 4.03 | 4.13 | 0.10 | 2.48 | 240666.03 | 9842.14 | 1.78 |
| 2024-02-26 | 4.06 | 4.03 | -0.04 | -0.98 | 207192.99 | 8372.64 | 1.53 |
| 2024-02-23 | 4.03 | 4.07 | 0.04 | 0.99 | 227137.89 | 9151.21 | 1.68 |
| 2024-02-22 | 4.03 | 4.03 | -0.01 | -0.25 | 245344.28 | 9828.09 | 1.82 |
| 2024-02-21 | 3.95 | 4.04 | 0.04 | 1.00 | 297763.28 | 12080.78 | 2.21 |
| 2024-02-20 | 3.95 | 4.00 | 0.01 | 0.25 | 198428.88 | 7869.06 | 1.47 |
| 2024-02-19 | 4.03 | 3.99 | -0.06 | -1.48 | 292482.36 | 11657.23 | 2.17 |
| 2024-02-08 | 3.90 | 4.05 | 0.27 | 7.14 | 371298.93 | 14953.48 | 2.75 |
| 2024-02-07 | 3.72 | 3.78 | 0.06 | 1.61 | 269877.97 | 10172.95 | 2.00 |
| 2024-02-06 | 3.52 | 3.72 | 0.15 | 4.20 | 347561.54 | 12237.76 | 2.57 |
| 2024-02-05 | 3.93 | 3.57 | -0.38 | -9.62 | 480583.64 | 17629.86 | 3.56 |
| 2024-01-26 | 4.60 | 4.71 | 0.06 | 1.29 | 584198.80 | 27713.36 | 4.33 |
| 2024-01-25 | 4.47 | 4.65 | 0.17 | 3.80 | 514972.97 | 23491.77 | 3.81 |
| 2024-01-24 | 4.24 | 4.48 | 0.25 | 5.91 | 555238.21 | 24661.61 | 4.11 |
| 2024-01-23 | 4.18 | 4.23 | 0.05 | 1.20 | 216708.64 | 9050.77 | 1.61 |
| 2024-01-22 | 4.32 | 4.18 | -0.22 | -5.00 | 364860.51 | 15773.23 | 2.70 |
日K线
周K线
月K线
