深桑达Ａ(000032)股票信息
| 股票代码 | 000032 |
| 股票名称 | 深桑达Ａ |
| 最新价/元 | 23.54 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 1.77 |
| 买入/元 | 23.54 |
| 卖出/元 | 23.55 |
| 昨收/元 | 23.13 |
| 今开/元 | 23.06 |
| 最高/元 | 23.85 |
| 最低/元 | 22.85 |
| 成交量/手 | 244687.67 |
| 成交额/万 | 57472.42 |
| 股净值/元 | 81.23 |
| 市净率 | 4.15 |
| 总市值/万 | 2678756.04 |
| 流通值/万 | 1517774.01 |
| 换手率/% | 3.80 |
| 入市日期 | 1993-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
深桑达Ａ(000032)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 | 23.06 | 23.54 | 0.41 | 1.77 | 244687.67 | 57472.42 | 3.80 |
| 2025-05-07 | 23.59 | 23.13 | -0.19 | -0.82 | 226004.24 | 52297.69 | 3.51 |
| 2025-05-06 | 23.08 | 23.32 | 0.69 | 3.05 | 267305.00 | 62395.93 | 4.15 |
| 2025-04-30 | 21.93 | 22.63 | 0.65 | 2.96 | 265527.83 | 60137.41 | 4.12 |
| 2025-04-29 | 21.79 | 21.98 | 0.04 | 0.18 | 134940.43 | 29531.86 | 2.09 |
| 2025-04-28 | 22.25 | 21.94 | -0.23 | -1.04 | 187463.33 | 41638.24 | 2.91 |
| 2025-04-25 | 20.37 | 22.17 | 0.91 | 4.28 | 301950.09 | 65666.59 | 4.68 |
| 2025-04-24 | 22.01 | 21.26 | -0.87 | -3.93 | 185966.55 | 39817.88 | 2.88 |
| 2025-04-23 | 22.25 | 22.13 | -0.02 | -0.09 | 180378.00 | 40221.16 | 2.80 |
| 2025-04-22 | 22.58 | 22.15 | -0.52 | -2.29 | 159337.40 | 35584.68 | 2.47 |
| 2025-04-21 | 22.40 | 22.67 | 0.40 | 1.80 | 215153.24 | 48416.08 | 3.34 |
| 2025-04-18 | 21.73 | 22.27 | 0.70 | 3.25 | 232063.62 | 52120.79 | 3.60 |
| 2025-04-17 | 21.43 | 21.57 | -0.08 | -0.37 | 127932.82 | 27935.17 | 1.98 |
| 2025-04-16 | 22.01 | 21.65 | -0.64 | -2.87 | 198994.60 | 43086.12 | 3.09 |
| 2025-04-15 | 21.70 | 22.29 | 0.59 | 2.72 | 277939.51 | 60734.08 | 4.31 |
| 2025-04-14 | 21.56 | 21.70 | 0.41 | 1.93 | 230959.28 | 49963.87 | 3.58 |
| 2025-04-11 | 20.80 | 21.29 | 0.29 | 1.38 | 244951.99 | 52075.24 | 3.80 |
| 2025-04-10 | 20.88 | 21.00 | 0.43 | 2.09 | 333922.77 | 70803.34 | 5.18 |
| 2025-04-09 | 19.18 | 20.57 | 1.19 | 6.14 | 439739.92 | 87463.78 | 6.82 |
| 2025-04-08 | 20.56 | 19.38 | -1.60 | -7.63 | 484743.98 | 94053.38 | 7.52 |
| 2025-04-07 | 21.00 | 20.98 | -2.33 | -10.00 | 104279.00 | 22063.44 | 1.62 |
| 2025-04-03 | 23.22 | 23.31 | -0.40 | -1.69 | 339756.49 | 79819.76 | 5.27 |
| 2025-04-02 | 22.54 | 23.71 | 1.41 | 6.32 | 607207.69 | 143008.14 | 9.42 |
| 2025-04-01 | 22.96 | 22.30 | -0.51 | -2.24 | 184975.72 | 41726.50 | 2.87 |
| 2025-03-31 | 22.74 | 22.81 | -0.16 | -0.70 | 235412.87 | 52768.77 | 3.65 |
| 2025-03-28 | 23.02 | 22.97 | -0.13 | -0.56 | 196837.28 | 45525.88 | 3.05 |
| 2025-03-27 | 22.73 | 23.10 | 0.21 | 0.92 | 235649.17 | 54464.12 | 3.65 |
| 2025-03-26 | 22.80 | 22.89 | 0.19 | 0.84 | 177201.04 | 40675.19 | 2.75 |
| 2025-03-25 | 23.59 | 22.70 | -0.70 | -2.99 | 235707.53 | 54249.96 | 3.66 |
