深中华A(000017)股票信息
| 股票代码 | 000017 |
| 股票名称 | 深中华A |
| 最新价/元 | 6.03 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.33 |
| 买入/元 | 6.02 |
| 卖出/元 | 6.03 |
| 昨收/元 | 6.01 |
| 今开/元 | 6.04 |
| 最高/元 | 6.10 |
| 最低/元 | 5.98 |
| 成交量/手 | 81233.40 |
| 成交额/万 | 4911.31 |
| 股净值/元 | 201.00 |
| 市净率 | 13.32 |
| 总市值/万 | 415578.51 |
| 流通值/万 | 182699.93 |
| 换手率/% | 2.68 |
| 入市日期 | 1992-03-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
深中华A(000017)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 | 6.04 | 6.03 | 0.02 | 0.33 | 81233.40 | 4911.31 | 2.68 |
| 2024-07-01 | 5.96 | 6.01 | 0.06 | 1.01 | 103698.02 | 6176.00 | 3.42 |
| 2024-06-28 | 5.94 | 5.95 | 0.05 | 0.85 | 112644.02 | 6743.84 | 3.72 |
| 2024-06-27 | 6.10 | 5.90 | -0.21 | -3.44 | 117417.00 | 7029.09 | 3.88 |
| 2024-06-26 | 5.95 | 6.11 | 0.09 | 1.50 | 149066.00 | 8939.12 | 4.92 |
| 2024-06-25 | 5.94 | 6.02 | 0.09 | 1.52 | 156051.17 | 9379.58 | 5.15 |
| 2024-06-24 | 6.10 | 5.93 | -0.31 | -4.97 | 190074.67 | 11347.89 | 6.27 |
| 2024-06-21 | 6.00 | 6.24 | 0.08 | 1.30 | 266795.00 | 16730.18 | 8.81 |
| 2024-06-20 | 6.40 | 6.16 | -0.21 | -3.30 | 363762.00 | 23612.35 | 12.01 |
| 2024-06-19 | 6.33 | 6.37 | 0.04 | 0.63 | 147007.96 | 9411.11 | 4.85 |
| 2024-06-18 | 6.33 | 6.33 | 0.06 | 0.96 | 76205.06 | 4822.06 | 2.52 |
| 2024-06-17 | 6.48 | 6.27 | -0.17 | -2.64 | 89451.00 | 5663.60 | 2.95 |
| 2024-06-14 | 6.39 | 6.44 | 0.04 | 0.63 | 64402.84 | 4114.66 | 2.13 |
| 2024-06-13 | 6.46 | 6.40 | -0.09 | -1.39 | 82871.54 | 5321.08 | 2.74 |
| 2024-06-12 | 6.33 | 6.49 | 0.16 | 2.53 | 108046.00 | 6969.48 | 3.57 |
| 2024-06-11 | 6.27 | 6.33 | 0.02 | 0.32 | 95425.04 | 5952.93 | 3.15 |
| 2024-06-07 | 6.22 | 6.31 | 0.19 | 3.11 | 152495.00 | 9585.54 | 5.03 |
| 2024-06-06 | 6.42 | 6.12 | -0.30 | -4.67 | 187896.00 | 11682.58 | 6.20 |
| 2024-06-05 | 6.55 | 6.42 | -0.16 | -2.43 | 100065.40 | 6489.62 | 3.30 |
| 2024-06-04 | 6.61 | 6.58 | -0.03 | -0.45 | 118927.00 | 7782.34 | 3.93 |
| 2024-06-03 | 6.87 | 6.61 | -0.27 | -3.92 | 183030.00 | 12198.42 | 6.04 |
| 2024-05-31 | 6.78 | 6.88 | 0.14 | 2.08 | 136669.04 | 9364.81 | 4.51 |
| 2024-05-30 | 6.83 | 6.74 | -0.11 | -1.61 | 131160.12 | 8889.64 | 4.33 |
| 2024-05-29 | 6.70 | 6.85 | 0.12 | 1.78 | 191520.00 | 13199.49 | 6.32 |
| 2024-05-28 | 6.86 | 6.73 | -0.12 | -1.75 | 90610.01 | 6140.35 | 2.99 |
| 2024-05-27 | 6.81 | 6.85 | 0.04 | 0.59 | 122239.00 | 8250.53 | 4.03 |
| 2024-05-24 | 6.88 | 6.81 | -0.07 | -1.02 | 117292.00 | 8053.03 | 3.87 |
| 2024-05-23 | 7.01 | 6.88 | -0.27 | -3.78 | 213442.00 | 14741.37 | 7.04 |
| 2024-05-22 | 7.17 | 7.15 | -0.06 | -0.83 | 190040.15 | 13652.62 | 6.27 |
| 2024-05-21 | 7.36 | 7.21 | -0.27 | -3.61 | 254100.92 | 18373.63 | 8.39 |
