神州高铁(000008)股票信息
| 股票代码 | 000008 |
| 股票名称 | 神州高铁 |
| 最新价/元 | 1.97 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 1.03 |
| 买入/元 | 1.96 |
| 卖出/元 | 1.97 |
| 昨收/元 | 1.95 |
| 今开/元 | 1.95 |
| 最高/元 | 1.98 |
| 最低/元 | 1.94 |
| 成交量/手 | 131324.00 |
| 成交额/万 | 2581.04 |
| 股净值/元 | -6.36 |
| 市净率 | 1.53 |
| 总市值/万 | 535126.40 |
| 流通值/万 | 527162.00 |
| 换手率/% | 0.49 |
| 入市日期 | 1992-05-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
神州高铁(000008)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 | 1.95 | 1.97 | 0.02 | 1.03 | 131324.00 | 2581.04 | 0.49 |
| 2024-07-01 | 1.94 | 1.95 | 0.02 | 1.04 | 118877.00 | 2299.11 | 0.44 |
| 2024-06-28 | 1.92 | 1.93 | 0.01 | 0.52 | 121763.00 | 2356.00 | 0.46 |
| 2024-06-27 | 1.93 | 1.92 | -0.02 | -1.03 | 120400.18 | 2332.07 | 0.45 |
| 2024-06-26 | 1.91 | 1.94 | 0.02 | 1.04 | 179951.18 | 3447.75 | 0.67 |
| 2024-06-25 | 1.91 | 1.92 | 0.00 | 0.00 | 134192.30 | 2579.74 | 0.50 |
| 2024-06-24 | 1.98 | 1.92 | -0.07 | -3.52 | 208554.00 | 4042.96 | 0.78 |
| 2024-06-21 | 2.00 | 1.99 | 0.00 | 0.00 | 95607.00 | 1906.54 | 0.36 |
| 2024-06-20 | 2.02 | 1.99 | -0.03 | -1.49 | 180186.00 | 3603.72 | 0.67 |
| 2024-06-19 | 2.06 | 2.02 | -0.04 | -1.94 | 139176.00 | 2837.44 | 0.52 |
| 2024-06-18 | 2.04 | 2.06 | 0.03 | 1.48 | 124167.00 | 2544.85 | 0.46 |
| 2024-06-17 | 2.01 | 2.03 | 0.01 | 0.50 | 137694.82 | 2794.50 | 0.51 |
| 2024-06-14 | 2.00 | 2.02 | 0.01 | 0.50 | 97422.00 | 1961.75 | 0.36 |
| 2024-06-13 | 2.03 | 2.01 | -0.02 | -0.99 | 114295.00 | 2297.23 | 0.43 |
| 2024-06-12 | 2.01 | 2.03 | 0.02 | 1.00 | 162524.31 | 3281.87 | 0.61 |
| 2024-06-11 | 2.03 | 2.01 | -0.01 | -0.50 | 144846.00 | 2905.47 | 0.54 |
| 2024-06-07 | 2.00 | 2.02 | 0.04 | 2.02 | 198914.00 | 3999.83 | 0.74 |
| 2024-06-06 | 2.05 | 1.98 | -0.07 | -3.42 | 311266.00 | 6229.04 | 1.16 |
| 2024-06-05 | 2.08 | 2.05 | -0.05 | -2.38 | 203215.00 | 4186.54 | 0.76 |
| 2024-06-04 | 2.07 | 2.10 | 0.04 | 1.94 | 229369.15 | 4788.30 | 0.86 |
| 2024-06-03 | 2.12 | 2.06 | -0.06 | -2.83 | 304380.88 | 6321.42 | 1.14 |
| 2024-05-31 | 2.09 | 2.12 | 0.02 | 0.95 | 225921.01 | 4761.87 | 0.84 |
| 2024-05-30 | 2.13 | 2.10 | -0.03 | -1.41 | 268440.81 | 5634.74 | 1.00 |
| 2024-05-29 | 2.14 | 2.13 | -0.01 | -0.47 | 238286.03 | 5092.90 | 0.89 |
| 2024-05-28 | 2.18 | 2.14 | -0.04 | -1.84 | 222389.00 | 4775.91 | 0.83 |
| 2024-05-27 | 2.19 | 2.18 | 0.00 | 0.00 | 198476.60 | 4304.63 | 0.74 |
| 2024-05-24 | 2.19 | 2.18 | -0.02 | -0.91 | 177605.91 | 3890.11 | 0.66 |
| 2024-05-23 | 2.23 | 2.20 | -0.04 | -1.79 | 286707.61 | 6323.77 | 1.07 |
| 2024-05-22 | 2.23 | 2.24 | 0.01 | 0.45 | 179864.47 | 4008.92 | 0.67 |
