深 赛 格(000058)股票信息
| 股票代码 | 000058 |
| 股票名称 | 深 赛 格 |
| 最新价/元 | 8.99 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.11 |
| 买入/元 | 8.98 |
| 卖出/元 | 8.99 |
| 昨收/元 | 9.00 |
| 今开/元 | 9.03 |
| 最高/元 | 9.14 |
| 最低/元 | 8.92 |
| 成交量/手 | 221871.03 |
| 成交额/万 | 20004.49 |
| 股净值/元 | 294.75 |
| 市净率 | 5.46 |
| 总市值/万 | 1106849.40 |
| 流通值/万 | 885182.31 |
| 换手率/% | 2.25 |
| 入市日期 | 1996-12-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
深 赛 格(000058)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 | 9.03 | 8.99 | -0.01 | -0.11 | 221871.03 | 20004.49 | 2.25 |
| 2025-08-07 | 8.84 | 9.00 | 0.19 | 2.16 | 357724.67 | 32377.72 | 3.63 |
| 2025-08-06 | 8.80 | 8.81 | -0.01 | -0.11 | 171729.47 | 15020.31 | 1.74 |
| 2025-08-05 | 8.41 | 8.82 | 0.44 | 5.25 | 424209.61 | 37123.68 | 4.31 |
| 2025-08-04 | 8.09 | 8.38 | 0.25 | 3.08 | 210471.96 | 17685.46 | 2.14 |
| 2025-08-01 | 8.10 | 8.13 | 0.02 | 0.25 | 59180.00 | 4802.36 | 0.60 |
| 2025-07-31 | 8.29 | 8.11 | -0.19 | -2.29 | 96192.99 | 7866.04 | 0.98 |
| 2025-07-30 | 8.34 | 8.30 | -0.06 | -0.72 | 68481.81 | 5693.11 | 0.70 |
| 2025-07-29 | 8.46 | 8.36 | -0.12 | -1.42 | 121628.17 | 10167.15 | 1.24 |
| 2025-07-28 | 8.46 | 8.48 | 0.05 | 0.59 | 204867.97 | 17456.45 | 2.08 |
| 2025-07-25 | 8.47 | 8.43 | -0.03 | -0.36 | 54675.01 | 4616.00 | 0.56 |
| 2025-07-24 | 8.34 | 8.46 | 0.09 | 1.08 | 81675.38 | 6889.21 | 0.83 |
| 2025-07-23 | 8.43 | 8.37 | -0.07 | -0.83 | 107968.46 | 9099.33 | 1.10 |
| 2025-07-22 | 8.40 | 8.44 | 0.05 | 0.60 | 78145.00 | 6582.87 | 0.79 |
| 2025-07-21 | 8.31 | 8.39 | 0.09 | 1.08 | 74169.36 | 6219.28 | 0.75 |
| 2025-07-18 | 8.34 | 8.30 | -0.01 | -0.12 | 54084.00 | 4484.91 | 0.55 |
| 2025-07-17 | 8.30 | 8.31 | 0.00 | 0.00 | 41214.00 | 3421.65 | 0.42 |
| 2025-07-16 | 8.28 | 8.31 | 0.04 | 0.48 | 59476.00 | 4950.00 | 0.60 |
| 2025-07-15 | 8.35 | 8.27 | -0.10 | -1.20 | 86025.55 | 7103.68 | 0.87 |
| 2025-07-14 | 8.44 | 8.37 | -0.08 | -0.95 | 63610.00 | 5338.33 | 0.65 |
| 2025-07-11 | 8.45 | 8.45 | -0.01 | -0.12 | 69334.00 | 5844.81 | 0.70 |
| 2025-07-10 | 8.34 | 8.46 | 0.09 | 1.08 | 77306.00 | 6509.55 | 0.79 |
| 2025-07-09 | 8.36 | 8.37 | -0.01 | -0.12 | 81752.43 | 6844.70 | 0.83 |
| 2025-07-08 | 8.32 | 8.38 | 0.08 | 0.96 | 69226.00 | 5781.61 | 0.70 |
| 2025-07-07 | 8.23 | 8.30 | 0.06 | 0.73 | 53808.00 | 4459.89 | 0.55 |
| 2025-07-04 | 8.26 | 8.24 | -0.05 | -0.60 | 60225.00 | 4974.18 | 0.61 |
| 2025-07-03 | 8.32 | 8.29 | -0.04 | -0.48 | 51284.00 | 4256.91 | 0.52 |
| 2025-07-02 | 8.35 | 8.33 | -0.04 | -0.48 | 70024.00 | 5817.93 | 0.71 |
| 2025-07-01 | 8.25 | 8.37 | 0.06 | 0.72 | 95627.56 | 7949.83 | 0.97 |