| 2024-05-20 | 7.38 | 7.48 | 0.22 | 3.03 | 402878.61 | 30204.95 | 13.30 |
| 2024-05-17 | 7.22 | 7.26 | 0.04 | 0.55 | 202382.68 | 14648.16 | 6.68 |
| 2024-05-16 | 7.15 | 7.22 | 0.09 | 1.26 | 194838.00 | 14113.57 | 6.43 |
| 2024-05-15 | 7.20 | 7.13 | -0.06 | -0.83 | 156632.02 | 11246.52 | 5.17 |
| 2024-05-14 | 7.07 | 7.19 | 0.12 | 1.70 | 182390.02 | 13041.26 | 6.02 |
| 2024-05-13 | 7.27 | 7.07 | -0.35 | -4.72 | 248787.32 | 17723.51 | 8.21 |
| 2024-05-10 | 7.64 | 7.42 | -0.17 | -2.24 | 240190.45 | 18037.13 | 7.93 |
| 2024-05-09 | 7.54 | 7.59 | 0.04 | 0.53 | 272535.10 | 20836.94 | 9.00 |
| 2024-05-08 | 7.71 | 7.55 | -0.16 | -2.08 | 283726.52 | 21538.88 | 9.36 |
| 2024-05-07 | 8.00 | 7.71 | -0.12 | -1.53 | 554652.32 | 43226.76 | 18.31 |
| 2024-05-06 | 7.21 | 7.83 | 0.71 | 9.97 | 470528.32 | 35441.72 | 15.53 |
| 2024-04-30 | 7.38 | 7.12 | -0.26 | -3.52 | 296260.64 | 21369.92 | 9.78 |
| 2024-04-29 | 7.18 | 7.38 | 0.23 | 3.22 | 339058.13 | 24783.26 | 11.19 |
| 2024-04-26 | 6.96 | 7.15 | 0.20 | 2.88 | 322435.11 | 22824.72 | 10.64 |
| 2024-04-25 | 6.99 | 6.95 | -0.10 | -1.42 | 248368.50 | 17303.91 | 8.20 |
| 2024-04-24 | 6.92 | 7.05 | 0.14 | 2.03 | 239039.00 | 16729.22 | 7.89 |
| 2024-04-23 | 7.03 | 6.91 | -0.13 | -1.85 | 321227.47 | 22289.64 | 10.60 |
| 2024-04-22 | 7.66 | 7.04 | -0.66 | -8.57 | 488615.37 | 35180.83 | 16.13 |
| 2024-04-19 | 7.53 | 7.70 | 0.06 | 0.79 | 438455.12 | 33824.20 | 14.47 |
| 2024-04-18 | 7.40 | 7.64 | -0.21 | -2.68 | 589440.58 | 44402.81 | 19.45 |
| 2024-04-17 | 7.27 | 7.85 | -0.23 | -2.85 | 823529.18 | 63933.25 | 27.18 |
| 2024-04-16 | 8.08 | 8.08 | -0.90 | -10.02 | 33291.00 | 2689.91 | 1.10 |
| 2024-04-15 | 9.06 | 8.98 | -1.00 | -10.02 | 139777.00 | 12587.18 | 4.61 |
| 2024-04-12 | 9.65 | 9.98 | 0.30 | 3.10 | 899552.72 | 88163.97 | 29.69 |
| 2024-04-11 | 10.34 | 9.68 | -0.29 | -2.91 | 1265095.40 | 129291.72 | 41.75 |
| 2024-04-10 | 9.02 | 9.97 | 0.91 | 10.04 | 552642.42 | 53866.85 | 18.24 |
| 2024-04-09 | 8.72 | 9.06 | 0.12 | 1.34 | 405524.97 | 36137.64 | 13.38 |
| 2024-04-08 | 8.68 | 8.94 | 0.08 | 0.90 | 462304.12 | 41200.87 | 15.26 |
| 2024-04-03 | 9.02 | 8.86 | -0.02 | -0.23 | 542345.61 | 49423.24 | 17.90 |
| 2024-04-02 | 9.00 | 8.88 | -0.12 | -1.33 | 398481.82 | 35944.74 | 13.15 |
| 2024-04-01 | 8.80 | 9.00 | 0.25 | 2.86 | 315043.41 | 28231.96 | 10.40 |
| 2024-03-29 | 8.57 | 8.75 | 0.13 | 1.51 | 268566.61 | 23445.05 | 8.86 |
| 2024-03-28 | 8.47 | 8.62 | 0.19 | 2.25 | 260308.00 | 22385.56 | 8.59 |
| 2024-03-27 | 8.84 | 8.43 | -0.47 | -5.28 | 374235.00 | 32269.83 | 12.35 |
| 2024-03-26 | 9.12 | 8.90 | -0.36 | -3.89 | 415043.61 | 37189.46 | 13.70 |
| 2024-03-25 | 9.26 | 9.26 | -0.40 | -4.14 | 498588.10 | 46248.54 | 16.46 |