| 2025-03-24 | 23.68 | 23.40 | -0.25 | -1.06 | 328633.96 | 76510.15 | 5.10 |
| 2025-03-21 | 24.40 | 23.65 | -1.14 | -4.60 | 419791.75 | 100901.06 | 6.51 |
| 2025-03-20 | 24.88 | 24.79 | -0.36 | -1.43 | 362146.75 | 90319.12 | 5.62 |
| 2025-03-19 | 25.50 | 25.15 | -0.56 | -2.18 | 358041.98 | 90650.56 | 5.55 |
| 2025-03-18 | 26.10 | 25.71 | -0.28 | -1.08 | 451230.40 | 117985.52 | 7.00 |
| 2025-03-17 | 26.09 | 25.99 | -0.09 | -0.35 | 487035.83 | 127016.34 | 7.55 |
| 2025-03-14 | 25.69 | 26.08 | 0.78 | 3.08 | 670670.92 | 172333.81 | 10.40 |
| 2025-03-13 | 25.93 | 25.30 | -1.16 | -4.38 | 779484.24 | 198931.87 | 12.09 |
| 2025-03-12 | 25.00 | 26.46 | 1.78 | 7.21 | 1281111.61 | 336589.47 | 19.87 |
| 2025-03-11 | 23.86 | 24.68 | 0.32 | 1.31 | 547697.62 | 133006.82 | 8.49 |
| 2025-03-10 | 26.00 | 24.36 | -2.23 | -8.39 | 979747.14 | 240549.86 | 15.20 |
| 2025-03-07 | 26.64 | 26.59 | -0.16 | -0.60 | 920488.40 | 244363.11 | 14.28 |
| 2025-03-06 | 25.62 | 26.75 | 1.14 | 4.45 | 1224815.40 | 325137.38 | 19.00 |
| 2025-03-05 | 25.90 | 25.61 | 0.03 | 0.12 | 827883.02 | 210928.56 | 12.84 |
| 2025-03-04 | 25.84 | 25.58 | -0.32 | -1.24 | 564773.42 | 144848.88 | 8.76 |
| 2025-03-03 | 26.50 | 25.90 | -0.43 | -1.63 | 626919.72 | 163427.78 | 9.72 |
| 2025-02-28 | 29.25 | 26.33 | -2.92 | -9.98 | 1102598.90 | 306281.85 | 17.10 |
| 2025-02-27 | 32.50 | 29.25 | -3.25 | -10.00 | 1441218.80 | 445495.18 | 22.35 |
| 2025-02-26 | 31.00 | 32.50 | 1.93 | 6.31 | 1349719.09 | 432606.41 | 20.93 |
| 2025-02-25 | 30.00 | 30.57 | -0.75 | -2.40 | 1278094.34 | 399591.31 | 19.82 |
| 2025-02-24 | 28.46 | 31.32 | 2.85 | 10.01 | 1374640.70 | 412258.21 | 21.32 |
| 2025-02-21 | 26.37 | 28.47 | 2.59 | 10.01 | 979758.34 | 267975.71 | 15.20 |
| 2025-02-20 | 25.19 | 25.88 | 0.18 | 0.70 | 844787.92 | 218250.43 | 13.10 |
| 2025-02-19 | 25.58 | 25.70 | 0.12 | 0.47 | 1333103.49 | 333956.73 | 20.68 |
| 2025-02-18 | 26.17 | 25.58 | 0.24 | 0.95 | 1802826.54 | 483396.77 | 27.96 |
| 2025-02-17 | 25.93 | 25.34 | 1.37 | 5.72 | 1665145.72 | 433172.39 | 25.83 |
| 2025-02-14 | 23.00 | 23.97 | 2.18 | 10.01 | 483239.63 | 114387.57 | 7.49 |
| 2025-02-13 | 20.90 | 21.79 | 0.99 | 4.76 | 901924.58 | 193148.33 | 13.99 |
| 2025-02-12 | 20.11 | 20.80 | 0.51 | 2.51 | 618306.94 | 126779.77 | 9.59 |
| 2025-02-11 | 19.73 | 20.29 | 0.18 | 0.90 | 1025534.20 | 210042.50 | 15.91 |
| 2025-02-10 | 19.30 | 20.11 | 1.83 | 10.01 | 518263.28 | 103443.24 | 8.04 |
| 2025-02-07 | 17.91 | 18.28 | 0.54 | 3.04 | 319938.30 | 58136.85 | 4.96 |
| 2025-02-06 | 17.02 | 17.74 | 0.69 | 4.05 | 220001.91 | 38456.31 | 3.41 |
| 2025-02-05 | 16.70 | 17.05 | 0.75 | 4.60 | 192114.74 | 32726.33 | 2.98 |
| 2025-01-27 | 16.81 | 16.30 | -0.43 | -2.57 | 96899.00 | 15997.23 | 1.50 |
