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 | 22.80 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.35 |
| 买入/元 | 22.79 |
| 卖出/元 | 22.80 |
| 昨收/元 | 22.72 |
| 今开/元 | 22.72 |
| 最高/元 | 23.10 |
| 最低/元 | 22.65 |
| 成交量/手 | 203109.26 |
| 成交额/万 | 46351.25 |
| 股净值/元 | 12.71 |
| 市净率 | 1.73 |
| 总市值/万 | 1526646.54 |
| 流通值/万 | 1255874.08 |
| 换手率/% | 3.69 |
| 入市日期 | 1994-05-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 22.72 | 22.80 | 0.08 | 0.35 | 203109.26 | 46351.25 | 3.69 |
| 2024-07-01 | 22.80 | 22.72 | -0.17 | -0.74 | 210509.02 | 47502.43 | 3.82 |
| 2024-06-28 | 22.75 | 22.89 | 0.67 | 3.02 | 307132.37 | 70790.26 | 5.58 |
| 2024-06-27 | 22.87 | 22.22 | -0.64 | -2.80 | 179091.65 | 40297.39 | 3.26 |
| 2024-06-26 | 21.93 | 22.86 | 0.94 | 4.29 | 234903.25 | 52474.92 | 4.27 |
| 2024-06-25 | 22.55 | 21.92 | -0.64 | -2.84 | 215715.93 | 47506.83 | 3.92 |
| 2024-06-24 | 22.82 | 22.56 | -0.48 | -2.08 | 231438.28 | 53318.13 | 4.21 |
| 2024-06-21 | 22.89 | 23.04 | 0.04 | 0.17 | 170384.97 | 39239.11 | 3.10 |
| 2024-06-20 | 23.66 | 23.00 | -0.81 | -3.40 | 300069.26 | 69498.53 | 5.45 |
| 2024-06-19 | 24.20 | 23.81 | -0.39 | -1.61 | 284313.60 | 68217.21 | 5.17 |
| 2024-06-18 | 24.25 | 24.20 | -0.46 | -1.87 | 574315.65 | 138346.01 | 10.44 |
| 2024-06-17 | 27.31 | 24.66 | -2.74 | -10.00 | 489920.45 | 122952.14 | 8.91 |
| 2024-06-14 | 28.30 | 27.40 | -1.13 | -3.96 | 380970.95 | 104397.32 | 6.92 |
| 2024-06-13 | 28.50 | 28.53 | 0.13 | 0.46 | 175761.54 | 50614.33 | 3.19 |
| 2024-06-12 | 28.24 | 28.40 | 0.01 | 0.04 | 137881.85 | 39408.98 | 2.51 |
| 2024-06-11 | 28.00 | 28.39 | -0.01 | -0.04 | 147457.49 | 41515.64 | 2.68 |
| 2024-06-07 | 29.70 | 28.40 | -1.32 | -4.44 | 298071.86 | 84607.79 | 5.42 |
| 2024-06-06 | 29.39 | 29.72 | 0.47 | 1.61 | 194774.05 | 57707.80 | 3.54 |
| 2024-06-05 | 29.41 | 29.25 | -0.40 | -1.35 | 120919.84 | 35760.26 | 2.20 |
| 2024-06-04 | 29.40 | 29.65 | 0.06 | 0.20 | 132601.07 | 38866.58 | 2.41 |
| 2024-06-03 | 29.16 | 29.59 | 0.44 | 1.51 | 177814.58 | 52412.02 | 3.23 |
| 2024-05-31 | 28.75 | 29.15 | 0.40 | 1.39 | 149773.77 | 44025.84 | 2.72 |
| 2024-05-30 | 28.66 | 28.75 | -0.07 | -0.24 | 83622.21 | 23949.14 | 1.52 |
| 2024-05-29 | 28.81 | 28.82 | -0.05 | -0.17 | 95501.06 | 27503.76 | 1.74 |
| 2024-05-28 | 29.52 | 28.87 | -0.76 | -2.57 | 140310.54 | 40968.66 | 2.55 |
| 2024-05-27 | 29.20 | 29.63 | 0.35 | 1.20 | 168164.95 | 49730.59 | 3.06 |
| 2024-05-24 | 29.99 | 29.28 | -0.77 | -2.56 | 174277.85 | 51731.98 | 3.17 |
| 2024-05-23 | 30.68 | 30.05 | -0.25 | -0.83 | 210940.55 | 64274.92 | 3.83 |
| 2024-05-22 | 30.31 | 30.30 | -0.02 | -0.07 | 143445.47 | 43372.13 | 2.61 |
| 2024-05-21 | 30.75 | 30.32 | -0.48 | -1.56 | 200089.53 | 61330.54 | 3.64 |
