深深房Ａ(000029)股票信息
| 股票代码 | 000029 |
| 股票名称 | 深深房Ａ |
| 最新价/元 | 16.18 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 1.44 |
| 买入/元 | 16.18 |
| 卖出/元 | 16.19 |
| 昨收/元 | 15.95 |
| 今开/元 | 15.89 |
| 最高/元 | 16.36 |
| 最低/元 | 15.81 |
| 成交量/手 | 55864.48 |
| 成交额/万 | 8965.25 |
| 股净值/元 | -92.62 |
| 市净率 | 4.56 |
| 总市值/万 | 1636865.88 |
| 流通值/万 | 1442705.88 |
| 换手率/% | 0.63 |
| 入市日期 | 1993-09-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
深深房Ａ(000029)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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 15.89 | 16.18 | 0.23 | 1.44 | 55864.48 | 8965.25 | 0.63 |
| 2025-05-07 | 16.11 | 15.95 | 0.03 | 0.19 | 52042.41 | 8403.27 | 0.58 |
| 2025-05-06 | 16.18 | 15.92 | -0.24 | -1.49 | 67332.15 | 10645.78 | 0.76 |
| 2025-04-30 | 15.28 | 16.16 | 0.92 | 6.04 | 89329.84 | 14191.04 | 1.00 |
| 2025-04-29 | 15.44 | 15.24 | -0.22 | -1.42 | 55040.04 | 8531.19 | 0.62 |
| 2025-04-28 | 15.66 | 15.46 | 0.31 | 2.05 | 70974.00 | 10908.14 | 0.80 |
| 2025-04-25 | 15.22 | 15.15 | -0.14 | -0.92 | 37758.18 | 5779.75 | 0.42 |
| 2025-04-24 | 15.48 | 15.29 | -0.13 | -0.84 | 35161.00 | 5378.84 | 0.39 |
| 2025-04-23 | 15.18 | 15.42 | 0.25 | 1.65 | 49822.09 | 7662.93 | 0.56 |
| 2025-04-22 | 15.05 | 15.17 | 0.23 | 1.54 | 40132.90 | 6078.26 | 0.45 |
| 2025-04-21 | 14.73 | 14.94 | 0.21 | 1.43 | 31462.79 | 4660.94 | 0.35 |
| 2025-04-18 | 14.27 | 14.73 | 0.37 | 2.58 | 33687.44 | 4903.44 | 0.38 |
| 2025-04-17 | 14.14 | 14.36 | 0.14 | 0.99 | 40380.00 | 5840.92 | 0.45 |
| 2025-04-16 | 14.21 | 14.22 | 0.01 | 0.07 | 32305.01 | 4600.45 | 0.36 |
| 2025-04-15 | 14.20 | 14.21 | 0.01 | 0.07 | 24900.24 | 3518.24 | 0.28 |
| 2025-04-14 | 14.08 | 14.20 | 0.18 | 1.28 | 27250.88 | 3867.40 | 0.31 |
| 2025-04-11 | 14.20 | 14.02 | -0.27 | -1.89 | 37468.01 | 5275.72 | 0.42 |
| 2025-04-10 | 13.93 | 14.29 | 0.36 | 2.58 | 58789.22 | 8337.22 | 0.66 |
| 2025-04-09 | 13.01 | 13.93 | 0.66 | 4.97 | 64828.44 | 8755.77 | 0.73 |
| 2025-04-08 | 13.39 | 13.27 | -0.23 | -1.70 | 64191.35 | 8437.60 | 0.72 |
| 2025-04-07 | 14.10 | 13.50 | -1.50 | -10.00 | 55387.04 | 7645.69 | 0.62 |
| 2025-04-03 | 14.73 | 15.00 | 0.14 | 0.94 | 27862.00 | 4172.34 | 0.31 |
| 2025-04-02 | 14.93 | 14.86 | -0.07 | -0.47 | 20305.38 | 3013.55 | 0.23 |
| 2025-04-01 | 14.83 | 14.93 | 0.08 | 0.54 | 30851.00 | 4616.98 | 0.35 |
| 2025-03-31 | 15.36 | 14.85 | -0.59 | -3.82 | 58799.11 | 8868.97 | 0.66 |
| 2025-03-28 | 15.37 | 15.44 | 0.06 | 0.39 | 41072.46 | 6326.81 | 0.46 |
| 2025-03-27 | 15.10 | 15.38 | 0.28 | 1.85 | 49894.00 | 7625.16 | 0.56 |
| 2025-03-26 | 15.17 | 15.10 | -0.07 | -0.46 | 38460.09 | 5832.05 | 0.43 |
| 2025-03-25 | 14.70 | 15.17 | 0.47 | 3.20 | 75990.96 | 11400.75 | 0.85 |
