深 赛 格(000058)股票信息
| 股票代码 | 000058 |
| 股票名称 | 深 赛 格 |
| 最新价/元 | 5.52 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.55 |
| 买入/元 | 5.52 |
| 卖出/元 | 5.53 |
| 昨收/元 | 5.49 |
| 今开/元 | 5.49 |
| 最高/元 | 5.59 |
| 最低/元 | 5.46 |
| 成交量/手 | 50037.00 |
| 成交额/万 | 2769.70 |
| 股净值/元 | 75.10 |
| 市净率 | 3.35 |
| 总市值/万 | 679622.77 |
| 流通值/万 | 543504.68 |
| 换手率/% | 0.51 |
| 入市日期 | 1996-12-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 5.49 | 5.52 | 0.03 | 0.55 | 50037.00 | 2769.70 | 0.51 |
| 2024-07-01 | 5.39 | 5.49 | 0.12 | 2.24 | 45937.53 | 2499.69 | 0.47 |
| 2024-06-28 | 5.43 | 5.37 | -0.07 | -1.29 | 52548.23 | 2859.15 | 0.53 |
| 2024-06-27 | 5.55 | 5.44 | -0.13 | -2.33 | 43535.00 | 2397.85 | 0.44 |
| 2024-06-26 | 5.37 | 5.57 | 0.21 | 3.92 | 54093.00 | 2957.26 | 0.55 |
| 2024-06-25 | 5.30 | 5.36 | 0.06 | 1.13 | 49558.57 | 2652.43 | 0.50 |
| 2024-06-24 | 5.52 | 5.30 | -0.25 | -4.51 | 62833.18 | 3375.92 | 0.64 |
| 2024-06-21 | 5.54 | 5.55 | 0.00 | 0.00 | 42101.95 | 2358.55 | 0.43 |
| 2024-06-20 | 5.70 | 5.55 | -0.15 | -2.63 | 50663.56 | 2843.60 | 0.51 |
| 2024-06-19 | 5.74 | 5.70 | -0.04 | -0.70 | 45833.11 | 2623.24 | 0.47 |
| 2024-06-18 | 5.68 | 5.74 | 0.05 | 0.88 | 52181.00 | 2989.21 | 0.53 |
| 2024-06-17 | 5.69 | 5.69 | 0.01 | 0.18 | 35033.12 | 1996.87 | 0.36 |
| 2024-06-14 | 5.60 | 5.68 | 0.07 | 1.25 | 47506.66 | 2680.07 | 0.48 |
| 2024-06-13 | 5.75 | 5.61 | -0.12 | -2.09 | 51935.00 | 2923.86 | 0.53 |
| 2024-06-12 | 5.68 | 5.73 | 0.05 | 0.88 | 43425.59 | 2486.46 | 0.44 |
| 2024-06-11 | 5.69 | 5.68 | -0.01 | -0.18 | 57972.00 | 3260.91 | 0.59 |
| 2024-06-07 | 5.55 | 5.69 | 0.18 | 3.27 | 72521.91 | 4091.27 | 0.74 |
| 2024-06-06 | 5.70 | 5.51 | -0.22 | -3.84 | 103337.22 | 5749.85 | 1.05 |
| 2024-06-05 | 5.88 | 5.73 | -0.16 | -2.72 | 58459.22 | 3389.11 | 0.59 |
| 2024-06-04 | 5.87 | 5.89 | 0.02 | 0.34 | 50949.22 | 2977.54 | 0.52 |
| 2024-06-03 | 6.09 | 5.87 | -0.19 | -3.14 | 74595.00 | 4405.07 | 0.76 |
| 2024-05-31 | 5.99 | 6.06 | 0.11 | 1.85 | 58084.00 | 3511.27 | 0.59 |
| 2024-05-30 | 6.02 | 5.95 | -0.09 | -1.49 | 61335.00 | 3663.18 | 0.62 |
| 2024-05-29 | 6.05 | 6.04 | 0.03 | 0.50 | 49586.26 | 3009.65 | 0.50 |
| 2024-05-28 | 6.14 | 6.01 | -0.11 | -1.80 | 57509.00 | 3478.97 | 0.58 |
| 2024-05-27 | 6.18 | 6.12 | -0.01 | -0.16 | 86370.58 | 5219.64 | 0.88 |
| 2024-05-24 | 6.33 | 6.13 | -0.19 | -3.01 | 62738.00 | 3905.80 | 0.64 |
| 2024-05-23 | 6.48 | 6.32 | -0.17 | -2.62 | 72023.12 | 4582.48 | 0.73 |
| 2024-05-22 | 6.49 | 6.49 | -0.01 | -0.15 | 57172.00 | 3729.04 | 0.58 |
| 2024-05-21 | 6.50 | 6.50 | 0.00 | 0.00 | 67277.00 | 4378.99 | 0.68 |
