深天马Ａ(000050)股票信息
| 股票代码 | 000050 |
| 股票名称 | 深天马Ａ |
| 最新价/元 | 8.21 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.37 |
| 买入/元 | 8.21 |
| 卖出/元 | 8.22 |
| 昨收/元 | 8.18 |
| 今开/元 | 8.15 |
| 最高/元 | 8.25 |
| 最低/元 | 8.12 |
| 成交量/手 | 108203.83 |
| 成交额/万 | 8886.72 |
| 股净值/元 | -30.18 |
| 市净率 | 0.74 |
| 总市值/万 | 2017810.83 |
| 流通值/万 | 2017787.00 |
| 换手率/% | 0.44 |
| 入市日期 | 1995-03-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
深天马Ａ(000050)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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 8.15 | 8.21 | 0.03 | 0.37 | 108203.83 | 8886.72 | 0.44 |
| 2025-05-07 | 8.17 | 8.18 | 0.07 | 0.86 | 138197.31 | 11283.83 | 0.56 |
| 2025-05-06 | 8.02 | 8.11 | 0.13 | 1.63 | 168636.33 | 13595.31 | 0.69 |
| 2025-04-30 | 7.92 | 7.98 | 0.04 | 0.50 | 120412.31 | 9626.78 | 0.49 |
| 2025-04-29 | 7.83 | 7.94 | 0.07 | 0.89 | 101701.84 | 8072.23 | 0.41 |
| 2025-04-28 | 7.90 | 7.87 | -0.03 | -0.38 | 109744.00 | 8616.97 | 0.45 |
| 2025-04-25 | 7.88 | 7.90 | 0.05 | 0.64 | 102514.00 | 8127.42 | 0.42 |
| 2025-04-24 | 7.93 | 7.85 | -0.08 | -1.01 | 120117.00 | 9477.86 | 0.49 |
| 2025-04-23 | 7.89 | 7.93 | 0.07 | 0.89 | 219800.25 | 17401.91 | 0.89 |
| 2025-04-22 | 7.70 | 7.86 | 0.38 | 5.08 | 354504.16 | 27998.44 | 1.44 |
| 2025-04-21 | 7.39 | 7.48 | 0.11 | 1.49 | 109723.01 | 8184.85 | 0.45 |
| 2025-04-18 | 7.34 | 7.37 | 0.03 | 0.41 | 88162.00 | 6469.62 | 0.36 |
| 2025-04-17 | 7.20 | 7.34 | 0.09 | 1.24 | 147555.65 | 10839.04 | 0.60 |
| 2025-04-16 | 7.34 | 7.25 | -0.08 | -1.09 | 110313.39 | 7989.45 | 0.45 |
| 2025-04-15 | 7.39 | 7.33 | -0.07 | -0.95 | 112646.35 | 8247.38 | 0.46 |
| 2025-04-14 | 7.48 | 7.40 | 0.10 | 1.37 | 175748.50 | 13107.49 | 0.72 |
| 2025-04-11 | 7.24 | 7.30 | 0.00 | 0.00 | 167148.00 | 12262.90 | 0.68 |
| 2025-04-10 | 7.34 | 7.30 | 0.14 | 1.96 | 211535.00 | 15599.98 | 0.86 |
| 2025-04-09 | 6.94 | 7.16 | 0.08 | 1.13 | 290435.80 | 20322.84 | 1.18 |
| 2025-04-08 | 7.20 | 7.08 | -0.26 | -3.54 | 332770.76 | 23495.88 | 1.35 |
| 2025-04-07 | 7.73 | 7.34 | -0.81 | -9.94 | 176303.46 | 13125.13 | 0.72 |
| 2025-04-03 | 8.15 | 8.15 | -0.07 | -0.85 | 97723.93 | 7986.65 | 0.40 |
| 2025-04-02 | 8.24 | 8.22 | -0.03 | -0.36 | 74874.22 | 6179.97 | 0.30 |
| 2025-04-01 | 8.20 | 8.25 | 0.06 | 0.73 | 107008.35 | 8826.35 | 0.44 |
| 2025-03-31 | 8.28 | 8.19 | -0.12 | -1.44 | 140883.60 | 11521.81 | 0.57 |
| 2025-03-28 | 8.41 | 8.31 | -0.10 | -1.19 | 87609.00 | 7319.33 | 0.36 |
| 2025-03-27 | 8.41 | 8.41 | -0.03 | -0.36 | 107095.01 | 8990.19 | 0.44 |
| 2025-03-26 | 8.42 | 8.44 | 0.01 | 0.12 | 81510.30 | 6885.76 | 0.33 |
| 2025-03-25 | 8.44 | 8.43 | 0.00 | 0.00 | 132129.35 | 11126.78 | 0.54 |
