深粮控股(000019)股票信息
| 股票代码 | 000019 |
| 股票名称 | 深粮控股 |
| 最新价/元 | 5.97 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.83 |
| 买入/元 | 5.96 |
| 卖出/元 | 5.97 |
| 昨收/元 | 6.02 |
| 今开/元 | 6.00 |
| 最高/元 | 6.04 |
| 最低/元 | 5.94 |
| 成交量/手 | 41951.85 |
| 成交额/万 | 2509.71 |
| 股净值/元 | 19.78 |
| 市净率 | 1.41 |
| 总市值/万 | 688063.55 |
| 流通值/万 | 248481.19 |
| 换手率/% | 1.01 |
| 入市日期 | 1992-10-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
深粮控股(000019)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 | 6.00 | 5.97 | -0.05 | -0.83 | 41951.85 | 2509.71 | 1.01 |
| 2024-07-01 | 5.71 | 6.02 | 0.28 | 4.88 | 76925.61 | 4565.60 | 1.85 |
| 2024-06-28 | 5.76 | 5.74 | -0.02 | -0.35 | 24587.70 | 1418.84 | 0.59 |
| 2024-06-27 | 5.83 | 5.76 | -0.07 | -1.20 | 23698.00 | 1372.01 | 0.57 |
| 2024-06-26 | 5.64 | 5.83 | 0.15 | 2.64 | 31058.90 | 1786.19 | 0.75 |
| 2024-06-25 | 5.64 | 5.68 | 0.02 | 0.35 | 28467.08 | 1619.42 | 0.68 |
| 2024-06-24 | 5.83 | 5.66 | -0.17 | -2.92 | 41407.94 | 2360.37 | 0.99 |
| 2024-06-21 | 5.75 | 5.83 | 0.05 | 0.87 | 39771.03 | 2322.08 | 0.96 |
| 2024-06-20 | 5.95 | 5.78 | -0.19 | -3.18 | 54910.70 | 3215.04 | 1.32 |
| 2024-06-19 | 6.05 | 5.97 | -0.05 | -0.83 | 41692.58 | 2497.51 | 1.00 |
| 2024-06-18 | 6.16 | 6.22 | 0.07 | 1.14 | 53716.11 | 3324.67 | 1.29 |
| 2024-06-17 | 6.21 | 6.15 | -0.07 | -1.13 | 73025.10 | 4482.54 | 1.75 |
| 2024-06-14 | 6.29 | 6.22 | -0.08 | -1.27 | 94948.65 | 5921.19 | 2.28 |
| 2024-06-13 | 6.32 | 6.30 | 0.00 | 0.00 | 98758.78 | 6260.82 | 2.37 |
| 2024-06-12 | 6.08 | 6.30 | 0.20 | 3.28 | 92330.07 | 5763.83 | 2.22 |
| 2024-06-11 | 6.14 | 6.10 | -0.05 | -0.81 | 40260.76 | 2449.14 | 0.97 |
| 2024-06-07 | 6.08 | 6.15 | 0.10 | 1.65 | 60597.40 | 3715.89 | 1.46 |
| 2024-06-06 | 6.25 | 6.05 | -0.20 | -3.20 | 82287.63 | 5009.14 | 1.98 |
| 2024-06-05 | 6.39 | 6.25 | -0.15 | -2.34 | 44702.50 | 2821.79 | 1.07 |
| 2024-06-04 | 6.32 | 6.40 | 0.06 | 0.95 | 47429.22 | 2999.07 | 1.14 |
| 2024-06-03 | 6.43 | 6.34 | -0.11 | -1.71 | 66670.10 | 4249.06 | 1.60 |
| 2024-05-31 | 6.44 | 6.45 | 0.02 | 0.31 | 31852.90 | 2053.72 | 0.77 |
| 2024-05-30 | 6.49 | 6.43 | -0.06 | -0.92 | 31893.80 | 2060.03 | 0.77 |
| 2024-05-29 | 6.51 | 6.49 | -0.03 | -0.46 | 32443.12 | 2116.17 | 0.78 |
| 2024-05-28 | 6.61 | 6.52 | -0.09 | -1.36 | 38678.01 | 2533.16 | 0.93 |
| 2024-05-27 | 6.63 | 6.61 | -0.05 | -0.75 | 51495.60 | 3391.98 | 1.24 |
| 2024-05-24 | 6.62 | 6.66 | 0.05 | 0.76 | 43021.39 | 2871.35 | 1.03 |
| 2024-05-23 | 6.74 | 6.61 | -0.14 | -2.07 | 47089.57 | 3127.63 | 1.13 |
| 2024-05-22 | 6.78 | 6.75 | -0.03 | -0.44 | 42295.00 | 2865.91 | 1.02 |
