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 | 15.54 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 3.05 |
| 买入/元 | 15.54 |
| 卖出/元 | 15.55 |
| 昨收/元 | 15.08 |
| 今开/元 | 15.17 |
| 最高/元 | 15.75 |
| 最低/元 | 15.07 |
| 成交量/手 | 184692.94 |
| 成交额/万 | 28690.12 |
| 股净值/元 | 53.64 |
| 市净率 | 2.73 |
| 总市值/万 | 1768388.65 |
| 流通值/万 | 1001962.96 |
| 换手率/% | 2.86 |
| 入市日期 | 1993-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 15.17 | 15.54 | 0.46 | 3.05 | 184692.94 | 28690.12 | 2.86 |
| 2024-07-01 | 15.03 | 15.08 | 0.10 | 0.67 | 95916.81 | 14299.10 | 1.49 |
| 2024-06-28 | 14.86 | 14.98 | 0.07 | 0.47 | 104165.23 | 15681.85 | 1.62 |
| 2024-06-27 | 14.91 | 14.91 | -0.15 | -1.00 | 119698.44 | 17979.02 | 1.86 |
| 2024-06-26 | 14.16 | 15.06 | 0.94 | 6.66 | 157114.47 | 22941.47 | 2.44 |
| 2024-06-25 | 14.55 | 14.12 | -0.41 | -2.82 | 126549.85 | 18083.68 | 1.96 |
| 2024-06-24 | 15.33 | 14.53 | -0.81 | -5.28 | 147015.31 | 21781.83 | 2.28 |
| 2024-06-21 | 15.32 | 15.34 | 0.00 | 0.00 | 92336.85 | 14116.85 | 1.43 |
| 2024-06-20 | 15.88 | 15.34 | -0.58 | -3.64 | 125982.95 | 19634.86 | 1.95 |
| 2024-06-19 | 16.13 | 15.92 | -0.21 | -1.30 | 96277.00 | 15473.93 | 1.49 |
| 2024-06-18 | 15.99 | 16.13 | 0.03 | 0.19 | 110574.29 | 17870.61 | 1.71 |
| 2024-06-17 | 15.90 | 16.10 | 0.02 | 0.12 | 144041.80 | 23046.48 | 2.23 |
| 2024-06-14 | 15.97 | 16.08 | 0.07 | 0.44 | 249319.94 | 40185.19 | 3.87 |
| 2024-06-13 | 15.88 | 16.01 | 0.10 | 0.63 | 129176.91 | 20678.64 | 2.00 |
| 2024-06-12 | 15.65 | 15.91 | 0.17 | 1.08 | 144552.00 | 23081.50 | 2.24 |
| 2024-06-11 | 15.28 | 15.74 | 0.44 | 2.88 | 127430.07 | 19775.95 | 1.98 |
| 2024-06-07 | 15.38 | 15.30 | 0.13 | 0.86 | 83140.00 | 12685.84 | 1.29 |
| 2024-06-06 | 15.82 | 15.28 | -0.46 | -2.92 | 131751.00 | 20363.85 | 2.04 |
| 2024-06-05 | 15.83 | 15.74 | -0.06 | -0.38 | 121002.50 | 19230.17 | 1.88 |
| 2024-06-04 | 15.67 | 15.80 | 0.11 | 0.70 | 109665.14 | 17157.11 | 1.70 |
| 2024-06-03 | 15.68 | 15.69 | 0.05 | 0.32 | 120261.71 | 18890.68 | 1.87 |
| 2024-05-31 | 15.67 | 15.64 | -0.13 | -0.82 | 154595.53 | 24310.12 | 2.40 |
| 2024-05-30 | 15.61 | 15.77 | 0.07 | 0.45 | 91934.00 | 14383.84 | 1.43 |
| 2024-05-29 | 15.74 | 15.70 | -0.03 | -0.19 | 94353.51 | 14834.04 | 1.46 |
| 2024-05-28 | 16.04 | 15.73 | -0.51 | -3.14 | 141794.20 | 22674.41 | 2.20 |
| 2024-05-27 | 15.96 | 16.24 | 0.36 | 2.27 | 125763.54 | 20098.13 | 1.95 |
| 2024-05-24 | 16.18 | 15.88 | -0.26 | -1.61 | 155434.00 | 24863.65 | 2.41 |
| 2024-05-23 | 16.84 | 16.14 | -0.82 | -4.84 | 186259.78 | 30504.14 | 2.89 |
| 2024-05-22 | 16.86 | 16.96 | 0.10 | 0.59 | 107170.00 | 18044.15 | 1.66 |
| 2024-05-21 | 17.00 | 16.86 | -0.20 | -1.17 | 134086.29 | 22748.61 | 2.08 |
