神州数码(000034)股票信息
| 股票代码 | 000034 |
| 股票名称 | 神州数码 |
| 最新价/元 | 39.67 |
| 涨跌额/元 | -1.26 |
| 涨跌幅/% | -3.08 |
| 买入/元 | 39.67 |
| 卖出/元 | 39.68 |
| 昨收/元 | 40.93 |
| 今开/元 | 40.75 |
| 最高/元 | 40.93 |
| 最低/元 | 39.65 |
| 成交量/手 | 341126.71 |
| 成交额/万 | 136520.53 |
| 股净值/元 | 34.04 |
| 市净率 | 2.64 |
| 总市值/万 | 2821571.10 |
| 流通值/万 | 2357858.03 |
| 换手率/% | 5.74 |
| 入市日期 | 1994-05-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
神州数码(000034)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 | 40.75 | 39.67 | -1.26 | -3.08 | 341126.71 | 136520.53 | 5.74 |
| 2025-08-07 | 41.30 | 40.93 | -0.09 | -0.22 | 442685.74 | 181979.79 | 7.45 |
| 2025-08-06 | 39.60 | 41.02 | 1.23 | 3.09 | 520619.16 | 211300.29 | 8.76 |
| 2025-08-05 | 40.20 | 39.79 | -0.33 | -0.82 | 397541.23 | 157681.63 | 6.69 |
| 2025-08-04 | 39.83 | 40.12 | -0.23 | -0.57 | 293520.60 | 117188.72 | 4.94 |
| 2025-08-01 | 41.08 | 40.35 | -1.05 | -2.54 | 657176.41 | 264865.43 | 11.06 |
| 2025-07-31 | 38.50 | 41.40 | 2.80 | 7.25 | 1063071.33 | 437353.38 | 17.89 |
| 2025-07-30 | 39.38 | 38.60 | -0.87 | -2.20 | 190962.63 | 74253.91 | 3.21 |
| 2025-07-29 | 39.27 | 39.47 | 0.05 | 0.13 | 204954.35 | 80400.68 | 3.45 |
| 2025-07-28 | 40.98 | 39.42 | -0.34 | -0.86 | 404436.89 | 161196.91 | 6.80 |
| 2025-07-25 | 38.97 | 39.76 | 1.14 | 2.95 | 385513.27 | 151362.84 | 6.49 |
| 2025-07-24 | 38.30 | 38.62 | 0.37 | 0.97 | 163689.21 | 62775.42 | 2.75 |
| 2025-07-23 | 38.20 | 38.25 | 0.01 | 0.03 | 154392.86 | 59136.03 | 2.60 |
| 2025-07-22 | 38.70 | 38.24 | -0.57 | -1.47 | 194471.68 | 74524.87 | 3.27 |
| 2025-07-21 | 38.88 | 38.81 | -0.24 | -0.62 | 204143.08 | 79034.76 | 3.43 |
| 2025-07-18 | 39.18 | 39.05 | -0.29 | -0.74 | 278602.94 | 108917.84 | 4.69 |
| 2025-07-17 | 38.22 | 39.34 | 0.91 | 2.37 | 366168.30 | 142610.05 | 6.16 |
| 2025-07-16 | 38.88 | 38.43 | 0.07 | 0.18 | 391889.08 | 151916.88 | 6.59 |
| 2025-07-15 | 37.12 | 38.36 | 1.24 | 3.34 | 452275.73 | 172121.84 | 7.61 |
| 2025-07-14 | 37.40 | 37.12 | -0.24 | -0.64 | 127832.59 | 47441.41 | 2.15 |
| 2025-07-11 | 36.99 | 37.36 | 0.48 | 1.30 | 212977.55 | 79168.48 | 3.58 |
| 2025-07-10 | 36.66 | 36.88 | 0.20 | 0.55 | 146380.89 | 53912.71 | 2.46 |
| 2025-07-09 | 36.89 | 36.68 | -0.19 | -0.52 | 121927.82 | 44880.55 | 2.05 |
| 2025-07-08 | 36.05 | 36.87 | 0.82 | 2.28 | 218904.28 | 80661.10 | 3.68 |
| 2025-07-07 | 36.40 | 36.05 | -0.45 | -1.23 | 105223.24 | 38021.19 | 1.77 |
| 2025-07-04 | 36.66 | 36.50 | -0.15 | -0.41 | 159128.39 | 58442.97 | 2.68 |
| 2025-07-03 | 36.00 | 36.65 | 0.42 | 1.16 | 152528.08 | 55795.89 | 2.57 |
| 2025-07-02 | 37.00 | 36.23 | -0.87 | -2.35 | 152656.12 | 55612.42 | 2.57 |
| 2025-07-01 | 37.58 | 37.10 | -0.54 | -1.44 | 179097.63 | 66463.27 | 3.01 |
