深 赛 格(000058)股票信息
| 股票代码 | 000058 |
| 股票名称 | 深 赛 格 |
| 最新价/元 | 8.48 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.24 |
| 买入/元 | 8.47 |
| 卖出/元 | 8.48 |
| 昨收/元 | 8.46 |
| 今开/元 | 8.43 |
| 最高/元 | 8.50 |
| 最低/元 | 8.38 |
| 成交量/手 | 80197.00 |
| 成交额/万 | 6783.96 |
| 股净值/元 | 278.03 |
| 市净率 | 5.15 |
| 总市值/万 | 1044058.17 |
| 流通值/万 | 834966.18 |
| 换手率/% | 0.81 |
| 入市日期 | 1996-12-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 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 |
| 2025-03-14 | 8.86 | 8.97 | 0.10 | 1.13 | 185634.86 | 16547.26 | 1.89 |
| 2025-03-13 | 9.19 | 8.87 | -0.37 | -4.00 | 279330.05 | 24882.10 | 2.84 |
| 2025-03-12 | 9.30 | 9.24 | 0.08 | 0.87 | 357331.01 | 33300.51 | 3.63 |
| 2025-03-11 | 8.91 | 9.16 | 0.04 | 0.44 | 257789.13 | 23356.92 | 2.62 |
| 2025-03-10 | 8.87 | 9.12 | 0.17 | 1.90 | 322484.38 | 29461.80 | 3.28 |
| 2025-03-07 | 9.24 | 8.95 | -0.49 | -5.19 | 399897.09 | 36250.15 | 4.06 |
| 2025-03-06 | 9.23 | 9.44 | 0.07 | 0.75 | 715123.14 | 66688.09 | 7.26 |
| 2025-03-05 | 9.00 | 9.37 | 0.20 | 2.18 | 583876.07 | 54177.48 | 5.93 |
| 2025-03-04 | 9.13 | 9.17 | -0.06 | -0.65 | 883494.71 | 82597.61 | 8.97 |
| 2025-03-03 | 8.42 | 9.23 | 0.84 | 10.01 | 629128.14 | 55308.60 | 6.39 |
| 2025-02-28 | 8.88 | 8.39 | -0.48 | -5.41 | 645416.80 | 55352.06 | 6.55 |
| 2025-02-27 | 8.11 | 8.87 | 0.81 | 10.05 | 136495.22 | 11937.26 | 1.39 |
| 2025-02-26 | 7.93 | 8.06 | 0.14 | 1.77 | 109101.00 | 8756.37 | 1.11 |
| 2025-02-25 | 7.94 | 7.92 | -0.08 | -1.00 | 97740.27 | 7779.22 | 0.99 |
| 2025-02-24 | 8.03 | 8.00 | -0.04 | -0.50 | 114466.00 | 9192.04 | 1.16 |
| 2025-02-21 | 8.06 | 8.04 | -0.02 | -0.25 | 120691.00 | 9644.42 | 1.23 |
| 2025-02-20 | 8.10 | 8.06 | -0.06 | -0.74 | 87559.00 | 7068.02 | 0.89 |
| 2025-02-19 | 8.02 | 8.12 | 0.10 | 1.25 | 91935.37 | 7404.55 | 0.93 |
| 2025-02-18 | 8.25 | 8.02 | -0.28 | -3.37 | 110254.00 | 8952.05 | 1.12 |
| 2025-02-17 | 8.35 | 8.30 | -0.02 | -0.24 | 112467.03 | 9324.03 | 1.14 |
| 2025-02-14 | 8.26 | 8.32 | 0.03 | 0.36 | 114256.04 | 9440.73 | 1.16 |
| 2025-02-13 | 8.32 | 8.29 | -0.02 | -0.24 | 106736.00 | 8876.95 | 1.08 |
| 2025-02-12 | 8.16 | 8.31 | 0.15 | 1.84 | 116712.81 | 9618.56 | 1.19 |
| 2025-02-11 | 8.35 | 8.16 | -0.18 | -2.16 | 107925.00 | 8817.99 | 1.10 |
| 2025-02-10 | 8.06 | 8.34 | 0.27 | 3.35 | 157035.04 | 12920.00 | 1.59 |
| 2025-02-07 | 7.95 | 8.07 | 0.10 | 1.26 | 155179.76 | 12565.69 | 1.58 |
| 2025-02-06 | 7.80 | 7.97 | 0.14 | 1.79 | 124508.81 | 9804.61 | 1.26 |
| 2025-02-05 | 7.72 | 7.83 | 0.16 | 2.09 | 103341.00 | 8065.84 | 1.05 |
| 2025-01-27 | 7.77 | 7.67 | -0.04 | -0.52 | 102760.81 | 7981.45 | 1.04 |