| 2024-05-20 | 30.00 | 30.80 | 0.40 | 1.32 | 329783.81 | 100492.69 | 5.99 |
| 2024-05-17 | 29.55 | 30.40 | 1.40 | 4.83 | 426408.88 | 127880.62 | 7.75 |
| 2024-05-16 | 29.21 | 29.00 | 0.17 | 0.59 | 236860.55 | 69211.78 | 4.31 |
| 2024-05-15 | 28.70 | 28.83 | -0.09 | -0.31 | 142641.85 | 41105.32 | 2.59 |
| 2024-05-14 | 28.28 | 28.92 | 0.78 | 2.77 | 199169.54 | 57187.00 | 3.62 |
| 2024-05-13 | 28.15 | 28.14 | -0.32 | -1.12 | 151770.79 | 42503.08 | 2.76 |
| 2024-05-10 | 29.20 | 28.46 | -0.74 | -2.53 | 163490.21 | 46633.34 | 2.97 |
| 2024-05-09 | 29.00 | 29.20 | 0.05 | 0.17 | 187239.24 | 54505.93 | 3.40 |
| 2024-05-08 | 29.69 | 29.15 | -0.84 | -2.80 | 158141.72 | 46319.95 | 2.87 |
| 2024-05-07 | 30.75 | 29.99 | -0.71 | -2.31 | 232835.16 | 70338.25 | 4.23 |
| 2024-05-06 | 31.19 | 30.70 | 0.30 | 0.99 | 241465.80 | 74981.71 | 4.39 |
| 2024-04-30 | 31.10 | 30.84 | -0.26 | -0.84 | 206651.93 | 63901.92 | 3.76 |
| 2024-04-29 | 30.82 | 31.10 | 0.95 | 3.15 | 354717.19 | 110800.72 | 6.45 |
| 2024-04-26 | 28.63 | 30.15 | 1.94 | 6.88 | 371156.85 | 110773.59 | 6.75 |
| 2024-04-25 | 28.49 | 28.21 | -0.49 | -1.71 | 141390.32 | 40105.57 | 2.57 |
| 2024-04-24 | 27.20 | 28.70 | 1.74 | 6.45 | 301903.17 | 84995.35 | 5.49 |
| 2024-04-23 | 27.22 | 26.96 | 0.05 | 0.19 | 111390.02 | 30098.30 | 2.02 |
| 2024-04-22 | 26.59 | 26.91 | -0.47 | -1.72 | 162711.78 | 43543.54 | 2.96 |
| 2024-04-19 | 27.63 | 27.38 | -0.40 | -1.44 | 153506.59 | 42200.27 | 2.79 |
| 2024-04-18 | 27.70 | 27.78 | -0.27 | -0.96 | 238420.39 | 66304.57 | 4.33 |
| 2024-04-17 | 27.15 | 28.05 | 1.30 | 4.86 | 264875.00 | 73395.72 | 4.81 |
| 2024-04-16 | 27.65 | 26.75 | -1.00 | -3.60 | 197475.59 | 53352.77 | 3.59 |
| 2024-04-15 | 28.32 | 27.75 | -0.56 | -1.98 | 243763.26 | 67808.34 | 4.43 |
| 2024-04-12 | 28.10 | 28.31 | 0.50 | 1.80 | 239852.66 | 68480.00 | 4.36 |
| 2024-04-11 | 27.30 | 27.81 | 0.33 | 1.20 | 214009.87 | 59774.25 | 3.89 |
| 2024-04-10 | 28.04 | 27.48 | -0.69 | -2.45 | 139627.18 | 38550.83 | 2.54 |
| 2024-04-09 | 28.50 | 28.17 | -0.33 | -1.16 | 157456.21 | 44299.61 | 2.86 |
| 2024-04-08 | 28.28 | 28.50 | 0.12 | 0.42 | 211243.61 | 60624.73 | 3.84 |
| 2024-04-03 | 28.99 | 28.38 | -0.67 | -2.31 | 229931.45 | 65164.32 | 4.18 |
| 2024-04-02 | 29.91 | 29.05 | -0.95 | -3.17 | 223895.42 | 65305.41 | 4.07 |
| 2024-04-01 | 29.62 | 30.00 | 0.48 | 1.63 | 265410.51 | 79390.95 | 4.82 |
| 2024-03-29 | 30.51 | 29.52 | -1.57 | -5.05 | 471201.55 | 138742.62 | 8.56 |
| 2024-03-28 | 29.99 | 31.09 | 1.10 | 3.67 | 266554.71 | 82528.68 | 4.84 |
| 2024-03-27 | 31.13 | 29.99 | -1.51 | -4.79 | 233221.52 | 71156.97 | 4.24 |
| 2024-03-26 | 32.29 | 31.50 | -0.80 | -2.48 | 419921.26 | 134520.93 | 7.63 |