| 2024-05-21 | 6.78 | 6.78 | 0.00 | 0.00 | 47040.31 | 3182.11 | 1.13 |
| 2024-05-20 | 6.77 | 6.78 | 0.03 | 0.44 | 60383.08 | 4095.34 | 1.45 |
| 2024-05-17 | 6.70 | 6.75 | 0.04 | 0.60 | 43428.30 | 2913.03 | 1.04 |
| 2024-05-16 | 6.72 | 6.71 | -0.01 | -0.15 | 36938.30 | 2488.66 | 0.89 |
| 2024-05-15 | 6.72 | 6.72 | -0.02 | -0.30 | 43580.82 | 2931.59 | 1.05 |
| 2024-05-14 | 6.69 | 6.74 | 0.06 | 0.90 | 52822.02 | 3567.69 | 1.27 |
| 2024-05-13 | 6.71 | 6.68 | -0.06 | -0.89 | 48880.65 | 3271.90 | 1.17 |
| 2024-05-10 | 6.73 | 6.74 | 0.03 | 0.45 | 66248.67 | 4471.74 | 1.59 |
| 2024-05-09 | 6.65 | 6.71 | 0.06 | 0.90 | 52054.60 | 3489.55 | 1.25 |
| 2024-05-08 | 6.65 | 6.65 | -0.01 | -0.15 | 50892.62 | 3385.97 | 1.22 |
| 2024-05-07 | 6.67 | 6.66 | 0.00 | 0.00 | 51993.47 | 3456.83 | 1.25 |
| 2024-05-06 | 6.58 | 6.66 | 0.12 | 1.84 | 72461.40 | 4816.07 | 1.74 |
| 2024-04-30 | 6.53 | 6.54 | -0.01 | -0.15 | 50810.10 | 3330.72 | 1.22 |
| 2024-04-29 | 6.35 | 6.55 | 0.17 | 2.67 | 77478.05 | 5024.07 | 1.86 |
| 2024-04-26 | 6.30 | 6.38 | -0.03 | -0.47 | 68951.30 | 4360.34 | 1.66 |
| 2024-04-25 | 6.42 | 6.41 | -0.01 | -0.16 | 50283.10 | 3236.25 | 1.21 |
| 2024-04-24 | 6.40 | 6.42 | 0.00 | 0.00 | 66575.77 | 4245.62 | 1.60 |
| 2024-04-23 | 6.46 | 6.42 | 0.00 | 0.00 | 78301.85 | 5055.77 | 1.88 |
| 2024-04-22 | 6.36 | 6.42 | -0.03 | -0.47 | 75781.45 | 4859.70 | 1.82 |
| 2024-04-19 | 6.30 | 6.45 | 0.12 | 1.90 | 93594.89 | 6001.99 | 2.25 |
| 2024-04-18 | 6.32 | 6.33 | 0.04 | 0.64 | 78405.14 | 4972.01 | 1.88 |
| 2024-04-17 | 5.99 | 6.29 | 0.32 | 5.36 | 107501.76 | 6658.06 | 2.58 |
| 2024-04-16 | 6.33 | 5.97 | -0.47 | -7.30 | 139844.34 | 8544.91 | 3.36 |
| 2024-04-15 | 6.59 | 6.44 | -0.18 | -2.72 | 90058.30 | 5844.47 | 2.16 |
| 2024-04-12 | 6.73 | 6.62 | -0.13 | -1.93 | 73766.04 | 4925.20 | 1.77 |
| 2024-04-11 | 6.68 | 6.75 | 0.03 | 0.45 | 48982.40 | 3311.59 | 1.18 |
| 2024-04-10 | 6.83 | 6.72 | -0.10 | -1.47 | 51178.90 | 3479.94 | 1.23 |
| 2024-04-09 | 6.76 | 6.82 | 0.03 | 0.44 | 57320.00 | 3883.38 | 1.38 |
| 2024-04-08 | 6.78 | 6.79 | 0.01 | 0.15 | 72373.90 | 4942.65 | 1.74 |
| 2024-04-03 | 6.66 | 6.78 | 0.10 | 1.50 | 66430.79 | 4480.75 | 1.60 |
| 2024-04-02 | 6.76 | 6.68 | -0.03 | -0.45 | 44379.14 | 2963.17 | 1.07 |
| 2024-04-01 | 6.66 | 6.71 | 0.08 | 1.21 | 65846.80 | 4414.24 | 1.58 |
| 2024-03-29 | 6.53 | 6.63 | 0.10 | 1.53 | 54697.10 | 3606.28 | 1.31 |
| 2024-03-28 | 6.36 | 6.53 | -0.01 | -0.15 | 83604.80 | 5432.29 | 2.01 |
| 2024-03-27 | 6.55 | 6.54 | -0.02 | -0.31 | 106966.60 | 7096.05 | 2.57 |
| 2024-03-26 | 6.56 | 6.56 | 0.00 | 0.00 | 45563.00 | 2986.98 | 1.09 |