| 2025-01-24 | 7.66 | 7.71 | 0.05 | 0.65 | 95427.50 | 7332.99 | 0.97 |
| 2025-01-23 | 7.81 | 7.66 | -0.04 | -0.52 | 111654.59 | 8729.96 | 1.13 |
| 2025-01-22 | 7.73 | 7.70 | -0.14 | -1.79 | 98928.21 | 7625.10 | 1.00 |
| 2025-01-21 | 8.07 | 7.84 | -0.20 | -2.49 | 138359.29 | 10934.55 | 1.41 |
| 2025-01-20 | 7.84 | 8.04 | 0.25 | 3.21 | 193825.75 | 15463.13 | 1.97 |
| 2025-01-17 | 7.80 | 7.79 | -0.06 | -0.76 | 103725.01 | 8060.74 | 1.05 |
| 2025-01-16 | 7.73 | 7.85 | 0.13 | 1.68 | 112624.46 | 8818.90 | 1.14 |
| 2025-01-15 | 7.70 | 7.72 | 0.01 | 0.13 | 120313.00 | 9268.80 | 1.22 |
| 2025-01-14 | 7.43 | 7.71 | 0.33 | 4.47 | 160309.20 | 12152.65 | 1.63 |
| 2025-01-13 | 7.39 | 7.38 | -0.12 | -1.60 | 118626.18 | 8758.28 | 1.20 |
| 2025-01-10 | 7.58 | 7.50 | -0.13 | -1.70 | 146561.00 | 10999.50 | 1.49 |
| 2025-01-09 | 7.57 | 7.63 | 0.02 | 0.26 | 94978.01 | 7266.05 | 0.96 |
| 2025-01-08 | 7.59 | 7.61 | 0.02 | 0.26 | 139580.95 | 10488.41 | 1.42 |
| 2025-01-07 | 7.36 | 7.59 | 0.21 | 2.85 | 108530.73 | 8122.73 | 1.10 |
| 2025-01-06 | 7.50 | 7.38 | -0.14 | -1.86 | 118632.38 | 8761.81 | 1.20 |
| 2025-01-03 | 7.97 | 7.52 | -0.42 | -5.29 | 176503.73 | 13540.63 | 1.79 |
| 2025-01-02 | 7.99 | 7.94 | -0.09 | -1.12 | 191554.65 | 15516.26 | 1.95 |
| 2024-12-31 | 8.26 | 8.03 | -0.25 | -3.02 | 132024.00 | 10775.14 | 1.34 |
| 2024-12-30 | 8.32 | 8.28 | -0.04 | -0.48 | 113232.01 | 9318.23 | 1.15 |
| 2024-12-27 | 8.18 | 8.32 | 0.14 | 1.71 | 141551.25 | 11821.54 | 1.44 |
| 2024-12-26 | 8.08 | 8.18 | 0.05 | 0.62 | 104194.20 | 8552.76 | 1.06 |
| 2024-12-25 | 8.44 | 8.13 | -0.32 | -3.79 | 152810.93 | 12468.47 | 1.55 |
| 2024-12-24 | 8.42 | 8.45 | 0.03 | 0.36 | 117699.71 | 9912.94 | 1.20 |
| 2024-12-23 | 8.90 | 8.42 | -0.55 | -6.13 | 194998.80 | 16774.85 | 1.98 |
| 2024-12-20 | 8.99 | 8.97 | -0.03 | -0.33 | 152376.18 | 13694.72 | 1.55 |
| 2024-12-19 | 9.04 | 9.00 | -0.15 | -1.64 | 175190.58 | 15702.13 | 1.78 |
| 2024-12-18 | 9.04 | 9.15 | 0.14 | 1.55 | 165984.74 | 15111.05 | 1.69 |
| 2024-12-17 | 9.48 | 9.01 | -0.52 | -5.46 | 271479.68 | 24753.71 | 2.76 |
| 2024-12-16 | 9.60 | 9.53 | -0.22 | -2.26 | 263258.22 | 25347.42 | 2.67 |
| 2024-12-13 | 10.00 | 9.75 | -0.40 | -3.94 | 380646.05 | 37432.25 | 3.87 |
| 2024-12-12 | 9.74 | 10.15 | 0.30 | 3.05 | 516696.80 | 51689.04 | 5.25 |
| 2024-12-11 | 9.42 | 9.85 | 0.34 | 3.58 | 448959.60 | 43615.40 | 4.56 |
| 2024-12-10 | 9.59 | 9.51 | 0.15 | 1.60 | 423776.31 | 40440.20 | 4.30 |
| 2024-12-09 | 9.70 | 9.36 | -0.33 | -3.41 | 322636.65 | 30522.95 | 3.28 |
| 2024-12-06 | 9.66 | 9.69 | -0.01 | -0.10 | 384535.96 | 36919.38 | 3.91 |
| 2024-12-05 | 9.70 | 9.70 | -0.18 | -1.82 | 464032.07 | 45197.61 | 4.71 |
日K线
周K线
月K线