| 2025-03-24 | 14.55 | 14.70 | 0.17 | 1.17 | 67094.50 | 9888.62 | 0.75 |
| 2025-03-21 | 14.47 | 14.53 | -0.04 | -0.28 | 36641.44 | 5312.04 | 0.41 |
| 2025-03-20 | 14.70 | 14.57 | -0.13 | -0.88 | 21581.25 | 3154.74 | 0.24 |
| 2025-03-19 | 14.71 | 14.70 | -0.01 | -0.07 | 15971.16 | 2349.38 | 0.18 |
| 2025-03-18 | 14.88 | 14.71 | -0.16 | -1.08 | 26599.38 | 3916.09 | 0.30 |
| 2025-03-17 | 15.04 | 14.87 | -0.10 | -0.67 | 27934.32 | 4179.66 | 0.31 |
| 2025-03-14 | 14.68 | 14.97 | 0.24 | 1.63 | 29884.22 | 4451.62 | 0.34 |
| 2025-03-13 | 14.75 | 14.73 | -0.07 | -0.47 | 27235.30 | 3984.27 | 0.31 |
| 2025-03-12 | 14.81 | 14.80 | -0.04 | -0.27 | 46046.53 | 6870.68 | 0.52 |
| 2025-03-11 | 14.51 | 14.84 | 0.25 | 1.71 | 57423.28 | 8449.53 | 0.64 |
| 2025-03-10 | 14.73 | 14.59 | -0.10 | -0.68 | 25521.25 | 3731.32 | 0.29 |
| 2025-03-07 | 14.97 | 14.69 | -0.35 | -2.33 | 31971.02 | 4712.13 | 0.36 |
| 2025-03-06 | 14.85 | 15.04 | 0.26 | 1.76 | 34190.85 | 5101.50 | 0.38 |
| 2025-03-05 | 15.10 | 14.78 | -0.35 | -2.31 | 34203.00 | 5064.42 | 0.38 |
| 2025-03-04 | 14.94 | 15.13 | 0.26 | 1.75 | 41447.30 | 6178.31 | 0.46 |
| 2025-03-03 | 15.07 | 14.87 | -0.17 | -1.13 | 39156.94 | 5881.95 | 0.44 |
| 2025-02-28 | 15.24 | 15.04 | -0.24 | -1.57 | 48192.88 | 7267.77 | 0.54 |
| 2025-02-27 | 15.15 | 15.28 | 0.11 | 0.73 | 40789.26 | 6205.00 | 0.46 |
| 2025-02-26 | 15.07 | 15.17 | 0.17 | 1.13 | 43096.94 | 6513.41 | 0.48 |
| 2025-02-25 | 15.15 | 15.00 | -0.30 | -1.96 | 49133.27 | 7358.91 | 0.55 |
| 2025-02-24 | 15.42 | 15.30 | -0.18 | -1.16 | 34295.81 | 5253.58 | 0.38 |
| 2025-02-21 | 15.55 | 15.48 | 0.00 | 0.00 | 40619.00 | 6269.92 | 0.46 |
| 2025-02-20 | 15.88 | 15.48 | -0.33 | -2.09 | 41364.96 | 6434.01 | 0.46 |
| 2025-02-19 | 15.51 | 15.81 | 0.24 | 1.54 | 47285.10 | 7399.79 | 0.53 |
| 2025-02-18 | 15.92 | 15.57 | -0.31 | -1.95 | 46595.97 | 7351.75 | 0.52 |
| 2025-02-17 | 15.93 | 15.88 | -0.15 | -0.94 | 62479.00 | 9964.20 | 0.70 |
| 2025-02-14 | 15.05 | 16.03 | 0.90 | 5.95 | 122859.53 | 19361.36 | 1.38 |
| 2025-02-13 | 15.06 | 15.13 | -0.15 | -0.98 | 66168.29 | 10007.89 | 0.74 |
| 2025-02-12 | 15.29 | 15.28 | 0.03 | 0.20 | 84783.01 | 12709.58 | 0.95 |
| 2025-02-11 | 15.67 | 15.25 | -0.32 | -2.06 | 115445.57 | 17744.13 | 1.29 |
| 2025-02-10 | 14.14 | 15.57 | 1.42 | 10.04 | 117130.04 | 17686.34 | 1.31 |
| 2025-02-07 | 13.75 | 14.15 | 0.39 | 2.83 | 73197.88 | 10292.53 | 0.82 |
| 2025-02-06 | 14.13 | 13.76 | -0.41 | -2.89 | 53835.96 | 7457.86 | 0.60 |
| 2025-02-05 | 14.30 | 14.17 | -0.03 | -0.21 | 26171.07 | 3714.49 | 0.29 |
| 2025-01-27 | 14.22 | 14.20 | 0.00 | 0.00 | 36804.01 | 5264.94 | 0.41 |
