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 | 39.19 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.05 |
| 买入/元 | 39.19 |
| 卖出/元 | 39.20 |
| 昨收/元 | 39.21 |
| 今开/元 | 39.00 |
| 最高/元 | 39.58 |
| 最低/元 | 38.82 |
| 成交量/手 | 153190.32 |
| 成交额/万 | 60207.41 |
| 股净值/元 | 33.63 |
| 市净率 | 2.61 |
| 总市值/万 | 2787430.59 |
| 流通值/万 | 2329328.36 |
| 换手率/% | 2.58 |
| 入市日期 | 1994-05-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-16 16:16:20 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-16 | 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 |
| 2025-03-14 | 47.10 | 48.00 | 0.43 | 0.90 | 384587.20 | 183255.36 | 6.84 |
| 2025-03-13 | 48.57 | 47.57 | -1.13 | -2.32 | 433622.62 | 207934.83 | 7.71 |
| 2025-03-12 | 48.94 | 48.70 | 0.50 | 1.04 | 597222.33 | 294504.86 | 10.62 |
| 2025-03-11 | 46.10 | 48.20 | 0.77 | 1.62 | 428036.20 | 203138.01 | 7.61 |
| 2025-03-10 | 48.03 | 47.43 | -1.78 | -3.62 | 548096.42 | 259890.23 | 9.75 |
| 2025-03-07 | 51.51 | 49.21 | -3.12 | -5.96 | 858005.59 | 433532.75 | 15.26 |
| 2025-03-06 | 49.00 | 52.33 | 3.63 | 7.45 | 1144253.79 | 577351.53 | 20.35 |
| 2025-03-05 | 47.76 | 48.70 | 1.37 | 2.90 | 890787.05 | 424805.87 | 15.84 |
| 2025-03-04 | 47.02 | 47.33 | -0.56 | -1.17 | 535496.00 | 252558.03 | 9.52 |
| 2025-03-03 | 49.32 | 47.89 | -0.75 | -1.54 | 620457.24 | 298959.60 | 11.03 |
| 2025-02-28 | 48.99 | 48.64 | -0.12 | -0.25 | 837165.20 | 411404.35 | 14.89 |
| 2025-02-27 | 51.29 | 48.76 | -2.54 | -4.95 | 971107.14 | 478283.21 | 17.27 |
| 2025-02-26 | 53.92 | 51.30 | -2.40 | -4.47 | 948155.48 | 493463.65 | 16.86 |
| 2025-02-25 | 54.70 | 53.70 | -4.15 | -7.17 | 1054134.34 | 578482.68 | 18.74 |
| 2025-02-24 | 56.00 | 57.85 | 0.79 | 1.39 | 1100316.74 | 635083.29 | 19.57 |
| 2025-02-21 | 57.00 | 57.06 | 1.03 | 1.84 | 1396675.27 | 797825.00 | 24.84 |
| 2025-02-20 | 56.00 | 56.03 | -1.17 | -2.05 | 1134418.85 | 654659.67 | 20.17 |
| 2025-02-19 | 56.92 | 57.20 | 0.50 | 0.88 | 1266598.16 | 701391.20 | 22.52 |
| 2025-02-18 | 52.80 | 56.70 | 2.48 | 4.57 | 1444357.85 | 805484.35 | 26.13 |
| 2025-02-17 | 58.23 | 54.22 | 1.28 | 2.42 | 1619540.75 | 920430.87 | 29.30 |
| 2025-02-14 | 47.08 | 52.94 | 4.81 | 9.99 | 809905.84 | 406522.54 | 14.65 |
| 2025-02-13 | 44.50 | 48.13 | 3.21 | 7.15 | 1378818.01 | 637492.86 | 24.95 |
| 2025-02-12 | 42.53 | 44.92 | 1.22 | 2.79 | 1108899.86 | 496094.93 | 20.06 |
| 2025-02-11 | 43.87 | 43.70 | -0.17 | -0.39 | 1643153.14 | 735576.29 | 29.73 |
| 2025-02-10 | 42.85 | 43.87 | 3.99 | 10.01 | 738047.42 | 321870.59 | 13.35 |
| 2025-02-07 | 36.25 | 39.88 | 3.63 | 10.01 | 1122063.93 | 435647.17 | 20.30 |