| 2024-05-21 | 2.25 | 2.23 | -0.03 | -1.33 | 238946.79 | 5330.86 | 0.89 |
| 2024-05-20 | 2.27 | 2.26 | 0.00 | 0.00 | 246373.20 | 5554.57 | 0.92 |
| 2024-05-17 | 2.24 | 2.26 | 0.02 | 0.89 | 208997.00 | 4702.85 | 0.78 |
| 2024-05-16 | 2.24 | 2.24 | 0.00 | 0.00 | 213133.00 | 4780.37 | 0.80 |
| 2024-05-15 | 2.27 | 2.24 | -0.04 | -1.75 | 259721.00 | 5849.16 | 0.97 |
| 2024-05-14 | 2.26 | 2.28 | -0.01 | -0.44 | 383933.00 | 8714.71 | 1.43 |
| 2024-05-13 | 2.22 | 2.29 | 0.06 | 2.69 | 671798.14 | 15299.49 | 2.51 |
| 2024-05-10 | 2.23 | 2.23 | 0.00 | 0.00 | 251501.43 | 5587.41 | 0.94 |
| 2024-05-09 | 2.22 | 2.23 | 0.00 | 0.00 | 257052.00 | 5749.14 | 0.96 |
| 2024-05-08 | 2.27 | 2.23 | -0.05 | -2.19 | 333953.00 | 7473.79 | 1.25 |
| 2024-05-07 | 2.26 | 2.28 | 0.00 | 0.00 | 400161.00 | 9064.08 | 1.50 |
| 2024-05-06 | 2.24 | 2.28 | 0.09 | 4.11 | 816873.69 | 18667.58 | 3.05 |
| 2024-04-30 | 2.23 | 2.19 | -0.07 | -3.10 | 524106.00 | 11582.53 | 1.96 |
| 2024-04-29 | 2.20 | 2.26 | 0.03 | 1.35 | 486316.16 | 10867.61 | 1.82 |
| 2024-04-26 | 2.20 | 2.23 | 0.03 | 1.36 | 342544.26 | 7574.07 | 1.28 |
| 2024-04-25 | 2.22 | 2.20 | -0.02 | -0.90 | 219726.26 | 4836.44 | 0.82 |
| 2024-04-24 | 2.20 | 2.22 | 0.03 | 1.37 | 201806.70 | 4462.68 | 0.75 |
| 2024-04-23 | 2.20 | 2.19 | -0.02 | -0.91 | 272391.00 | 6002.39 | 1.02 |
| 2024-04-22 | 2.25 | 2.21 | -0.06 | -2.64 | 440845.12 | 9754.30 | 1.65 |
| 2024-04-19 | 2.21 | 2.27 | 0.06 | 2.72 | 844942.05 | 19544.54 | 3.16 |
| 2024-04-18 | 2.25 | 2.21 | -0.03 | -1.34 | 400587.14 | 8906.12 | 1.50 |
| 2024-04-17 | 2.18 | 2.24 | 0.09 | 4.19 | 510594.13 | 11395.52 | 1.91 |
| 2024-04-16 | 2.29 | 2.15 | -0.19 | -8.12 | 857422.37 | 18853.08 | 3.20 |
| 2024-04-15 | 2.37 | 2.34 | -0.04 | -1.68 | 717224.74 | 16845.00 | 2.67 |
| 2024-04-12 | 2.41 | 2.38 | -0.04 | -1.65 | 420619.00 | 10162.41 | 1.57 |
| 2024-04-11 | 2.43 | 2.42 | -0.05 | -2.02 | 629583.91 | 15209.46 | 2.34 |
| 2024-04-10 | 2.39 | 2.47 | 0.07 | 2.92 | 926537.66 | 22282.37 | 3.45 |
| 2024-04-09 | 2.36 | 2.40 | 0.04 | 1.70 | 389570.00 | 9312.74 | 1.45 |
| 2024-04-08 | 2.39 | 2.36 | -0.04 | -1.67 | 360802.30 | 8586.05 | 1.34 |
| 2024-04-03 | 2.43 | 2.40 | -0.03 | -1.24 | 413041.72 | 9918.54 | 1.54 |
| 2024-04-02 | 2.47 | 2.43 | -0.05 | -2.02 | 631091.23 | 15388.14 | 2.35 |
| 2024-04-01 | 2.46 | 2.48 | 0.00 | 0.00 | 727845.76 | 17948.58 | 2.71 |
| 2024-03-29 | 2.41 | 2.48 | 0.07 | 2.91 | 1029372.46 | 25466.02 | 3.83 |
| 2024-03-28 | 2.36 | 2.41 | 0.05 | 2.12 | 690640.09 | 16592.16 | 2.57 |
| 2024-03-27 | 2.42 | 2.36 | -0.08 | -3.28 | 626803.91 | 14986.18 | 2.33 |
| 2024-03-26 | 2.43 | 2.44 | -0.01 | -0.41 | 770492.38 | 18622.34 | 2.87 |
