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 | 24.18 |
| 涨跌额/元 | -0.59 |
| 涨跌幅/% | -2.38 |
| 买入/元 | 24.18 |
| 卖出/元 | 24.19 |
| 昨收/元 | 24.77 |
| 今开/元 | 24.50 |
| 最高/元 | 24.80 |
| 最低/元 | 23.80 |
| 成交量/手 | 371543.44 |
| 成交额/万 | 90023.44 |
| 股净值/元 | 83.44 |
| 市净率 | 4.26 |
| 总市值/万 | 2751585.43 |
| 流通值/万 | 2663457.54 |
| 换手率/% | 3.37 |
| 入市日期 | 1993-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 24.50 | 24.18 | -0.59 | -2.38 | 371543.44 | 90023.44 | 3.37 |
| 2025-08-07 | 25.60 | 24.77 | -1.09 | -4.22 | 511227.99 | 128686.35 | 4.64 |
| 2025-08-06 | 25.31 | 25.86 | 0.44 | 1.73 | 627503.68 | 162450.20 | 5.70 |
| 2025-08-05 | 25.60 | 25.42 | -0.58 | -2.23 | 590235.35 | 149183.45 | 5.36 |
| 2025-08-04 | 24.77 | 26.00 | 1.23 | 4.97 | 935961.14 | 238022.00 | 8.50 |
| 2025-08-01 | 23.06 | 24.77 | 2.25 | 9.99 | 752372.36 | 179802.27 | 6.83 |
| 2025-07-31 | 22.14 | 22.52 | 0.28 | 1.26 | 325526.27 | 73865.83 | 2.96 |
| 2025-07-30 | 22.85 | 22.24 | -0.69 | -3.01 | 297135.00 | 67065.27 | 2.70 |
| 2025-07-29 | 21.79 | 22.93 | 1.00 | 4.56 | 451604.26 | 101815.17 | 4.10 |
| 2025-07-28 | 22.80 | 21.93 | -1.24 | -5.35 | 497592.14 | 109109.23 | 4.52 |
| 2025-07-25 | 22.09 | 23.17 | 1.35 | 6.19 | 515926.60 | 117582.28 | 4.68 |
| 2025-07-24 | 21.20 | 21.82 | 0.49 | 2.30 | 235951.29 | 51251.42 | 2.14 |
| 2025-07-23 | 21.34 | 21.33 | -0.01 | -0.05 | 167893.74 | 35866.87 | 1.52 |
| 2025-07-22 | 21.39 | 21.34 | 0.22 | 1.04 | 227687.22 | 48609.37 | 2.07 |
| 2025-07-21 | 21.10 | 21.12 | 0.02 | 0.10 | 131438.27 | 27727.63 | 1.19 |
| 2025-07-18 | 21.02 | 21.10 | 0.13 | 0.62 | 213135.00 | 45249.36 | 1.93 |
| 2025-07-17 | 20.98 | 20.97 | -0.11 | -0.52 | 119320.37 | 24986.35 | 1.08 |
| 2025-07-16 | 21.22 | 21.08 | -0.12 | -0.57 | 198916.11 | 42170.41 | 1.81 |
| 2025-07-15 | 20.70 | 21.20 | 0.24 | 1.15 | 323986.52 | 67232.38 | 2.94 |
| 2025-07-14 | 21.62 | 20.96 | -0.23 | -1.09 | 258909.47 | 54740.43 | 2.35 |
| 2025-07-11 | 20.46 | 21.19 | 0.88 | 4.33 | 376258.00 | 78698.43 | 3.42 |
| 2025-07-10 | 20.09 | 20.31 | 0.14 | 0.69 | 210841.02 | 42907.16 | 1.91 |
| 2025-07-09 | 20.20 | 20.17 | 0.10 | 0.50 | 148252.00 | 30103.40 | 1.35 |
| 2025-07-08 | 19.73 | 20.07 | 0.30 | 1.52 | 130394.00 | 25993.47 | 1.18 |
| 2025-07-07 | 20.16 | 19.77 | -0.41 | -2.03 | 136079.01 | 27014.20 | 1.24 |
| 2025-07-04 | 19.89 | 20.18 | 0.29 | 1.46 | 292903.34 | 59706.33 | 2.66 |
| 2025-07-03 | 19.97 | 19.89 | 0.01 | 0.05 | 207019.01 | 41662.97 | 1.88 |
| 2025-07-02 | 20.18 | 19.88 | -0.40 | -1.97 | 91356.00 | 18240.42 | 0.83 |
| 2025-07-01 | 20.27 | 20.28 | 0.05 | 0.25 | 113815.99 | 23060.68 | 1.03 |
| 2025-06-30 | 20.00 | 20.23 | 0.20 | 1.00 | 119000.00 | 24084.17 | 1.08 |
