深科技(000021)股票信息
| 股票代码 | 000021 |
| 股票名称 | 深科技 |
| 最新价/元 | 14.65 |
| 涨跌额/元 | -0.33 |
| 涨跌幅/% | -2.20 |
| 买入/元 | 14.64 |
| 卖出/元 | 14.65 |
| 昨收/元 | 14.98 |
| 今开/元 | 14.94 |
| 最高/元 | 15.00 |
| 最低/元 | 14.57 |
| 成交量/手 | 426468.80 |
| 成交额/万 | 62964.58 |
| 股净值/元 | 35.46 |
| 市净率 | 2.08 |
| 总市值/万 | 2286260.82 |
| 流通值/万 | 2285397.66 |
| 换手率/% | 2.73 |
| 入市日期 | 1994-02-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
深科技(000021)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 | 14.94 | 14.65 | -0.33 | -2.20 | 426468.80 | 62964.58 | 2.73 |
| 2024-07-01 | 15.00 | 14.98 | -0.14 | -0.93 | 643702.84 | 95745.64 | 4.13 |
| 2024-06-28 | 14.49 | 15.12 | 0.49 | 3.35 | 945426.93 | 143413.08 | 6.06 |
| 2024-06-27 | 14.41 | 14.63 | 0.04 | 0.27 | 852556.66 | 126410.15 | 5.47 |
| 2024-06-26 | 14.30 | 14.72 | 0.43 | 3.01 | 592995.18 | 85869.33 | 3.80 |
| 2024-06-25 | 14.82 | 14.29 | -0.51 | -3.45 | 687933.00 | 99470.22 | 4.41 |
| 2024-06-24 | 15.11 | 14.80 | -0.48 | -3.14 | 653234.01 | 98397.96 | 4.19 |
| 2024-06-21 | 15.23 | 15.28 | -0.32 | -2.05 | 643137.95 | 98037.90 | 4.12 |
| 2024-06-20 | 16.00 | 15.60 | -0.53 | -3.29 | 866762.05 | 136914.43 | 5.56 |
| 2024-06-19 | 16.18 | 16.13 | 0.08 | 0.50 | 1167800.21 | 187720.72 | 7.49 |
| 2024-06-18 | 16.15 | 16.05 | -0.26 | -1.59 | 1067601.21 | 171658.34 | 6.84 |
| 2024-06-17 | 15.28 | 16.31 | 0.84 | 5.43 | 1334226.84 | 210725.42 | 8.55 |
| 2024-06-14 | 15.31 | 15.47 | 0.04 | 0.26 | 963601.25 | 147755.88 | 6.18 |
| 2024-06-13 | 15.80 | 15.43 | -0.42 | -2.65 | 1282262.69 | 200199.93 | 8.22 |
| 2024-06-12 | 15.11 | 15.85 | 0.35 | 2.26 | 1588061.10 | 246724.86 | 10.18 |
| 2024-06-11 | 15.20 | 15.50 | 0.79 | 5.37 | 1907214.02 | 291886.80 | 12.23 |
| 2024-06-07 | 13.75 | 14.71 | 0.85 | 6.13 | 1362819.05 | 194630.72 | 8.74 |
| 2024-06-06 | 13.72 | 13.86 | 0.26 | 1.91 | 1015122.76 | 140418.66 | 6.51 |
| 2024-06-05 | 13.15 | 13.60 | 0.37 | 2.80 | 789537.27 | 108188.80 | 5.06 |
| 2024-06-04 | 13.29 | 13.23 | -0.12 | -0.90 | 340853.54 | 44604.76 | 2.18 |
| 2024-06-03 | 13.29 | 13.35 | 0.15 | 1.14 | 434203.36 | 58193.23 | 2.78 |
| 2024-05-31 | 13.13 | 13.20 | 0.01 | 0.08 | 348675.50 | 46321.33 | 2.24 |
| 2024-05-30 | 12.85 | 13.19 | 0.25 | 1.93 | 290220.67 | 38114.68 | 1.86 |
| 2024-05-29 | 12.97 | 12.94 | -0.11 | -0.84 | 174312.02 | 22642.50 | 1.12 |
| 2024-05-28 | 13.07 | 13.05 | 0.04 | 0.31 | 294328.06 | 38680.54 | 1.89 |
| 2024-05-27 | 12.84 | 13.01 | 0.25 | 1.96 | 260910.00 | 33116.97 | 1.67 |
| 2024-05-24 | 13.03 | 12.76 | -0.34 | -2.60 | 234519.18 | 30312.84 | 1.50 |
| 2024-05-23 | 13.53 | 13.10 | -0.42 | -3.11 | 275887.85 | 36493.90 | 1.77 |
| 2024-05-22 | 13.52 | 13.52 | -0.01 | -0.07 | 208581.00 | 28044.18 | 1.34 |