| 2025-01-24 | 16.25 | 16.73 | 0.48 | 2.95 | 128674.12 | 21359.28 | 2.00 |
| 2025-01-23 | 16.44 | 16.25 | 0.05 | 0.31 | 157710.01 | 26236.00 | 2.45 |
| 2025-01-22 | 16.14 | 16.20 | -0.04 | -0.25 | 83003.42 | 13441.56 | 1.29 |
| 2025-01-21 | 16.36 | 16.24 | -0.05 | -0.31 | 75828.82 | 12313.80 | 1.18 |
| 2025-01-20 | 16.32 | 16.29 | 0.13 | 0.80 | 76632.42 | 12486.52 | 1.19 |
| 2025-01-17 | 16.16 | 16.16 | -0.01 | -0.06 | 80001.01 | 12939.87 | 1.24 |
| 2025-01-16 | 16.29 | 16.17 | -0.06 | -0.37 | 96960.00 | 15767.44 | 1.50 |
| 2025-01-15 | 16.25 | 16.23 | -0.08 | -0.49 | 85729.89 | 13905.45 | 1.33 |
| 2025-01-14 | 15.65 | 16.31 | 0.71 | 4.55 | 135815.99 | 21811.29 | 2.11 |
| 2025-01-13 | 15.14 | 15.60 | 0.22 | 1.43 | 95412.09 | 14717.16 | 1.48 |
| 2025-01-10 | 15.85 | 15.38 | -0.48 | -3.03 | 95306.57 | 14967.03 | 1.48 |
| 2025-01-09 | 15.48 | 15.86 | 0.17 | 1.08 | 119137.70 | 18968.79 | 1.85 |
| 2025-01-08 | 16.14 | 15.69 | -0.51 | -3.15 | 169187.00 | 26579.56 | 2.62 |
| 2025-01-07 | 16.01 | 16.20 | 0.05 | 0.31 | 117556.00 | 18832.94 | 1.82 |
| 2025-01-06 | 16.20 | 16.15 | 0.26 | 1.64 | 131521.50 | 21277.93 | 2.04 |
| 2025-01-03 | 16.80 | 15.89 | -0.88 | -5.25 | 162997.29 | 26476.71 | 2.53 |
| 2025-01-02 | 17.48 | 16.77 | -0.87 | -4.93 | 213768.85 | 36406.33 | 3.32 |
| 2024-12-31 | 18.50 | 17.64 | -0.49 | -2.70 | 230869.50 | 41722.97 | 3.58 |
| 2024-12-30 | 17.84 | 18.13 | 0.44 | 2.49 | 206120.51 | 37427.48 | 3.20 |
| 2024-12-27 | 17.47 | 17.69 | 0.22 | 1.26 | 178170.14 | 31757.96 | 2.76 |
| 2024-12-26 | 17.22 | 17.47 | 0.26 | 1.51 | 111191.32 | 19473.61 | 1.72 |
| 2024-12-25 | 17.60 | 17.21 | -0.49 | -2.77 | 141017.89 | 24358.90 | 2.19 |
| 2024-12-24 | 17.96 | 17.70 | -0.13 | -0.73 | 163677.23 | 29007.41 | 2.54 |
| 2024-12-23 | 18.65 | 17.83 | -0.93 | -4.96 | 178433.00 | 32629.30 | 2.77 |
| 2024-12-20 | 18.32 | 18.76 | 0.27 | 1.46 | 199175.92 | 37226.64 | 3.09 |
| 2024-12-19 | 17.60 | 18.49 | 0.74 | 4.17 | 217206.61 | 39456.06 | 3.37 |
| 2024-12-18 | 17.61 | 17.75 | 0.27 | 1.55 | 109953.92 | 19427.08 | 1.71 |
| 2024-12-17 | 17.84 | 17.48 | -0.45 | -2.51 | 134802.88 | 23798.76 | 2.09 |
| 2024-12-16 | 18.29 | 17.93 | -0.23 | -1.27 | 148318.44 | 26771.07 | 2.30 |
| 2024-12-13 | 18.62 | 18.16 | -0.59 | -3.15 | 200606.53 | 37055.76 | 3.11 |
| 2024-12-12 | 18.88 | 18.75 | -0.07 | -0.37 | 143342.46 | 26848.92 | 2.22 |
| 2024-12-11 | 18.50 | 18.82 | 0.29 | 1.57 | 169480.31 | 31667.88 | 2.63 |
| 2024-12-10 | 18.80 | 18.53 | 0.30 | 1.65 | 211129.46 | 39407.91 | 3.27 |
| 2024-12-09 | 18.50 | 18.23 | -0.34 | -1.83 | 154599.27 | 28289.97 | 2.40 |
| 2024-12-06 | 18.54 | 18.57 | 0.17 | 0.92 | 190146.35 | 35323.97 | 2.95 |
| 2024-12-05 | 18.22 | 18.40 | 0.15 | 0.82 | 139679.12 | 25785.34 | 2.17 |
日K线
周K线
月K线