| 2025-02-06 | 34.70 | 36.25 | 1.33 | 3.81 | 488336.43 | 174586.30 | 8.84 |
| 2025-02-05 | 33.98 | 34.92 | 2.30 | 7.05 | 463246.28 | 161276.15 | 8.38 |
| 2025-01-27 | 33.85 | 32.62 | -0.96 | -2.86 | 163076.31 | 54072.95 | 2.95 |
| 2025-01-24 | 32.57 | 33.58 | 0.92 | 2.82 | 206890.52 | 68787.29 | 3.74 |
| 2025-01-23 | 33.55 | 32.66 | -0.56 | -1.69 | 193375.00 | 64573.07 | 3.50 |
| 2025-01-22 | 33.35 | 33.22 | -0.04 | -0.12 | 156255.51 | 52010.05 | 2.83 |
| 2025-01-21 | 32.82 | 33.26 | 0.70 | 2.15 | 182504.26 | 60161.97 | 3.30 |
| 2025-01-20 | 32.75 | 32.56 | 0.05 | 0.15 | 129836.88 | 42443.82 | 2.35 |
| 2025-01-17 | 32.58 | 32.51 | -0.07 | -0.22 | 127792.48 | 41482.57 | 2.31 |
| 2025-01-16 | 32.63 | 32.58 | 0.34 | 1.06 | 171516.67 | 56176.74 | 3.10 |
| 2025-01-15 | 32.30 | 32.24 | -0.06 | -0.19 | 179071.08 | 58043.79 | 3.24 |
| 2025-01-14 | 30.99 | 32.30 | 1.60 | 5.21 | 213478.07 | 67875.96 | 3.86 |
| 2025-01-13 | 30.26 | 30.70 | -0.10 | -0.33 | 113718.36 | 34683.86 | 2.06 |
| 2025-01-10 | 31.32 | 30.80 | -0.70 | -2.22 | 147396.48 | 46305.66 | 2.67 |
| 2025-01-09 | 31.13 | 31.50 | 0.10 | 0.32 | 149420.53 | 47457.56 | 2.70 |
| 2025-01-08 | 31.86 | 31.40 | -0.85 | -2.64 | 207840.07 | 64898.93 | 3.76 |
| 2025-01-07 | 31.20 | 32.25 | 1.20 | 3.87 | 181012.83 | 57338.66 | 3.28 |
| 2025-01-06 | 31.20 | 31.05 | -0.45 | -1.43 | 163727.17 | 51103.56 | 2.96 |
| 2025-01-03 | 33.00 | 31.50 | -1.50 | -4.55 | 196515.37 | 63087.48 | 3.56 |
| 2025-01-02 | 34.80 | 33.00 | -2.05 | -5.85 | 323724.12 | 108252.40 | 5.86 |
| 2024-12-31 | 37.05 | 35.05 | -2.01 | -5.42 | 415237.65 | 149773.47 | 7.51 |
| 2024-12-30 | 35.81 | 37.06 | 1.53 | 4.31 | 433782.30 | 159165.43 | 7.85 |
| 2024-12-27 | 36.02 | 35.53 | -0.59 | -1.63 | 290264.88 | 104131.47 | 5.25 |
| 2024-12-26 | 34.40 | 36.12 | 1.51 | 4.36 | 355093.06 | 127192.17 | 6.42 |
| 2024-12-25 | 35.23 | 34.61 | -0.63 | -1.79 | 183944.61 | 63883.41 | 3.33 |
| 2024-12-24 | 34.90 | 35.24 | 0.49 | 1.41 | 185004.29 | 64768.67 | 3.35 |
| 2024-12-23 | 35.57 | 34.75 | -0.82 | -2.31 | 203684.50 | 71615.72 | 3.68 |
| 2024-12-20 | 35.16 | 35.57 | 0.01 | 0.03 | 265799.83 | 94494.65 | 4.81 |
| 2024-12-19 | 33.88 | 35.56 | 0.98 | 2.83 | 374376.38 | 130842.49 | 6.77 |
| 2024-12-18 | 33.22 | 34.58 | 1.57 | 4.76 | 233701.28 | 79678.15 | 4.23 |
| 2024-12-17 | 33.37 | 33.01 | -0.45 | -1.35 | 142107.22 | 47512.12 | 2.57 |
| 2024-12-16 | 33.92 | 33.46 | -0.66 | -1.93 | 156174.16 | 52615.11 | 2.83 |
| 2024-12-13 | 34.69 | 34.12 | -0.95 | -2.71 | 249889.90 | 86038.11 | 4.52 |
日K线
周K线
月K线