| 2024-05-21 | 13.50 | 13.53 | 0.01 | 0.07 | 229089.48 | 31091.83 | 1.47 |
| 2024-05-20 | 13.31 | 13.52 | 0.16 | 1.20 | 232228.97 | 31301.46 | 1.49 |
| 2024-05-17 | 13.20 | 13.36 | 0.13 | 0.98 | 196631.12 | 25989.01 | 1.26 |
| 2024-05-16 | 13.32 | 13.23 | 0.03 | 0.23 | 284837.34 | 38148.51 | 1.83 |
| 2024-05-15 | 13.40 | 13.20 | -0.20 | -1.49 | 204321.00 | 27176.39 | 1.31 |
| 2024-05-14 | 13.55 | 13.40 | -0.11 | -0.81 | 198913.63 | 26852.31 | 1.28 |
| 2024-05-13 | 13.58 | 13.51 | -0.18 | -1.32 | 230069.01 | 31120.68 | 1.47 |
| 2024-05-10 | 13.86 | 13.69 | -0.12 | -0.87 | 201344.70 | 27618.34 | 1.29 |
| 2024-05-09 | 13.56 | 13.81 | 0.24 | 1.77 | 244990.22 | 33704.33 | 1.57 |
| 2024-05-08 | 13.89 | 13.57 | -0.39 | -2.79 | 244337.25 | 33463.97 | 1.57 |
| 2024-05-07 | 13.99 | 13.96 | -0.08 | -0.57 | 267535.98 | 37426.67 | 1.71 |
| 2024-05-06 | 14.09 | 14.04 | 0.18 | 1.30 | 333720.79 | 46861.36 | 2.14 |
| 2024-04-30 | 14.04 | 13.86 | -0.25 | -1.77 | 335366.11 | 46516.23 | 2.15 |
| 2024-04-29 | 13.89 | 14.11 | 0.29 | 2.10 | 360898.87 | 50547.51 | 2.31 |
| 2024-04-26 | 13.42 | 13.82 | 0.34 | 2.52 | 356457.10 | 48966.14 | 2.28 |
| 2024-04-25 | 13.41 | 13.48 | -0.03 | -0.22 | 242751.60 | 32811.46 | 1.56 |
| 2024-04-24 | 13.06 | 13.51 | 0.55 | 4.24 | 332404.58 | 44194.36 | 2.13 |
| 2024-04-23 | 13.02 | 12.96 | 0.02 | 0.16 | 210255.15 | 27333.81 | 1.35 |
| 2024-04-22 | 12.73 | 12.94 | -0.12 | -0.92 | 255164.75 | 32805.89 | 1.64 |
| 2024-04-19 | 13.33 | 13.06 | -0.39 | -2.90 | 294200.65 | 38658.74 | 1.89 |
| 2024-04-18 | 13.51 | 13.45 | -0.22 | -1.61 | 338986.41 | 45759.95 | 2.17 |
| 2024-04-17 | 12.91 | 13.67 | 0.97 | 7.64 | 433553.72 | 58029.37 | 2.78 |
| 2024-04-16 | 13.29 | 12.70 | -0.78 | -5.79 | 363249.86 | 47278.51 | 2.33 |
| 2024-04-15 | 13.36 | 13.48 | 0.02 | 0.15 | 401473.39 | 53889.28 | 2.57 |
| 2024-04-12 | 13.48 | 13.46 | 0.03 | 0.22 | 391826.68 | 53275.94 | 2.51 |
| 2024-04-11 | 13.10 | 13.43 | 0.53 | 4.11 | 602887.61 | 81531.91 | 3.86 |
| 2024-04-10 | 13.20 | 12.90 | -0.36 | -2.72 | 240295.74 | 31082.60 | 1.54 |
| 2024-04-09 | 13.15 | 13.26 | 0.10 | 0.76 | 204809.96 | 26933.06 | 1.31 |
| 2024-04-08 | 13.29 | 13.16 | -0.24 | -1.79 | 231321.64 | 30788.49 | 1.48 |
| 2024-04-03 | 13.58 | 13.40 | -0.21 | -1.54 | 267389.99 | 35834.37 | 1.71 |
| 2024-04-02 | 14.10 | 13.61 | -0.42 | -2.99 | 386448.15 | 52912.40 | 2.48 |
| 2024-04-01 | 13.79 | 14.03 | 0.25 | 1.81 | 255899.80 | 35783.56 | 1.64 |
| 2024-03-29 | 13.67 | 13.78 | 0.05 | 0.36 | 239240.05 | 32493.67 | 1.53 |
| 2024-03-28 | 13.28 | 13.73 | 0.34 | 2.54 | 336930.63 | 46075.76 | 2.16 |
| 2024-03-27 | 14.20 | 13.39 | -0.88 | -6.17 | 355095.49 | 48721.77 | 2.28 |
| 2024-03-26 | 14.24 | 14.27 | 0.00 | 0.00 | 367592.81 | 53053.70 | 2.36 |