| 2024-05-20 | 16.50 | 17.06 | 0.42 | 2.52 | 255008.85 | 43432.92 | 3.96 |
| 2024-05-17 | 16.15 | 16.64 | 0.52 | 3.23 | 210534.62 | 34607.03 | 3.27 |
| 2024-05-16 | 16.35 | 16.12 | -0.22 | -1.35 | 157705.23 | 25702.39 | 2.45 |
| 2024-05-15 | 16.69 | 16.34 | -0.58 | -3.43 | 171815.18 | 28425.49 | 2.66 |
| 2024-05-14 | 16.27 | 16.92 | 0.81 | 5.03 | 265903.78 | 44383.25 | 4.12 |
| 2024-05-13 | 16.21 | 16.11 | -0.48 | -2.89 | 148565.76 | 24039.19 | 2.30 |
| 2024-05-10 | 16.87 | 16.59 | -0.30 | -1.78 | 136908.20 | 22743.83 | 2.12 |
| 2024-05-09 | 16.80 | 16.89 | 0.09 | 0.54 | 160869.11 | 27204.30 | 2.50 |
| 2024-05-08 | 17.24 | 16.80 | -0.60 | -3.45 | 180551.86 | 30582.53 | 2.80 |
| 2024-05-07 | 17.36 | 17.40 | -0.05 | -0.29 | 179094.08 | 31182.90 | 2.78 |
| 2024-05-06 | 17.79 | 17.45 | -0.14 | -0.80 | 338692.53 | 59368.73 | 5.25 |
| 2024-04-30 | 17.48 | 17.59 | 0.41 | 2.39 | 425559.93 | 73819.83 | 6.60 |
| 2024-04-29 | 16.79 | 17.18 | 0.51 | 3.06 | 319278.11 | 54012.50 | 4.95 |
| 2024-04-26 | 15.95 | 16.67 | 0.62 | 3.86 | 257680.41 | 42524.05 | 4.00 |
| 2024-04-25 | 16.12 | 16.05 | -0.22 | -1.35 | 133597.99 | 21548.68 | 2.07 |
| 2024-04-24 | 16.00 | 16.27 | 0.40 | 2.52 | 170311.42 | 27503.61 | 2.64 |
| 2024-04-23 | 16.23 | 15.87 | -0.18 | -1.12 | 124436.53 | 19932.18 | 1.93 |
| 2024-04-22 | 15.98 | 16.05 | 0.04 | 0.25 | 128721.70 | 20520.56 | 2.00 |
| 2024-04-19 | 16.35 | 16.01 | -0.42 | -2.56 | 176209.49 | 28260.55 | 2.73 |
| 2024-04-18 | 16.60 | 16.43 | -0.10 | -0.61 | 206548.45 | 34348.49 | 3.20 |
| 2024-04-17 | 15.99 | 16.53 | 0.83 | 5.29 | 183708.76 | 30002.55 | 2.85 |
| 2024-04-16 | 16.38 | 15.70 | -0.86 | -5.19 | 200493.84 | 32536.04 | 3.11 |
| 2024-04-15 | 16.32 | 16.56 | 0.24 | 1.47 | 184973.27 | 30408.36 | 2.87 |
| 2024-04-12 | 16.55 | 16.32 | -0.30 | -1.81 | 109491.77 | 18079.89 | 1.70 |
| 2024-04-11 | 16.66 | 16.62 | 0.05 | 0.30 | 163321.23 | 27256.91 | 2.53 |
| 2024-04-10 | 17.17 | 16.57 | -0.65 | -3.78 | 154451.73 | 25743.03 | 2.40 |
| 2024-04-09 | 17.29 | 17.22 | 0.09 | 0.53 | 116746.51 | 20006.30 | 1.81 |
| 2024-04-08 | 17.79 | 17.13 | -0.90 | -4.99 | 193501.77 | 33543.29 | 3.00 |
| 2024-04-03 | 18.71 | 18.03 | -0.64 | -3.43 | 168729.58 | 30593.62 | 2.62 |
| 2024-04-02 | 19.28 | 18.67 | -0.61 | -3.16 | 220895.29 | 41563.79 | 3.43 |
| 2024-04-01 | 18.28 | 19.28 | 1.19 | 6.58 | 375880.14 | 72368.03 | 5.83 |
| 2024-03-29 | 18.30 | 18.09 | -0.34 | -1.85 | 184229.24 | 33112.00 | 2.86 |
| 2024-03-28 | 17.75 | 18.43 | 0.68 | 3.83 | 215551.92 | 39358.89 | 3.34 |
| 2024-03-27 | 19.25 | 17.75 | -1.58 | -8.17 | 287429.99 | 52729.76 | 4.46 |
| 2024-03-26 | 19.68 | 19.33 | -0.57 | -2.86 | 219003.85 | 42798.56 | 3.40 |