| 2024-03-25 | 6.69 | 6.56 | -0.14 | -2.09 | 53639.43 | 3556.63 | 1.29 |
| 2024-03-22 | 6.82 | 6.70 | -0.11 | -1.62 | 59541.79 | 4007.79 | 1.43 |
| 2024-03-21 | 6.82 | 6.81 | 0.04 | 0.59 | 67412.48 | 4585.98 | 1.62 |
| 2024-03-20 | 6.77 | 6.77 | 0.01 | 0.15 | 51629.44 | 3492.88 | 1.24 |
| 2024-03-19 | 6.74 | 6.76 | 0.01 | 0.15 | 70463.72 | 4777.07 | 1.69 |
| 2024-03-18 | 6.71 | 6.75 | 0.04 | 0.60 | 56016.02 | 3762.30 | 1.35 |
| 2024-03-15 | 6.63 | 6.71 | 0.07 | 1.05 | 52775.07 | 3523.07 | 1.27 |
| 2024-03-14 | 6.60 | 6.64 | 0.00 | 0.00 | 52843.60 | 3507.97 | 1.27 |
| 2024-03-13 | 6.70 | 6.64 | -0.04 | -0.60 | 63886.33 | 4242.82 | 1.53 |
| 2024-03-12 | 6.59 | 6.68 | 0.10 | 1.52 | 70437.60 | 4674.89 | 1.69 |
| 2024-03-11 | 6.53 | 6.58 | 0.05 | 0.77 | 51150.10 | 3339.76 | 1.23 |
| 2024-03-08 | 6.59 | 6.53 | -0.07 | -1.06 | 48034.40 | 3142.83 | 1.15 |
| 2024-03-07 | 6.56 | 6.60 | 0.04 | 0.61 | 64033.92 | 4249.93 | 1.54 |
| 2024-03-06 | 6.55 | 6.56 | -0.03 | -0.46 | 58859.90 | 3856.64 | 1.41 |
| 2024-03-05 | 6.61 | 6.59 | -0.08 | -1.20 | 77467.64 | 5117.27 | 1.86 |
| 2024-03-04 | 6.72 | 6.67 | -0.06 | -0.89 | 103047.70 | 6866.91 | 2.48 |
| 2024-03-01 | 6.86 | 6.73 | -0.17 | -2.46 | 167636.73 | 11290.82 | 4.03 |
| 2024-02-29 | 6.65 | 6.90 | 0.00 | 0.00 | 231215.51 | 15597.91 | 5.56 |
| 2024-02-28 | 6.90 | 6.90 | 0.02 | 0.29 | 214428.82 | 14889.20 | 5.15 |
| 2024-02-27 | 6.77 | 6.88 | 0.11 | 1.63 | 62413.53 | 4259.10 | 1.50 |
| 2024-02-26 | 6.75 | 6.77 | 0.00 | 0.00 | 78376.50 | 5300.45 | 1.88 |
| 2024-02-23 | 6.73 | 6.77 | 0.04 | 0.59 | 60427.60 | 4065.52 | 1.45 |
| 2024-02-22 | 6.69 | 6.73 | 0.05 | 0.75 | 50713.35 | 3397.30 | 1.22 |
| 2024-02-21 | 6.61 | 6.68 | 0.02 | 0.30 | 76164.10 | 5116.75 | 1.83 |
| 2024-02-20 | 6.82 | 6.66 | -0.16 | -2.35 | 73228.80 | 4896.17 | 1.76 |
| 2024-02-19 | 6.67 | 6.82 | 0.17 | 2.56 | 126123.20 | 8600.03 | 3.03 |
| 2024-02-08 | 6.43 | 6.65 | 0.20 | 3.10 | 158103.80 | 10299.99 | 3.80 |
| 2024-02-07 | 6.15 | 6.45 | 0.30 | 4.88 | 182075.56 | 11649.63 | 4.37 |
| 2024-02-06 | 5.85 | 6.15 | 0.26 | 4.41 | 159304.43 | 9386.75 | 3.83 |
| 2024-02-05 | 6.36 | 5.89 | -0.49 | -7.68 | 119225.56 | 7152.43 | 2.86 |
| 2024-01-26 | 7.13 | 7.40 | 0.25 | 3.50 | 153548.30 | 11403.23 | 3.69 |
| 2024-01-25 | 6.85 | 7.15 | 0.28 | 4.08 | 83368.30 | 5858.35 | 2.00 |
| 2024-01-24 | 6.67 | 6.87 | 0.19 | 2.84 | 73364.90 | 4931.05 | 1.76 |
| 2024-01-23 | 6.64 | 6.68 | -0.02 | -0.30 | 77208.36 | 5088.49 | 1.86 |
| 2024-01-22 | 6.96 | 6.70 | -0.33 | -4.69 | 89624.49 | 6195.07 | 2.15 |
日K线
周K线
月K线