| 2024-05-20 | 6.58 | 6.50 | -0.05 | -0.76 | 106013.00 | 6908.09 | 1.08 |
| 2024-05-17 | 6.38 | 6.58 | 0.18 | 2.81 | 104742.66 | 6802.67 | 1.06 |
| 2024-05-16 | 6.32 | 6.40 | 0.08 | 1.27 | 88277.00 | 5672.97 | 0.90 |
| 2024-05-15 | 6.25 | 6.32 | 0.07 | 1.12 | 62026.00 | 3914.28 | 0.63 |
| 2024-05-14 | 6.22 | 6.25 | 0.04 | 0.64 | 51200.00 | 3204.78 | 0.52 |
| 2024-05-13 | 6.30 | 6.21 | -0.09 | -1.43 | 63063.00 | 3933.22 | 0.64 |
| 2024-05-10 | 6.38 | 6.30 | -0.08 | -1.25 | 76286.86 | 4805.21 | 0.77 |
| 2024-05-09 | 6.30 | 6.38 | 0.04 | 0.63 | 51421.36 | 3284.32 | 0.52 |
| 2024-05-08 | 6.44 | 6.34 | -0.11 | -1.71 | 61794.01 | 3930.07 | 0.63 |
| 2024-05-07 | 6.41 | 6.45 | 0.04 | 0.62 | 63944.06 | 4109.86 | 0.65 |
| 2024-05-06 | 6.46 | 6.41 | 0.05 | 0.79 | 83580.00 | 5387.94 | 0.85 |
| 2024-04-30 | 6.46 | 6.36 | -0.03 | -0.47 | 76202.20 | 4836.71 | 0.77 |
| 2024-04-29 | 6.22 | 6.39 | 0.19 | 3.07 | 101194.98 | 6429.09 | 1.03 |
| 2024-04-26 | 6.00 | 6.20 | 0.18 | 2.99 | 95516.19 | 5852.03 | 0.97 |
| 2024-04-25 | 6.00 | 6.02 | -0.01 | -0.17 | 63799.00 | 3850.88 | 0.65 |
| 2024-04-24 | 5.98 | 6.03 | 0.04 | 0.67 | 87892.77 | 5267.65 | 0.89 |
| 2024-04-23 | 5.91 | 5.99 | 0.10 | 1.70 | 70674.20 | 4224.10 | 0.72 |
| 2024-04-22 | 5.92 | 5.89 | -0.03 | -0.51 | 65749.06 | 3874.33 | 0.67 |
| 2024-04-19 | 6.02 | 5.92 | -0.15 | -2.47 | 105955.00 | 6322.73 | 1.08 |
| 2024-04-18 | 6.19 | 6.07 | -0.08 | -1.30 | 84594.13 | 5182.84 | 0.86 |
| 2024-04-17 | 5.81 | 6.15 | 0.43 | 7.52 | 110189.25 | 6660.73 | 1.12 |
| 2024-04-16 | 6.11 | 5.72 | -0.39 | -6.38 | 116740.04 | 6848.01 | 1.19 |
| 2024-04-15 | 6.29 | 6.11 | -0.19 | -3.02 | 108590.30 | 6631.70 | 1.10 |
| 2024-04-12 | 6.38 | 6.30 | -0.09 | -1.41 | 66264.00 | 4203.12 | 0.67 |
| 2024-04-11 | 6.32 | 6.39 | 0.00 | 0.00 | 65660.01 | 4219.94 | 0.67 |
| 2024-04-10 | 6.61 | 6.39 | -0.22 | -3.33 | 111407.52 | 7154.94 | 1.13 |
| 2024-04-09 | 6.55 | 6.61 | 0.01 | 0.15 | 72267.01 | 4757.98 | 0.73 |
| 2024-04-08 | 6.78 | 6.60 | -0.18 | -2.66 | 88689.12 | 5907.61 | 0.90 |
| 2024-04-03 | 6.86 | 6.78 | -0.11 | -1.60 | 91832.61 | 6236.29 | 0.93 |
| 2024-04-02 | 6.91 | 6.89 | -0.01 | -0.15 | 115971.09 | 8001.54 | 1.18 |
| 2024-04-01 | 6.77 | 6.90 | 0.14 | 2.07 | 123585.98 | 8460.37 | 1.26 |
| 2024-03-29 | 6.86 | 6.76 | -0.07 | -1.03 | 127835.27 | 8609.16 | 1.30 |
| 2024-03-28 | 6.60 | 6.83 | 0.24 | 3.64 | 175579.92 | 11927.51 | 1.78 |
| 2024-03-27 | 6.92 | 6.59 | -0.32 | -4.63 | 169211.51 | 11371.17 | 1.72 |
| 2024-03-26 | 6.86 | 6.91 | -0.05 | -0.72 | 169758.19 | 11692.76 | 1.72 |