| 2025-03-24 | 8.57 | 8.43 | -0.12 | -1.40 | 154604.82 | 13035.34 | 0.63 |
| 2025-03-21 | 8.71 | 8.55 | -0.19 | -2.17 | 171858.36 | 14795.72 | 0.70 |
| 2025-03-20 | 8.71 | 8.74 | 0.01 | 0.12 | 145066.34 | 12708.52 | 0.59 |
| 2025-03-19 | 8.81 | 8.73 | -0.08 | -0.91 | 158018.45 | 13758.30 | 0.64 |
| 2025-03-18 | 8.73 | 8.81 | 0.12 | 1.38 | 204718.61 | 18116.09 | 0.83 |
| 2025-03-17 | 8.68 | 8.69 | 0.04 | 0.46 | 183092.24 | 15944.85 | 0.74 |
| 2025-03-14 | 8.48 | 8.65 | 0.17 | 2.01 | 219400.40 | 18802.45 | 0.89 |
| 2025-03-13 | 8.64 | 8.48 | -0.16 | -1.85 | 254005.73 | 21540.03 | 1.03 |
| 2025-03-12 | 8.75 | 8.64 | -0.09 | -1.03 | 207431.00 | 17988.59 | 0.84 |
| 2025-03-11 | 8.76 | 8.73 | -0.09 | -1.02 | 185729.03 | 16222.01 | 0.76 |
| 2025-03-10 | 9.00 | 8.82 | -0.17 | -1.89 | 214372.83 | 19007.77 | 0.87 |
| 2025-03-07 | 9.09 | 8.99 | -0.12 | -1.32 | 190421.41 | 17230.49 | 0.77 |
| 2025-03-06 | 8.94 | 9.11 | 0.19 | 2.13 | 189117.34 | 17117.28 | 0.77 |
| 2025-03-05 | 8.95 | 8.92 | -0.04 | -0.45 | 171740.96 | 15306.51 | 0.70 |
| 2025-03-04 | 8.88 | 8.96 | 0.08 | 0.90 | 142651.08 | 12805.32 | 0.58 |
| 2025-03-03 | 8.80 | 8.88 | 0.16 | 1.84 | 185195.78 | 16515.06 | 0.75 |
| 2025-02-28 | 9.04 | 8.72 | -0.35 | -3.86 | 174769.65 | 15470.01 | 0.71 |
| 2025-02-27 | 9.20 | 9.07 | -0.17 | -1.84 | 194630.00 | 17648.47 | 0.79 |
| 2025-02-26 | 9.24 | 9.24 | 0.01 | 0.11 | 160046.18 | 14717.34 | 0.65 |
| 2025-02-25 | 9.16 | 9.23 | 0.03 | 0.33 | 195530.50 | 18058.66 | 0.80 |
| 2025-02-24 | 9.23 | 9.20 | -0.05 | -0.54 | 197652.00 | 18246.64 | 0.80 |
| 2025-02-21 | 9.07 | 9.25 | 0.18 | 1.99 | 239817.32 | 22014.65 | 0.98 |
| 2025-02-20 | 9.06 | 9.07 | 0.03 | 0.33 | 189877.71 | 17197.33 | 0.77 |
| 2025-02-19 | 8.86 | 9.04 | 0.15 | 1.69 | 139104.42 | 12483.33 | 0.57 |
| 2025-02-18 | 9.06 | 8.89 | -0.17 | -1.88 | 227856.08 | 20643.90 | 0.93 |
| 2025-02-17 | 9.13 | 9.06 | -0.09 | -0.98 | 203467.42 | 18583.11 | 0.83 |
| 2025-02-14 | 9.02 | 9.15 | 0.16 | 1.78 | 188257.46 | 17215.35 | 0.77 |
| 2025-02-13 | 9.10 | 8.99 | -0.11 | -1.21 | 156972.20 | 14173.48 | 0.64 |
| 2025-02-12 | 9.07 | 9.10 | 0.04 | 0.44 | 129914.74 | 11769.73 | 0.53 |
| 2025-02-11 | 9.07 | 9.06 | 0.03 | 0.33 | 147484.20 | 13309.34 | 0.60 |
| 2025-02-10 | 9.03 | 9.03 | 0.01 | 0.11 | 164075.45 | 14814.82 | 0.67 |
| 2025-02-07 | 8.93 | 9.02 | 0.09 | 1.01 | 242563.15 | 21948.01 | 0.99 |
| 2025-02-06 | 8.43 | 8.93 | 0.47 | 5.56 | 257507.74 | 22585.64 | 1.05 |
| 2025-02-05 | 8.43 | 8.46 | 0.07 | 0.83 | 155605.00 | 13177.42 | 0.63 |
| 2025-01-27 | 8.59 | 8.39 | -0.16 | -1.87 | 153643.99 | 12989.77 | 0.63 |
| 2025-01-24 | 8.59 | 8.55 | -0.07 | -0.81 | 204142.96 | 17568.00 | 0.83 |