| 2024-03-22 | 10.05 | 9.66 | -0.55 | -5.39 | 645995.84 | 64732.83 | 21.32 |
| 2024-03-21 | 9.86 | 10.21 | 0.14 | 1.39 | 848231.74 | 85392.39 | 28.00 |
| 2024-03-20 | 9.69 | 10.07 | 0.42 | 4.35 | 911436.91 | 91650.87 | 30.08 |
| 2024-03-19 | 9.47 | 9.65 | 0.18 | 1.90 | 479311.00 | 45783.19 | 15.82 |
| 2024-03-18 | 9.44 | 9.47 | 0.09 | 0.96 | 344708.29 | 32453.60 | 11.38 |
| 2024-03-15 | 9.38 | 9.38 | -0.06 | -0.64 | 300954.28 | 28171.51 | 9.93 |
| 2024-03-14 | 9.82 | 9.44 | -0.37 | -3.77 | 585922.00 | 55343.67 | 19.34 |
| 2024-03-13 | 9.65 | 9.81 | 0.08 | 0.82 | 428846.71 | 41907.34 | 14.15 |
| 2024-03-12 | 9.75 | 9.73 | -0.02 | -0.21 | 376903.97 | 36801.86 | 12.44 |
| 2024-03-11 | 9.82 | 9.75 | -0.18 | -1.81 | 505685.04 | 48915.41 | 16.69 |
| 2024-03-08 | 10.21 | 9.93 | -0.47 | -4.52 | 633875.80 | 62494.62 | 20.92 |
| 2024-03-07 | 9.77 | 10.40 | 0.56 | 5.69 | 850842.22 | 86677.94 | 28.08 |
| 2024-03-06 | 10.24 | 9.84 | -0.40 | -3.91 | 598315.09 | 59460.24 | 19.75 |
| 2024-03-05 | 10.14 | 10.24 | 0.10 | 0.99 | 594243.16 | 61102.38 | 19.61 |
| 2024-03-04 | 10.43 | 10.14 | -0.54 | -5.06 | 661094.99 | 67676.77 | 21.82 |
| 2024-03-01 | 10.48 | 10.68 | -0.02 | -0.19 | 842071.44 | 89366.09 | 27.79 |
| 2024-02-29 | 10.00 | 10.70 | -0.41 | -3.69 | 1055244.28 | 109639.06 | 34.83 |
| 2024-02-28 | 12.23 | 11.11 | -1.22 | -9.90 | 1387474.96 | 172330.84 | 45.79 |
| 2024-02-27 | 12.78 | 12.33 | -0.45 | -3.52 | 1207772.84 | 147717.12 | 39.86 |
| 2024-02-26 | 11.19 | 12.78 | 1.16 | 9.98 | 1231051.68 | 149947.43 | 40.63 |
| 2024-02-23 | 11.67 | 11.62 | -0.06 | -0.51 | 1094359.25 | 127235.72 | 36.12 |
| 2024-02-22 | 12.54 | 11.68 | -0.50 | -4.11 | 1535376.49 | 182261.10 | 50.68 |
| 2024-02-21 | 11.07 | 12.18 | 1.11 | 10.03 | 1135204.55 | 132932.64 | 37.47 |
| 2024-02-20 | 9.88 | 11.07 | 1.01 | 10.04 | 989906.87 | 103461.35 | 32.67 |
| 2024-02-19 | 9.35 | 10.06 | 0.47 | 4.90 | 1139401.80 | 109601.46 | 37.61 |
| 2024-02-08 | 10.20 | 9.59 | -1.06 | -9.95 | 1120167.15 | 108080.67 | 36.97 |
| 2024-02-07 | 11.20 | 10.65 | -0.23 | -2.11 | 1048334.20 | 114240.23 | 34.60 |
| 2024-02-06 | 11.50 | 10.88 | -0.62 | -5.39 | 1466120.14 | 158473.56 | 48.39 |
| 2024-02-05 | 10.50 | 11.50 | 1.05 | 10.05 | 1130706.53 | 127767.24 | 37.32 |
| 2024-01-26 | 13.98 | 12.80 | -0.73 | -5.40 | 1584471.24 | 220320.32 | 52.30 |
| 2024-01-25 | 12.75 | 13.53 | 1.23 | 10.00 | 1385523.87 | 180147.78 | 45.73 |
| 2024-01-24 | 13.42 | 12.30 | -0.47 | -3.68 | 1403370.55 | 185606.59 | 46.32 |
| 2024-01-23 | 12.34 | 12.77 | 1.16 | 9.99 | 1109966.88 | 137542.92 | 36.63 |
| 2024-01-22 | 10.98 | 11.61 | 1.06 | 10.05 | 540292.89 | 61038.03 | 17.83 |
日K线
周K线
月K线
