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 | 8.30 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 2.09 |
| 买入/元 | 8.29 |
| 卖出/元 | 8.30 |
| 昨收/元 | 8.13 |
| 今开/元 | 8.14 |
| 最高/元 | 8.32 |
| 最低/元 | 8.13 |
| 成交量/手 | 136667.74 |
| 成交额/万 | 11278.88 |
| 股净值/元 | -30.52 |
| 市净率 | 0.75 |
| 总市值/万 | 2039930.56 |
| 流通值/万 | 2039906.47 |
| 换手率/% | 0.56 |
| 入市日期 | 1995-03-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:20 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.14 | 8.30 | 0.17 | 2.09 | 136667.74 | 11278.88 | 0.56 |
| 2025-06-23 | 7.88 | 8.13 | 0.19 | 2.39 | 137379.00 | 11065.95 | 0.56 |
| 2025-06-20 | 7.99 | 7.94 | -0.09 | -1.12 | 113490.43 | 9076.52 | 0.46 |
| 2025-06-19 | 8.01 | 8.03 | -0.01 | -0.12 | 91156.88 | 7322.20 | 0.37 |
| 2025-06-18 | 7.93 | 8.04 | 0.09 | 1.13 | 115542.23 | 9236.11 | 0.47 |
| 2025-06-17 | 8.03 | 7.95 | -0.07 | -0.87 | 114851.00 | 9144.32 | 0.47 |
| 2025-06-16 | 7.89 | 8.02 | 0.11 | 1.39 | 124684.01 | 9961.20 | 0.51 |
| 2025-06-13 | 8.03 | 7.91 | -0.16 | -1.98 | 142352.04 | 11313.47 | 0.58 |
| 2025-06-12 | 8.12 | 8.07 | -0.07 | -0.86 | 122457.00 | 9918.40 | 0.50 |
| 2025-06-11 | 8.12 | 8.14 | 0.04 | 0.49 | 120555.00 | 9895.51 | 0.49 |
| 2025-06-10 | 8.29 | 8.10 | -0.17 | -2.06 | 135713.75 | 11066.11 | 0.55 |
| 2025-06-09 | 8.33 | 8.27 | 0.02 | 0.24 | 108847.24 | 9033.82 | 0.44 |
| 2025-06-06 | 8.28 | 8.25 | -0.05 | -0.60 | 86711.00 | 7169.45 | 0.35 |
| 2025-06-05 | 8.22 | 8.30 | 0.09 | 1.10 | 129483.25 | 10718.03 | 0.53 |
| 2025-06-04 | 8.26 | 8.21 | -0.04 | -0.49 | 100662.24 | 8288.57 | 0.41 |
| 2025-06-03 | 8.19 | 8.25 | 0.03 | 0.37 | 135520.72 | 11220.44 | 0.55 |
| 2025-05-30 | 8.36 | 8.22 | -0.15 | -1.79 | 98130.72 | 8123.34 | 0.40 |
| 2025-05-29 | 8.24 | 8.37 | 0.11 | 1.33 | 112430.48 | 9378.56 | 0.46 |
| 2025-05-28 | 8.30 | 8.26 | -0.07 | -0.84 | 98768.33 | 8152.15 | 0.40 |
| 2025-05-27 | 8.35 | 8.33 | -0.04 | -0.48 | 89079.32 | 7398.42 | 0.36 |
| 2025-05-26 | 8.25 | 8.37 | 0.12 | 1.46 | 112535.00 | 9401.49 | 0.46 |
| 2025-05-23 | 8.29 | 8.25 | -0.06 | -0.72 | 91015.74 | 7571.39 | 0.37 |
| 2025-05-22 | 8.36 | 8.31 | -0.08 | -0.95 | 66954.25 | 5585.27 | 0.27 |
| 2025-05-21 | 8.42 | 8.39 | -0.04 | -0.47 | 66202.68 | 5558.42 | 0.27 |
| 2025-05-20 | 8.40 | 8.43 | 0.01 | 0.12 | 95966.00 | 8065.07 | 0.39 |
| 2025-05-19 | 8.28 | 8.42 | 0.15 | 1.81 | 117656.00 | 9809.92 | 0.48 |
| 2025-05-16 | 8.30 | 8.27 | -0.04 | -0.48 | 94715.64 | 7858.66 | 0.39 |
| 2025-05-15 | 8.41 | 8.31 | -0.10 | -1.19 | 91825.49 | 7655.23 | 0.37 |
| 2025-05-14 | 8.39 | 8.41 | 0.01 | 0.12 | 119121.30 | 9990.32 | 0.48 |
| 2025-05-13 | 8.48 | 8.40 | 0.01 | 0.12 | 126196.00 | 10632.87 | 0.51 |
| 2025-05-12 | 8.29 | 8.39 | 0.15 | 1.82 | 128288.47 | 10680.69 | 0.52 |
| 2025-05-09 | 8.21 | 8.24 | 0.03 | 0.37 | 104986.17 | 8629.34 | 0.43 |
| 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 |
日K线
周K线
月K线