| 2024-03-25 | 20.71 | 19.90 | -0.80 | -3.87 | 249206.63 | 51296.83 | 3.87 |
| 2024-03-22 | 20.92 | 20.70 | -0.21 | -1.00 | 235359.22 | 48881.39 | 3.65 |
| 2024-03-21 | 21.29 | 20.91 | -0.38 | -1.79 | 252025.71 | 52862.76 | 3.91 |
| 2024-03-20 | 20.31 | 21.29 | 0.94 | 4.62 | 397189.66 | 83969.38 | 6.16 |
| 2024-03-19 | 20.59 | 20.35 | -0.35 | -1.69 | 216427.08 | 44426.07 | 3.36 |
| 2024-03-18 | 19.78 | 20.70 | 1.04 | 5.29 | 400396.44 | 81579.85 | 6.21 |
| 2024-03-15 | 19.66 | 19.66 | -0.04 | -0.20 | 154230.87 | 30056.50 | 2.39 |
| 2024-03-14 | 20.05 | 19.70 | -0.66 | -3.24 | 262739.29 | 51899.09 | 4.07 |
| 2024-03-13 | 20.09 | 20.36 | 0.43 | 2.16 | 383052.26 | 78547.86 | 5.94 |
| 2024-03-12 | 20.38 | 19.93 | -0.18 | -0.90 | 214435.97 | 42802.88 | 3.33 |
| 2024-03-11 | 19.43 | 20.11 | 0.31 | 1.57 | 201732.78 | 39938.70 | 3.13 |
| 2024-03-08 | 19.17 | 19.80 | 0.64 | 3.34 | 237022.84 | 46176.46 | 3.68 |
| 2024-03-07 | 19.94 | 19.16 | -0.65 | -3.28 | 263847.10 | 51902.71 | 4.09 |
| 2024-03-06 | 19.61 | 19.81 | -0.12 | -0.60 | 231391.43 | 45759.05 | 3.59 |
| 2024-03-05 | 20.19 | 19.93 | -0.71 | -3.44 | 308795.13 | 62065.24 | 4.79 |
| 2024-03-04 | 21.00 | 20.64 | -0.11 | -0.53 | 435228.96 | 89118.24 | 6.75 |
| 2024-03-01 | 19.80 | 20.75 | 0.98 | 4.96 | 500759.69 | 101386.01 | 7.77 |
| 2024-02-29 | 18.22 | 19.77 | 1.26 | 6.81 | 354427.71 | 68666.74 | 5.50 |
| 2024-02-28 | 20.00 | 18.51 | -1.59 | -7.91 | 472418.34 | 92493.07 | 7.33 |
| 2024-02-27 | 18.79 | 20.10 | 1.12 | 5.90 | 438073.16 | 85866.18 | 6.79 |
| 2024-02-26 | 18.75 | 18.98 | 0.10 | 0.53 | 356542.34 | 67624.43 | 5.53 |
| 2024-02-23 | 18.78 | 18.88 | 0.28 | 1.51 | 375073.86 | 70157.85 | 5.82 |
| 2024-02-22 | 18.60 | 18.60 | 1.12 | 6.41 | 445348.99 | 82692.69 | 6.91 |
| 2024-02-21 | 17.27 | 17.48 | -0.20 | -1.13 | 292324.28 | 51602.57 | 4.53 |
| 2024-02-20 | 17.00 | 17.68 | 0.46 | 2.67 | 323767.12 | 56668.91 | 5.02 |
| 2024-02-19 | 17.02 | 17.22 | 0.56 | 3.36 | 280329.92 | 47788.46 | 4.35 |
| 2024-02-08 | 16.01 | 16.66 | 0.83 | 5.24 | 317310.44 | 52877.48 | 4.92 |
| 2024-02-07 | 15.24 | 15.83 | 0.52 | 3.40 | 357109.19 | 56896.27 | 5.54 |
| 2024-02-06 | 14.00 | 15.31 | 0.49 | 3.31 | 351356.76 | 51589.22 | 5.45 |
| 2024-02-05 | 16.13 | 14.82 | -1.65 | -10.02 | 305665.95 | 46136.28 | 4.74 |
| 2024-01-26 | 19.48 | 19.00 | 0.12 | 0.64 | 580261.38 | 112515.51 | 9.00 |
| 2024-01-25 | 17.09 | 18.88 | 1.72 | 10.02 | 434743.46 | 79247.63 | 6.74 |
| 2024-01-24 | 17.11 | 17.16 | 0.00 | 0.00 | 221419.26 | 37280.16 | 3.43 |
| 2024-01-23 | 16.73 | 17.16 | 0.41 | 2.45 | 213585.17 | 36405.40 | 3.31 |
| 2024-01-22 | 17.18 | 16.75 | -0.53 | -3.07 | 212811.12 | 36511.22 | 3.30 |
日K线
周K线
月K线