| 2024-03-25 | 32.57 | 32.30 | 0.03 | 0.09 | 430813.16 | 142483.33 | 7.83 |
| 2024-03-22 | 32.02 | 32.27 | 0.13 | 0.40 | 251697.31 | 81129.93 | 4.57 |
| 2024-03-21 | 32.81 | 32.14 | -0.52 | -1.59 | 250094.63 | 81226.28 | 4.54 |
| 2024-03-20 | 32.53 | 32.66 | 0.10 | 0.31 | 253668.72 | 83222.25 | 4.61 |
| 2024-03-19 | 32.50 | 32.56 | -0.26 | -0.79 | 242228.39 | 79367.52 | 4.40 |
| 2024-03-18 | 32.25 | 32.82 | 0.50 | 1.55 | 335629.51 | 109569.77 | 6.10 |
| 2024-03-15 | 32.05 | 32.32 | 0.33 | 1.03 | 216396.69 | 69009.34 | 3.93 |
| 2024-03-14 | 32.00 | 31.99 | -0.37 | -1.14 | 252417.86 | 80636.03 | 4.59 |
| 2024-03-13 | 32.59 | 32.36 | 0.07 | 0.22 | 326913.44 | 106554.76 | 5.94 |
| 2024-03-12 | 33.50 | 32.29 | -1.61 | -4.75 | 441926.36 | 143927.43 | 8.03 |
| 2024-03-11 | 31.58 | 33.90 | 1.83 | 5.71 | 416558.93 | 136499.68 | 7.57 |
| 2024-03-08 | 31.50 | 32.07 | 0.94 | 3.02 | 315931.12 | 100050.62 | 5.74 |
| 2024-03-07 | 32.55 | 31.13 | -1.60 | -4.89 | 448093.21 | 143081.66 | 8.14 |
| 2024-03-06 | 32.72 | 32.73 | -0.20 | -0.61 | 318607.71 | 103937.79 | 5.79 |
| 2024-03-05 | 33.20 | 32.93 | -1.05 | -3.09 | 453028.70 | 151180.52 | 8.23 |
| 2024-03-04 | 32.58 | 33.98 | 2.08 | 6.52 | 607268.23 | 202432.78 | 11.03 |
| 2024-03-01 | 30.84 | 31.90 | 1.30 | 4.25 | 406536.73 | 128727.65 | 7.39 |
| 2024-02-29 | 29.35 | 30.60 | 1.25 | 4.26 | 329632.00 | 100119.68 | 5.99 |
| 2024-02-28 | 31.47 | 29.35 | -2.15 | -6.83 | 461109.73 | 142096.51 | 8.38 |
| 2024-02-27 | 29.32 | 31.50 | 1.70 | 5.71 | 402044.27 | 123515.13 | 7.31 |
| 2024-02-26 | 28.97 | 29.80 | 1.15 | 4.01 | 398612.86 | 118203.61 | 7.24 |
| 2024-02-23 | 28.45 | 28.65 | 1.05 | 3.80 | 302109.95 | 86404.45 | 5.49 |
| 2024-02-22 | 27.09 | 27.60 | 1.39 | 5.30 | 323068.56 | 89178.72 | 5.87 |
| 2024-02-21 | 25.95 | 26.21 | -0.08 | -0.30 | 214880.48 | 56809.34 | 3.90 |
| 2024-02-20 | 26.33 | 26.29 | -0.50 | -1.87 | 184497.35 | 48389.60 | 3.35 |
| 2024-02-19 | 26.56 | 26.79 | 1.98 | 7.98 | 332868.53 | 87453.43 | 6.05 |
| 2024-02-08 | 23.85 | 24.81 | 1.39 | 5.94 | 246017.78 | 60616.79 | 4.47 |
| 2024-02-07 | 22.40 | 23.42 | 1.09 | 4.88 | 288637.87 | 67597.34 | 5.24 |
| 2024-02-06 | 20.25 | 22.33 | 1.70 | 8.24 | 277079.42 | 59971.97 | 5.03 |
| 2024-02-05 | 22.19 | 20.63 | -1.89 | -8.39 | 248516.45 | 52415.79 | 4.52 |
| 2024-01-26 | 26.47 | 25.87 | -0.79 | -2.96 | 171762.06 | 44828.58 | 3.12 |
| 2024-01-25 | 25.49 | 26.66 | 1.17 | 4.59 | 227449.05 | 59526.72 | 4.13 |
| 2024-01-24 | 25.68 | 25.49 | -0.15 | -0.59 | 175228.89 | 44010.64 | 3.18 |
| 2024-01-23 | 24.76 | 25.64 | 0.73 | 2.93 | 178995.76 | 45554.15 | 3.25 |
| 2024-01-22 | 26.88 | 24.91 | -1.62 | -6.11 | 205257.27 | 52967.62 | 3.73 |
日K线
周K线
月K线