| 2025-06-30 | 37.52 | 37.64 | 0.15 | 0.40 | 159289.00 | 59921.60 | 2.68 |
| 2025-06-27 | 37.67 | 37.49 | 0.15 | 0.40 | 195191.02 | 73446.23 | 3.28 |
| 2025-06-26 | 37.50 | 37.34 | -0.14 | -0.37 | 243281.57 | 91690.66 | 4.09 |
| 2025-06-25 | 36.79 | 37.48 | 0.70 | 1.90 | 233323.85 | 86709.09 | 3.93 |
| 2025-06-24 | 35.91 | 36.78 | 1.09 | 3.05 | 196181.37 | 71755.00 | 3.30 |
| 2025-06-23 | 34.88 | 35.69 | 0.31 | 0.88 | 107469.36 | 38123.19 | 1.81 |
| 2025-06-20 | 35.90 | 35.38 | -0.60 | -1.67 | 130757.64 | 46572.46 | 2.20 |
| 2025-06-19 | 36.50 | 35.98 | -0.47 | -1.29 | 159121.03 | 58127.28 | 2.68 |
| 2025-06-18 | 36.07 | 36.45 | 0.29 | 0.80 | 130604.85 | 47410.69 | 2.20 |
| 2025-06-17 | 36.35 | 36.16 | -0.17 | -0.47 | 98770.01 | 35770.27 | 1.66 |
| 2025-06-16 | 35.99 | 36.33 | 0.20 | 0.55 | 109814.72 | 39871.86 | 1.85 |
| 2025-06-13 | 37.00 | 36.13 | -1.04 | -2.80 | 176000.81 | 64105.62 | 2.96 |
| 2025-06-12 | 37.16 | 37.17 | -0.23 | -0.62 | 112179.55 | 41842.64 | 1.89 |
| 2025-06-11 | 37.40 | 37.40 | 0.07 | 0.19 | 113732.59 | 42656.53 | 1.91 |
| 2025-06-10 | 38.45 | 37.33 | -0.96 | -2.51 | 197188.74 | 74097.29 | 3.32 |
| 2025-06-09 | 38.18 | 38.29 | 0.18 | 0.47 | 142511.15 | 54568.51 | 2.40 |
| 2025-06-06 | 38.20 | 38.11 | -0.18 | -0.47 | 167992.73 | 63984.40 | 2.83 |
| 2025-06-05 | 37.37 | 38.29 | 0.98 | 2.63 | 265669.10 | 100580.59 | 4.47 |
| 2025-06-04 | 36.63 | 37.31 | 0.36 | 0.97 | 143992.38 | 53757.07 | 2.42 |
| 2025-06-03 | 36.46 | 36.95 | -0.14 | -0.38 | 100204.74 | 37094.41 | 1.69 |
| 2025-05-30 | 37.89 | 37.09 | -0.90 | -2.37 | 159058.45 | 59130.38 | 2.68 |
| 2025-05-29 | 36.80 | 37.99 | 1.20 | 3.26 | 245874.15 | 92814.27 | 4.14 |
| 2025-05-28 | 37.31 | 36.79 | -0.50 | -1.34 | 147148.34 | 54437.32 | 2.48 |
| 2025-05-27 | 38.05 | 37.29 | -0.87 | -2.28 | 171055.36 | 63934.23 | 2.88 |
| 2025-05-26 | 38.00 | 38.16 | 0.40 | 1.06 | 160398.02 | 61162.22 | 2.70 |
| 2025-05-23 | 39.06 | 37.76 | -1.58 | -4.02 | 250999.92 | 96906.77 | 4.22 |
| 2025-05-22 | 40.20 | 39.34 | -1.59 | -3.89 | 333260.47 | 132383.16 | 5.61 |
| 2025-05-21 | 38.70 | 40.93 | 2.12 | 5.46 | 596226.78 | 240665.08 | 10.03 |
| 2025-05-20 | 38.77 | 38.81 | 0.10 | 0.26 | 154513.67 | 59859.59 | 2.60 |
| 2025-05-19 | 39.42 | 38.71 | -0.48 | -1.23 | 149779.75 | 57881.61 | 2.52 |
| 2025-05-16 | 39.00 | 39.19 | -0.02 | -0.05 | 153190.32 | 60207.41 | 2.58 |
| 2025-05-15 | 40.72 | 39.21 | -1.53 | -3.76 | 221172.80 | 87502.69 | 3.72 |
| 2025-05-14 | 40.41 | 40.74 | 0.15 | 0.37 | 227263.85 | 92433.81 | 3.82 |
| 2025-05-13 | 41.60 | 40.59 | -0.52 | -1.27 | 264966.54 | 108348.76 | 4.46 |
| 2025-05-12 | 41.29 | 41.11 | 0.29 | 0.71 | 248827.37 | 102036.94 | 4.19 |
| 2025-05-09 | 42.00 | 41.08 | -1.20 | -2.84 | 307872.31 | 127378.64 | 5.18 |