| 2025-01-23 | 8.87 | 8.62 | -0.38 | -4.22 | 276382.00 | 24292.92 | 1.12 |
| 2025-01-22 | 9.01 | 9.00 | -0.03 | -0.33 | 105213.01 | 9438.81 | 0.43 |
| 2025-01-21 | 9.01 | 9.03 | 0.05 | 0.56 | 124820.22 | 11244.17 | 0.51 |
| 2025-01-20 | 8.97 | 8.98 | 0.01 | 0.11 | 165373.18 | 14862.06 | 0.67 |
| 2025-01-17 | 8.79 | 8.97 | 0.14 | 1.59 | 162264.00 | 14491.19 | 0.66 |
| 2025-01-16 | 8.98 | 8.83 | -0.12 | -1.34 | 169262.93 | 15034.32 | 0.69 |
| 2025-01-15 | 9.13 | 8.95 | -0.16 | -1.76 | 176872.48 | 15839.05 | 0.72 |
| 2025-01-14 | 8.50 | 9.11 | 0.62 | 7.30 | 300978.89 | 26724.38 | 1.22 |
| 2025-01-13 | 8.25 | 8.49 | 0.18 | 2.17 | 192534.98 | 16149.71 | 0.78 |
| 2025-01-10 | 8.63 | 8.31 | -0.30 | -3.48 | 133458.82 | 11315.10 | 0.54 |
| 2025-01-09 | 8.46 | 8.61 | 0.12 | 1.41 | 145072.84 | 12518.31 | 0.59 |
| 2025-01-08 | 8.57 | 8.49 | -0.15 | -1.74 | 201101.00 | 16979.98 | 0.82 |
| 2025-01-07 | 8.32 | 8.64 | 0.32 | 3.85 | 263290.00 | 22605.56 | 1.07 |
| 2025-01-06 | 8.37 | 8.32 | -0.08 | -0.95 | 167402.00 | 13929.89 | 0.68 |
| 2025-01-03 | 8.76 | 8.40 | -0.34 | -3.89 | 278023.02 | 23855.44 | 1.13 |
| 2025-01-02 | 9.05 | 8.74 | -0.29 | -3.21 | 269912.39 | 24024.64 | 1.10 |
| 2024-12-31 | 9.32 | 9.03 | -0.29 | -3.11 | 233529.77 | 21355.32 | 0.95 |
| 2024-12-30 | 9.26 | 9.32 | 0.04 | 0.43 | 236487.88 | 21972.59 | 0.96 |
| 2024-12-27 | 9.06 | 9.28 | 0.22 | 2.43 | 315815.21 | 29366.84 | 1.28 |
| 2024-12-26 | 9.03 | 9.06 | 0.00 | 0.00 | 161371.44 | 14637.90 | 0.66 |
| 2024-12-25 | 9.12 | 9.06 | -0.07 | -0.77 | 171945.00 | 15555.38 | 0.70 |
| 2024-12-24 | 9.05 | 9.13 | 0.12 | 1.33 | 222087.02 | 20214.28 | 0.90 |
| 2024-12-23 | 9.36 | 9.01 | -0.35 | -3.74 | 281595.10 | 25773.67 | 1.15 |
| 2024-12-20 | 9.32 | 9.36 | -0.03 | -0.32 | 274542.00 | 25591.72 | 1.12 |
| 2024-12-19 | 9.32 | 9.39 | -0.01 | -0.11 | 234536.64 | 21798.09 | 0.95 |
| 2024-12-18 | 9.19 | 9.40 | 0.29 | 3.18 | 329479.50 | 30949.42 | 1.34 |
| 2024-12-17 | 9.23 | 9.11 | -0.13 | -1.41 | 186576.01 | 17091.72 | 0.76 |
| 2024-12-16 | 9.29 | 9.24 | -0.08 | -0.86 | 164095.00 | 15220.74 | 0.67 |
| 2024-12-13 | 9.44 | 9.32 | -0.16 | -1.69 | 225535.00 | 21047.65 | 0.92 |
| 2024-12-12 | 9.52 | 9.48 | -0.02 | -0.21 | 209308.00 | 19772.50 | 0.85 |
| 2024-12-11 | 9.32 | 9.50 | 0.16 | 1.71 | 290828.54 | 27466.65 | 1.18 |
| 2024-12-10 | 9.49 | 9.34 | 0.11 | 1.19 | 370060.95 | 34927.98 | 1.51 |
| 2024-12-09 | 9.25 | 9.23 | -0.04 | -0.43 | 226212.00 | 20941.54 | 0.92 |
| 2024-12-06 | 9.20 | 9.27 | 0.05 | 0.54 | 248961.38 | 23072.30 | 1.01 |
| 2024-12-05 | 9.23 | 9.22 | -0.20 | -2.12 | 359848.43 | 33179.78 | 1.46 |
日K线
周K线
月K线