| 2024-03-25 | 2.56 | 2.45 | -0.17 | -6.49 | 1434963.97 | 36013.48 | 5.34 |
| 2024-03-22 | 2.65 | 2.62 | 0.01 | 0.38 | 1384958.58 | 36734.59 | 5.15 |
| 2024-03-21 | 2.70 | 2.61 | -0.10 | -3.69 | 1516910.16 | 39984.39 | 5.65 |
| 2024-03-20 | 2.72 | 2.71 | -0.02 | -0.73 | 1263910.73 | 34294.17 | 4.70 |
| 2024-03-19 | 2.75 | 2.73 | -0.05 | -1.80 | 1287656.57 | 35315.84 | 4.79 |
| 2024-03-18 | 2.72 | 2.78 | 0.03 | 1.09 | 1981650.30 | 54577.05 | 7.38 |
| 2024-03-15 | 2.82 | 2.75 | -0.15 | -5.17 | 2103362.75 | 57593.53 | 7.83 |
| 2024-03-14 | 2.67 | 2.90 | 0.22 | 8.21 | 3652607.67 | 104119.09 | 13.60 |
| 2024-03-13 | 2.76 | 2.68 | -0.22 | -7.59 | 3127027.82 | 85421.57 | 11.64 |
| 2024-03-12 | 3.02 | 2.90 | 0.07 | 2.47 | 5231869.53 | 157162.42 | 19.47 |
| 2024-03-11 | 2.83 | 2.83 | 0.26 | 10.12 | 312363.28 | 8839.88 | 1.16 |
| 2024-03-08 | 2.37 | 2.57 | 0.23 | 9.83 | 2507791.37 | 62300.97 | 9.33 |
| 2024-03-07 | 2.13 | 2.34 | 0.21 | 9.86 | 826842.97 | 19004.06 | 3.08 |
| 2024-03-06 | 2.13 | 2.13 | 0.00 | 0.00 | 98092.00 | 2086.97 | 0.37 |
| 2024-03-05 | 2.13 | 2.13 | -0.02 | -0.93 | 108036.40 | 2305.67 | 0.40 |
| 2024-03-04 | 2.17 | 2.15 | -0.01 | -0.46 | 155998.60 | 3338.45 | 0.58 |
| 2024-03-01 | 2.15 | 2.16 | 0.01 | 0.47 | 197057.60 | 4241.06 | 0.73 |
| 2024-02-29 | 2.10 | 2.15 | 0.04 | 1.90 | 179687.00 | 3821.76 | 0.67 |
| 2024-02-28 | 2.18 | 2.11 | -0.07 | -3.21 | 351531.77 | 7617.90 | 1.31 |
| 2024-02-27 | 2.15 | 2.18 | 0.02 | 0.93 | 177730.42 | 3857.29 | 0.66 |
| 2024-02-26 | 2.16 | 2.16 | 0.01 | 0.47 | 244799.15 | 5315.56 | 0.91 |
| 2024-02-23 | 2.11 | 2.15 | 0.03 | 1.42 | 196430.01 | 4167.25 | 0.73 |
| 2024-02-22 | 2.11 | 2.12 | 0.01 | 0.47 | 142420.44 | 3014.46 | 0.53 |
| 2024-02-21 | 2.08 | 2.11 | 0.02 | 0.96 | 231015.85 | 4884.23 | 0.86 |
| 2024-02-20 | 2.10 | 2.09 | -0.01 | -0.48 | 93355.90 | 1946.46 | 0.35 |
| 2024-02-19 | 2.10 | 2.10 | 0.03 | 1.45 | 227648.00 | 4772.63 | 0.85 |
| 2024-02-08 | 2.01 | 2.07 | 0.07 | 3.50 | 215179.99 | 4416.97 | 0.80 |
| 2024-02-07 | 2.01 | 2.00 | -0.02 | -0.99 | 236315.29 | 4769.65 | 0.88 |
| 2024-02-06 | 1.93 | 2.02 | 0.08 | 4.12 | 273893.82 | 5388.54 | 1.02 |
| 2024-02-05 | 2.02 | 1.94 | -0.11 | -5.37 | 225302.18 | 4369.74 | 0.84 |
| 2024-01-26 | 2.28 | 2.30 | 0.02 | 0.88 | 242386.10 | 5545.75 | 0.90 |
| 2024-01-25 | 2.21 | 2.28 | 0.06 | 2.70 | 309966.05 | 7011.29 | 1.15 |
| 2024-01-24 | 2.15 | 2.22 | 0.07 | 3.26 | 278952.67 | 6079.86 | 1.04 |
| 2024-01-23 | 2.11 | 2.15 | 0.03 | 1.42 | 170066.80 | 3613.88 | 0.63 |
| 2024-01-22 | 2.22 | 2.12 | -0.10 | -4.51 | 266328.49 | 5736.20 | 0.99 |
日K线
周K线
月K线