| 2025-06-27 | 20.19 | 20.03 | -0.09 | -0.45 | 136820.00 | 27545.04 | 1.24 |
| 2025-06-26 | 20.20 | 20.12 | -0.07 | -0.35 | 187631.01 | 38013.20 | 1.70 |
| 2025-06-25 | 19.46 | 20.19 | 0.92 | 4.77 | 306642.52 | 61220.96 | 2.78 |
| 2025-06-24 | 18.78 | 19.27 | 0.51 | 2.72 | 134845.00 | 25937.05 | 1.22 |
| 2025-06-23 | 18.31 | 18.76 | 0.29 | 1.57 | 96571.13 | 17974.15 | 0.88 |
| 2025-06-20 | 19.00 | 18.47 | -0.28 | -1.49 | 87378.36 | 16279.72 | 0.79 |
| 2025-06-19 | 19.00 | 18.75 | -0.34 | -1.78 | 97468.00 | 18436.37 | 0.88 |
| 2025-06-18 | 19.10 | 19.09 | -0.11 | -0.57 | 90435.78 | 17230.96 | 0.82 |
| 2025-06-17 | 19.37 | 19.20 | -0.17 | -0.88 | 93469.82 | 17953.35 | 0.85 |
| 2025-06-16 | 19.06 | 19.37 | 0.32 | 1.68 | 112451.08 | 21750.87 | 1.02 |
| 2025-06-13 | 19.65 | 19.05 | -0.69 | -3.50 | 194583.46 | 37404.43 | 1.77 |
| 2025-06-12 | 19.30 | 19.74 | 0.29 | 1.49 | 248058.00 | 49053.26 | 3.85 |
| 2025-06-11 | 19.82 | 19.45 | -0.79 | -3.90 | 293601.74 | 57762.39 | 4.55 |
| 2025-06-10 | 20.85 | 20.24 | -0.71 | -3.39 | 208888.80 | 42439.95 | 3.24 |
| 2025-06-09 | 20.77 | 20.95 | 0.17 | 0.82 | 230045.00 | 47885.39 | 3.57 |
| 2025-06-06 | 20.62 | 20.78 | 0.41 | 2.01 | 340279.92 | 70554.49 | 5.28 |
| 2025-06-05 | 19.82 | 20.37 | 0.53 | 2.67 | 264918.32 | 53687.67 | 4.11 |
| 2025-06-04 | 19.99 | 19.84 | 0.22 | 1.12 | 192682.00 | 38599.30 | 2.99 |
| 2025-06-03 | 19.50 | 19.62 | 0.19 | 0.98 | 154433.00 | 30428.19 | 2.40 |
| 2025-05-30 | 19.68 | 19.43 | -0.34 | -1.72 | 98887.00 | 19270.90 | 1.53 |
| 2025-05-29 | 19.49 | 19.89 | 0.47 | 2.42 | 124791.54 | 24599.80 | 1.94 |
| 2025-05-28 | 19.66 | 19.42 | -0.20 | -1.02 | 100258.19 | 19579.96 | 1.55 |
| 2025-05-27 | 20.02 | 19.62 | -0.47 | -2.34 | 142237.35 | 28088.97 | 2.21 |
| 2025-05-26 | 19.93 | 20.09 | 0.19 | 0.96 | 176874.93 | 35745.81 | 2.74 |
| 2025-05-23 | 20.25 | 19.90 | -0.27 | -1.34 | 126485.00 | 25467.10 | 1.96 |
| 2025-05-22 | 20.05 | 20.17 | -0.07 | -0.35 | 137488.48 | 27804.25 | 2.13 |
| 2025-05-21 | 20.87 | 20.24 | -0.71 | -3.39 | 224238.69 | 45536.58 | 3.48 |
| 2025-05-20 | 21.23 | 20.95 | -0.34 | -1.60 | 171817.81 | 35983.00 | 2.66 |
| 2025-05-19 | 21.19 | 21.29 | 0.04 | 0.19 | 133365.63 | 28090.91 | 2.07 |
| 2025-05-16 | 20.89 | 21.25 | 0.21 | 1.00 | 133133.69 | 28273.52 | 2.06 |
| 2025-05-15 | 22.35 | 21.04 | -1.34 | -5.99 | 235288.68 | 50273.42 | 3.65 |
| 2025-05-14 | 22.20 | 22.38 | 0.17 | 0.77 | 204202.26 | 45902.40 | 3.17 |
| 2025-05-13 | 22.77 | 22.21 | -0.44 | -1.94 | 207955.95 | 46602.25 | 3.23 |
| 2025-05-12 | 22.58 | 22.65 | 0.13 | 0.58 | 270191.57 | 62059.86 | 4.19 |
| 2025-05-09 | 23.31 | 22.52 | -1.02 | -4.33 | 277296.17 | 62499.38 | 4.30 |
| 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 |
日K线
周K线
月K线