| 2024-03-25 | 14.88 | 14.27 | -0.65 | -4.36 | 443723.50 | 64871.85 | 2.84 |
| 2024-03-22 | 15.08 | 14.92 | -0.22 | -1.45 | 491232.28 | 74381.11 | 3.15 |
| 2024-03-21 | 15.38 | 15.14 | 0.06 | 0.40 | 574691.21 | 88222.26 | 3.68 |
| 2024-03-20 | 14.90 | 15.08 | 0.15 | 1.01 | 331801.66 | 50038.31 | 2.13 |
| 2024-03-19 | 15.11 | 14.93 | -0.24 | -1.58 | 348852.16 | 52460.94 | 2.24 |
| 2024-03-18 | 15.02 | 15.17 | 0.18 | 1.20 | 402821.94 | 60635.82 | 2.58 |
| 2024-03-15 | 14.84 | 14.99 | 0.16 | 1.08 | 357094.92 | 53048.32 | 2.29 |
| 2024-03-14 | 15.01 | 14.83 | -0.32 | -2.11 | 390220.60 | 58085.69 | 2.50 |
| 2024-03-13 | 15.31 | 15.15 | 0.06 | 0.40 | 545284.20 | 82882.64 | 3.50 |
| 2024-03-12 | 15.10 | 15.09 | -0.05 | -0.33 | 521145.43 | 78931.74 | 3.34 |
| 2024-03-11 | 14.71 | 15.14 | 0.19 | 1.27 | 535416.36 | 80431.29 | 3.43 |
| 2024-03-08 | 14.45 | 14.95 | 0.50 | 3.46 | 515589.88 | 76153.45 | 3.31 |
| 2024-03-07 | 15.03 | 14.45 | -0.33 | -2.23 | 449923.33 | 66435.18 | 2.88 |
| 2024-03-06 | 14.50 | 14.78 | 0.10 | 0.68 | 477139.19 | 70221.58 | 3.06 |
| 2024-03-05 | 14.80 | 14.68 | -0.46 | -3.04 | 611821.86 | 90830.12 | 3.92 |
| 2024-03-04 | 15.10 | 15.14 | 0.20 | 1.34 | 772632.18 | 116569.77 | 4.95 |
| 2024-03-01 | 14.22 | 14.94 | 0.66 | 4.62 | 679649.89 | 100162.18 | 4.36 |
| 2024-02-29 | 13.38 | 14.28 | 0.82 | 6.09 | 576212.57 | 81125.55 | 3.69 |
| 2024-02-28 | 14.46 | 13.46 | -1.02 | -7.04 | 593345.87 | 83537.98 | 3.80 |
| 2024-02-27 | 13.68 | 14.48 | 0.71 | 5.16 | 547236.80 | 77526.57 | 3.51 |
| 2024-02-26 | 13.80 | 13.77 | -0.10 | -0.72 | 488205.96 | 67536.78 | 3.13 |
| 2024-02-23 | 13.68 | 13.87 | 0.36 | 2.67 | 541695.06 | 75055.34 | 3.47 |
| 2024-02-22 | 13.01 | 13.51 | 0.49 | 3.76 | 470516.17 | 62930.54 | 3.02 |
| 2024-02-21 | 12.93 | 13.02 | -0.16 | -1.21 | 448964.26 | 58885.99 | 2.88 |
| 2024-02-20 | 12.79 | 13.18 | 0.24 | 1.86 | 408483.51 | 52947.41 | 2.62 |
| 2024-02-19 | 13.02 | 12.94 | 0.43 | 3.44 | 396273.85 | 51047.75 | 2.54 |
| 2024-02-08 | 12.25 | 12.51 | 0.47 | 3.90 | 482007.07 | 60746.98 | 3.09 |
| 2024-02-07 | 11.44 | 12.04 | 0.64 | 5.61 | 448749.78 | 53477.79 | 2.88 |
| 2024-02-06 | 10.28 | 11.40 | 0.93 | 8.88 | 407744.96 | 44789.02 | 2.61 |
| 2024-02-05 | 11.17 | 10.47 | -0.83 | -7.35 | 384002.02 | 40934.76 | 2.46 |
| 2024-01-26 | 13.26 | 13.20 | -0.15 | -1.12 | 248578.98 | 32965.87 | 1.59 |
| 2024-01-25 | 12.65 | 13.35 | 0.72 | 5.70 | 385825.55 | 50524.82 | 2.47 |
| 2024-01-24 | 12.56 | 12.63 | 0.11 | 0.88 | 236887.01 | 29476.62 | 1.52 |
| 2024-01-23 | 12.26 | 12.52 | 0.32 | 2.62 | 259718.27 | 32235.23 | 1.66 |
| 2024-01-22 | 12.90 | 12.20 | -0.69 | -5.35 | 249906.21 | 31376.49 | 1.60 |
日K线
周K线
月K线