| 2025-05-08 | 41.48 | 42.28 | 0.58 | 1.39 | 418681.66 | 177458.23 | 7.04 |
| 2025-05-07 | 43.38 | 41.70 | -1.02 | -2.39 | 558640.70 | 234541.21 | 9.40 |
| 2025-05-06 | 41.80 | 42.72 | 1.97 | 4.83 | 629556.66 | 266372.76 | 10.59 |
| 2025-04-30 | 38.70 | 40.75 | 2.34 | 6.09 | 627723.19 | 253584.46 | 10.56 |
| 2025-04-29 | 37.69 | 38.41 | 0.73 | 1.94 | 412865.44 | 158891.58 | 6.95 |
| 2025-04-28 | 37.56 | 37.68 | 0.44 | 1.18 | 340690.50 | 129396.57 | 5.73 |
| 2025-04-25 | 36.60 | 37.24 | 0.70 | 1.92 | 254857.82 | 95093.34 | 4.29 |
| 2025-04-24 | 37.42 | 36.54 | -0.88 | -2.35 | 195429.57 | 71891.86 | 3.29 |
| 2025-04-23 | 37.33 | 37.42 | 0.47 | 1.27 | 259805.59 | 97574.39 | 4.37 |
| 2025-04-22 | 37.79 | 36.95 | -0.81 | -2.15 | 213921.37 | 79734.17 | 3.60 |
| 2025-04-21 | 37.15 | 37.76 | 0.61 | 1.64 | 262282.85 | 98138.51 | 4.41 |
| 2025-04-18 | 36.64 | 37.15 | 0.25 | 0.68 | 247773.37 | 92435.50 | 4.17 |
| 2025-04-17 | 36.12 | 36.90 | 0.32 | 0.88 | 321835.44 | 120199.87 | 5.41 |
| 2025-04-16 | 37.39 | 36.58 | -0.49 | -1.32 | 264253.86 | 97695.28 | 4.45 |
| 2025-04-15 | 37.79 | 37.07 | -0.14 | -0.38 | 196230.85 | 72958.86 | 3.30 |
| 2025-04-14 | 37.70 | 37.21 | 0.35 | 0.95 | 298641.85 | 112067.76 | 5.02 |
| 2025-04-11 | 35.60 | 36.86 | 0.56 | 1.54 | 340635.51 | 124796.58 | 5.73 |
| 2025-04-10 | 36.00 | 36.30 | 1.58 | 4.55 | 417732.48 | 152216.13 | 7.03 |
| 2025-04-09 | 33.31 | 34.72 | 0.82 | 2.42 | 435743.81 | 147535.86 | 7.33 |
| 2025-04-08 | 35.00 | 33.90 | -2.45 | -6.74 | 526558.07 | 178449.23 | 8.86 |
| 2025-04-07 | 37.83 | 36.35 | -4.04 | -10.00 | 177291.73 | 65486.89 | 2.98 |
| 2025-04-03 | 40.00 | 40.39 | -0.04 | -0.10 | 270693.94 | 110356.43 | 4.55 |
| 2025-04-02 | 40.85 | 40.43 | -0.08 | -0.20 | 157056.09 | 63634.05 | 2.64 |
| 2025-04-01 | 41.45 | 40.51 | -0.61 | -1.48 | 219031.16 | 89563.51 | 3.69 |
| 2025-03-31 | 41.00 | 41.12 | -1.59 | -3.72 | 395471.30 | 161226.73 | 6.65 |
| 2025-03-28 | 43.21 | 42.71 | -0.47 | -1.09 | 190780.82 | 82089.98 | 3.21 |
| 2025-03-27 | 43.10 | 43.18 | 0.13 | 0.30 | 263362.43 | 114374.62 | 4.43 |
| 2025-03-26 | 43.08 | 43.05 | -0.03 | -0.07 | 217180.07 | 93887.77 | 3.66 |
| 2025-03-25 | 44.50 | 43.08 | -1.67 | -3.73 | 288845.06 | 126236.34 | 5.14 |
| 2025-03-24 | 45.20 | 44.75 | -0.32 | -0.71 | 379328.15 | 168209.45 | 6.75 |
| 2025-03-21 | 46.80 | 45.07 | -2.28 | -4.82 | 470829.90 | 215242.04 | 8.37 |
| 2025-03-20 | 47.50 | 47.35 | -0.63 | -1.31 | 364883.17 | 174737.51 | 6.49 |
| 2025-03-19 | 48.98 | 47.98 | -0.21 | -0.44 | 305378.87 | 147517.69 | 5.43 |
| 2025-03-18 | 48.60 | 48.19 | -0.10 | -0.21 | 347288.43 | 168650.46 | 6.18 |
| 2025-03-17 | 48.03 | 48.29 | 0.29 | 0.60 | 323056.76 | 155855.89 | 5.74 |
日K线
周K线
月K线