| 2025-06-30 | 8.27 | 8.31 | 0.08 | 0.97 | 85242.02 | 7078.29 | 0.87 |
| 2025-06-27 | 8.20 | 8.23 | 0.04 | 0.49 | 64175.64 | 5286.24 | 0.65 |
| 2025-06-26 | 8.20 | 8.19 | -0.01 | -0.12 | 60888.00 | 4990.79 | 0.62 |
| 2025-06-25 | 8.18 | 8.20 | 0.05 | 0.61 | 88224.00 | 7199.27 | 0.90 |
| 2025-06-24 | 8.01 | 8.15 | 0.19 | 2.39 | 87497.02 | 7118.89 | 0.89 |
| 2025-06-23 | 7.84 | 7.96 | 0.06 | 0.76 | 51637.02 | 4082.60 | 0.52 |
| 2025-06-20 | 7.87 | 7.90 | 0.02 | 0.25 | 44020.52 | 3484.85 | 0.45 |
| 2025-06-19 | 8.08 | 7.88 | -0.17 | -2.11 | 74613.29 | 5927.64 | 0.76 |
| 2025-06-18 | 8.08 | 8.05 | -0.06 | -0.74 | 50786.00 | 4101.95 | 0.52 |
| 2025-06-17 | 8.02 | 8.11 | 0.08 | 1.00 | 61725.00 | 4991.89 | 0.63 |
| 2025-06-16 | 8.00 | 8.03 | 0.02 | 0.25 | 49112.02 | 3945.41 | 0.50 |
| 2025-06-13 | 8.20 | 8.01 | -0.22 | -2.67 | 105250.98 | 8495.51 | 1.07 |
| 2025-06-12 | 8.17 | 8.23 | -0.07 | -0.84 | 95673.31 | 7864.11 | 0.97 |
| 2025-06-11 | 8.30 | 8.30 | 0.20 | 2.47 | 179478.40 | 14907.60 | 1.82 |
| 2025-06-10 | 8.25 | 8.10 | -0.14 | -1.70 | 90774.00 | 7365.06 | 0.92 |
| 2025-06-09 | 8.15 | 8.24 | 0.09 | 1.10 | 108135.91 | 8916.74 | 1.10 |
| 2025-06-06 | 8.15 | 8.15 | 0.01 | 0.12 | 68172.14 | 5546.88 | 0.69 |
| 2025-06-05 | 8.21 | 8.14 | -0.07 | -0.85 | 88721.09 | 7206.89 | 0.90 |
| 2025-06-04 | 8.18 | 8.21 | 0.03 | 0.37 | 57614.01 | 4731.14 | 0.59 |
| 2025-06-03 | 8.28 | 8.18 | -0.12 | -1.45 | 86627.63 | 7125.27 | 0.88 |
| 2025-05-30 | 8.28 | 8.30 | 0.02 | 0.24 | 88456.00 | 7327.00 | 0.90 |
| 2025-05-29 | 8.11 | 8.28 | 0.17 | 2.10 | 77601.64 | 6390.97 | 0.79 |
| 2025-05-28 | 8.25 | 8.11 | -0.18 | -2.17 | 74010.01 | 6043.01 | 0.75 |
| 2025-05-27 | 8.26 | 8.29 | 0.02 | 0.24 | 70039.01 | 5767.97 | 0.71 |
| 2025-05-26 | 8.12 | 8.28 | 0.16 | 1.97 | 89773.10 | 7400.16 | 0.91 |
| 2025-05-23 | 8.38 | 8.12 | -0.33 | -3.91 | 143246.76 | 11816.02 | 1.45 |
| 2025-05-22 | 8.61 | 8.45 | -0.15 | -1.74 | 207300.99 | 17677.29 | 2.11 |
| 2025-05-21 | 8.46 | 8.60 | 0.11 | 1.30 | 232294.00 | 19875.20 | 2.36 |
| 2025-05-20 | 8.43 | 8.49 | 0.01 | 0.12 | 102027.00 | 8627.65 | 1.04 |
| 2025-05-19 | 8.25 | 8.48 | 0.34 | 4.18 | 157407.00 | 13198.41 | 1.60 |
| 2025-05-16 | 8.15 | 8.14 | -0.02 | -0.25 | 40851.65 | 3334.11 | 0.41 |
| 2025-05-15 | 8.27 | 8.16 | -0.08 | -0.97 | 60202.09 | 4930.56 | 0.61 |
| 2025-05-14 | 8.27 | 8.24 | -0.04 | -0.48 | 65536.87 | 5414.86 | 0.67 |
| 2025-05-13 | 8.45 | 8.28 | -0.10 | -1.19 | 67511.84 | 5636.06 | 0.69 |
| 2025-05-12 | 8.36 | 8.38 | 0.06 | 0.72 | 65745.92 | 5513.80 | 0.67 |
| 2025-05-09 | 8.47 | 8.32 | -0.16 | -1.89 | 64599.00 | 5400.64 | 0.66 |