| 2024-03-25 | 7.06 | 6.96 | -0.13 | -1.83 | 223371.21 | 15832.81 | 2.27 |
| 2024-03-22 | 7.00 | 7.09 | 0.09 | 1.29 | 253364.18 | 17909.89 | 2.57 |
| 2024-03-21 | 7.01 | 7.00 | -0.03 | -0.43 | 114847.00 | 8035.90 | 1.17 |
| 2024-03-20 | 6.90 | 7.03 | 0.12 | 1.74 | 146795.19 | 10273.17 | 1.49 |
| 2024-03-19 | 6.97 | 6.91 | -0.09 | -1.29 | 100773.49 | 7005.52 | 1.02 |
| 2024-03-18 | 6.88 | 7.00 | 0.11 | 1.60 | 135028.89 | 9384.95 | 1.37 |
| 2024-03-15 | 6.77 | 6.89 | 0.09 | 1.32 | 101639.72 | 6957.57 | 1.03 |
| 2024-03-14 | 6.83 | 6.80 | -0.04 | -0.59 | 101515.00 | 6911.41 | 1.03 |
| 2024-03-13 | 6.88 | 6.84 | -0.06 | -0.87 | 119079.01 | 8132.74 | 1.21 |
| 2024-03-12 | 6.79 | 6.90 | 0.10 | 1.47 | 177831.15 | 12150.36 | 1.81 |
| 2024-03-11 | 6.63 | 6.80 | 0.15 | 2.26 | 191327.00 | 12875.14 | 1.94 |
| 2024-03-08 | 6.53 | 6.65 | 0.13 | 1.99 | 197579.91 | 13113.81 | 2.01 |
| 2024-03-07 | 6.63 | 6.52 | -0.10 | -1.51 | 116444.21 | 7710.44 | 1.18 |
| 2024-03-06 | 6.60 | 6.62 | 0.01 | 0.15 | 108586.02 | 7187.56 | 1.10 |
| 2024-03-05 | 6.68 | 6.61 | -0.11 | -1.64 | 116719.60 | 7749.62 | 1.19 |
| 2024-03-04 | 6.77 | 6.72 | -0.06 | -0.89 | 147641.41 | 9864.45 | 1.50 |
| 2024-03-01 | 6.65 | 6.78 | 0.15 | 2.26 | 178866.44 | 12033.72 | 1.82 |
| 2024-02-29 | 6.30 | 6.63 | 0.26 | 4.08 | 193267.10 | 12589.64 | 1.96 |
| 2024-02-28 | 6.81 | 6.37 | -0.44 | -6.46 | 274117.50 | 18339.76 | 2.78 |
| 2024-02-27 | 6.57 | 6.81 | 0.21 | 3.18 | 188984.81 | 12651.68 | 1.92 |
| 2024-02-26 | 6.65 | 6.60 | 0.02 | 0.30 | 208726.35 | 13803.26 | 2.12 |
| 2024-02-23 | 6.52 | 6.58 | 0.08 | 1.23 | 219449.04 | 14274.93 | 2.23 |
| 2024-02-22 | 6.32 | 6.50 | 0.14 | 2.20 | 219420.34 | 14107.64 | 2.23 |
| 2024-02-21 | 6.23 | 6.36 | 0.11 | 1.76 | 249752.56 | 15890.40 | 2.54 |
| 2024-02-20 | 6.31 | 6.25 | -0.07 | -1.11 | 177484.22 | 11029.17 | 1.80 |
| 2024-02-19 | 6.29 | 6.32 | 0.11 | 1.77 | 236423.86 | 14853.80 | 2.40 |
| 2024-02-08 | 5.96 | 6.21 | 0.28 | 4.72 | 210366.68 | 12962.88 | 2.14 |
| 2024-02-07 | 5.74 | 5.93 | 0.11 | 1.89 | 237712.12 | 14199.01 | 2.41 |
| 2024-02-06 | 5.30 | 5.82 | 0.25 | 4.49 | 253461.44 | 14257.91 | 2.57 |
| 2024-02-05 | 6.03 | 5.57 | -0.62 | -10.02 | 282318.24 | 16127.26 | 2.87 |
| 2024-01-26 | 8.50 | 8.23 | -0.43 | -4.97 | 617631.68 | 52211.63 | 6.27 |
| 2024-01-25 | 8.20 | 8.66 | 0.36 | 4.34 | 780726.13 | 66811.64 | 7.93 |
| 2024-01-24 | 7.98 | 8.30 | 0.06 | 0.73 | 734526.41 | 60647.18 | 7.46 |
| 2024-01-23 | 7.60 | 8.24 | 0.44 | 5.64 | 913856.28 | 73588.11 | 9.28 |
| 2024-01-22 | 7.75 | 7.80 | -0.29 | -3.59 | 637091.72 | 49981.92 | 6.47 |
日K线
周K线
月K线