| 2025-01-24 | 14.01 | 14.20 | 0.14 | 1.00 | 29915.33 | 4226.93 | 0.34 |
| 2025-01-23 | 14.06 | 14.06 | 0.07 | 0.50 | 41997.00 | 5975.03 | 0.47 |
| 2025-01-22 | 14.25 | 13.99 | -0.37 | -2.58 | 31037.01 | 4380.01 | 0.35 |
| 2025-01-21 | 14.32 | 14.36 | -0.02 | -0.14 | 48214.00 | 7006.05 | 0.54 |
| 2025-01-20 | 14.34 | 14.38 | 0.04 | 0.28 | 38219.53 | 5503.84 | 0.43 |
| 2025-01-17 | 14.19 | 14.34 | 0.11 | 0.77 | 22935.06 | 3282.27 | 0.26 |
| 2025-01-16 | 14.28 | 14.23 | 0.00 | 0.00 | 25196.06 | 3611.77 | 0.28 |
| 2025-01-15 | 14.31 | 14.23 | -0.07 | -0.49 | 25335.00 | 3601.94 | 0.28 |
| 2025-01-14 | 14.07 | 14.30 | 0.33 | 2.36 | 32200.01 | 4569.22 | 0.36 |
| 2025-01-13 | 13.75 | 13.97 | 0.02 | 0.14 | 25133.68 | 3489.67 | 0.28 |
| 2025-01-10 | 14.47 | 13.95 | -0.35 | -2.45 | 32151.61 | 4541.25 | 0.36 |
| 2025-01-09 | 14.65 | 14.30 | -0.25 | -1.72 | 25852.00 | 3741.07 | 0.29 |
| 2025-01-08 | 14.51 | 14.55 | 0.03 | 0.21 | 33340.00 | 4789.19 | 0.37 |
| 2025-01-07 | 14.21 | 14.52 | 0.23 | 1.61 | 24698.89 | 3562.43 | 0.28 |
| 2025-01-06 | 14.27 | 14.29 | 0.02 | 0.14 | 38617.81 | 5511.44 | 0.43 |
| 2025-01-03 | 14.86 | 14.27 | -0.54 | -3.65 | 45570.07 | 6627.22 | 0.51 |
| 2025-01-02 | 15.05 | 14.81 | -0.25 | -1.66 | 56121.36 | 8520.26 | 0.63 |
| 2024-12-31 | 15.35 | 15.06 | -0.29 | -1.89 | 30183.98 | 4601.53 | 0.34 |
| 2024-12-30 | 15.41 | 15.35 | -0.06 | -0.39 | 34795.46 | 5276.60 | 0.39 |
| 2024-12-27 | 15.04 | 15.41 | 0.35 | 2.32 | 35336.96 | 5415.65 | 0.40 |
| 2024-12-26 | 15.21 | 15.06 | -0.18 | -1.18 | 28551.10 | 4310.73 | 0.32 |
| 2024-12-25 | 15.45 | 15.24 | -0.20 | -1.30 | 28160.40 | 4279.81 | 0.32 |
| 2024-12-24 | 15.33 | 15.44 | 0.16 | 1.05 | 44517.40 | 6848.79 | 0.50 |
| 2024-12-23 | 15.83 | 15.28 | -0.55 | -3.47 | 42771.02 | 6600.66 | 0.48 |
| 2024-12-20 | 15.67 | 15.83 | 0.16 | 1.02 | 33558.00 | 5303.61 | 0.38 |
| 2024-12-19 | 15.76 | 15.67 | -0.22 | -1.39 | 33333.75 | 5232.75 | 0.37 |
| 2024-12-18 | 15.72 | 15.89 | 0.17 | 1.08 | 33495.57 | 5321.33 | 0.38 |
| 2024-12-17 | 16.13 | 15.72 | -0.40 | -2.48 | 46909.00 | 7452.47 | 0.53 |
| 2024-12-16 | 16.19 | 16.12 | -0.07 | -0.43 | 34441.44 | 5561.76 | 0.39 |
| 2024-12-13 | 16.68 | 16.19 | -0.51 | -3.05 | 50666.52 | 8244.45 | 0.57 |
| 2024-12-12 | 16.36 | 16.70 | 0.31 | 1.89 | 49780.00 | 8231.23 | 0.56 |
| 2024-12-11 | 16.01 | 16.39 | 0.25 | 1.55 | 50608.44 | 8294.18 | 0.57 |
| 2024-12-10 | 16.60 | 16.14 | 0.14 | 0.88 | 70642.00 | 11623.41 | 0.79 |
| 2024-12-09 | 16.64 | 16.00 | -0.73 | -4.36 | 64738.54 | 10501.44 | 0.73 |
| 2024-12-06 | 16.63 | 16.73 | 0.15 | 0.91 | 47966.62 | 7970.30 | 0.54 |
| 2024-12-05 | 16.63 | 16.58 | -0.04 | -0.24 | 45679.43 | 7532.21 | 0.51 |
日K线
周K线
月K线