| 2025-05-08 | 8.43 | 8.48 | 0.02 | 0.24 | 80197.00 | 6783.96 | 0.81 |
| 2025-05-07 | 8.49 | 8.46 | 0.03 | 0.36 | 114542.92 | 9720.70 | 1.16 |
| 2025-05-06 | 8.22 | 8.43 | 0.20 | 2.43 | 108887.00 | 9121.27 | 1.11 |
| 2025-04-30 | 8.08 | 8.23 | 0.15 | 1.86 | 88766.34 | 7291.89 | 0.90 |
| 2025-04-29 | 7.98 | 8.08 | 0.08 | 1.00 | 60940.83 | 4894.14 | 0.62 |
| 2025-04-28 | 8.34 | 8.00 | -0.28 | -3.38 | 105190.02 | 8505.92 | 1.07 |
| 2025-04-25 | 8.17 | 8.28 | 0.12 | 1.47 | 105939.32 | 8765.63 | 1.08 |
| 2025-04-24 | 8.26 | 8.16 | -0.12 | -1.45 | 73344.05 | 6017.27 | 0.74 |
| 2025-04-23 | 8.40 | 8.28 | -0.20 | -2.36 | 126775.67 | 10522.18 | 1.29 |
| 2025-04-22 | 8.29 | 8.48 | 0.20 | 2.42 | 145802.38 | 12316.98 | 1.48 |
| 2025-04-21 | 8.05 | 8.28 | 0.18 | 2.22 | 99721.00 | 8206.14 | 1.01 |
| 2025-04-18 | 8.07 | 8.10 | -0.06 | -0.74 | 76562.00 | 6185.79 | 0.78 |
| 2025-04-17 | 8.00 | 8.16 | 0.10 | 1.24 | 83552.00 | 6833.44 | 0.85 |
| 2025-04-16 | 8.14 | 8.06 | -0.13 | -1.59 | 104587.00 | 8461.89 | 1.06 |
| 2025-04-15 | 8.20 | 8.19 | -0.09 | -1.09 | 136895.00 | 11263.46 | 1.39 |
| 2025-04-14 | 8.05 | 8.28 | 0.21 | 2.60 | 211501.03 | 17376.42 | 2.15 |
| 2025-04-11 | 7.71 | 8.07 | 0.31 | 4.00 | 201839.45 | 16115.23 | 2.05 |
| 2025-04-10 | 7.62 | 7.76 | 0.23 | 3.05 | 156680.26 | 12213.45 | 1.59 |
| 2025-04-09 | 7.23 | 7.53 | 0.13 | 1.76 | 203440.89 | 14852.80 | 2.07 |
| 2025-04-08 | 7.37 | 7.40 | -0.10 | -1.33 | 221748.02 | 16030.40 | 2.25 |
| 2025-04-07 | 7.85 | 7.50 | -0.83 | -9.96 | 112678.02 | 8554.01 | 1.14 |
| 2025-04-03 | 8.18 | 8.33 | 0.07 | 0.85 | 72401.00 | 6001.73 | 0.74 |
| 2025-04-02 | 8.30 | 8.26 | -0.09 | -1.08 | 77569.32 | 6436.10 | 0.79 |
| 2025-04-01 | 8.12 | 8.35 | 0.24 | 2.96 | 144987.95 | 11943.66 | 1.47 |
| 2025-03-31 | 8.08 | 8.11 | -0.04 | -0.49 | 93376.98 | 7513.02 | 0.95 |
| 2025-03-28 | 8.35 | 8.15 | -0.18 | -2.16 | 101180.13 | 8333.25 | 1.03 |
| 2025-03-27 | 8.35 | 8.33 | -0.01 | -0.12 | 111294.67 | 9286.62 | 1.13 |
| 2025-03-26 | 8.25 | 8.34 | 0.09 | 1.09 | 100656.30 | 8403.09 | 1.02 |
| 2025-03-25 | 8.22 | 8.25 | 0.03 | 0.37 | 91255.30 | 7521.07 | 0.93 |
| 2025-03-24 | 8.50 | 8.22 | -0.33 | -3.86 | 154741.00 | 12828.47 | 1.57 |
| 2025-03-21 | 8.64 | 8.55 | -0.12 | -1.38 | 139275.00 | 11906.98 | 1.41 |
| 2025-03-20 | 8.79 | 8.67 | -0.11 | -1.25 | 129645.01 | 11299.29 | 1.32 |
| 2025-03-19 | 8.83 | 8.78 | -0.07 | -0.79 | 117870.00 | 10322.88 | 1.20 |
| 2025-03-18 | 8.87 | 8.85 | -0.04 | -0.45 | 135450.21 | 12005.50 | 1.38 |
| 2025-03-17 | 9.01 | 8.89 | -0.08 | -0.89 | 186523.19 | 16763.77 | 1.89 |
日K线
周K线
月K线
