深圳机场(000089)股票信息
| 股票代码 | 000089 |
| 股票名称 | 深圳机场 |
| 最新价/元 | 6.83 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.15 |
| 买入/元 | 6.83 |
| 卖出/元 | 6.84 |
| 昨收/元 | 6.84 |
| 今开/元 | 6.85 |
| 最高/元 | 6.87 |
| 最低/元 | 6.81 |
| 成交量/手 | 90271.00 |
| 成交额/万 | 6171.33 |
| 股净值/元 | 31.62 |
| 市净率 | 1.22 |
| 总市值/万 | 1400675.57 |
| 流通值/万 | 1400657.06 |
| 换手率/% | 0.44 |
| 入市日期 | 1998-04-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
深圳机场(000089)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 | 6.85 | 6.83 | -0.01 | -0.15 | 90271.00 | 6171.33 | 0.44 |
| 2025-05-07 | 6.91 | 6.84 | -0.04 | -0.58 | 99429.58 | 6813.39 | 0.48 |
| 2025-05-06 | 6.80 | 6.88 | 0.11 | 1.63 | 153483.88 | 10525.47 | 0.75 |
| 2025-04-30 | 6.80 | 6.77 | -0.06 | -0.88 | 91837.00 | 6241.27 | 0.45 |
| 2025-04-29 | 6.79 | 6.83 | 0.01 | 0.15 | 75739.63 | 5178.14 | 0.37 |
| 2025-04-28 | 6.82 | 6.82 | 0.03 | 0.44 | 104008.00 | 7117.59 | 0.51 |
| 2025-04-25 | 6.80 | 6.79 | -0.01 | -0.15 | 60763.01 | 4115.51 | 0.30 |
| 2025-04-24 | 6.73 | 6.80 | 0.07 | 1.04 | 114684.43 | 7784.28 | 0.56 |
| 2025-04-23 | 6.72 | 6.73 | 0.04 | 0.60 | 63808.00 | 4290.81 | 0.31 |
| 2025-04-22 | 6.68 | 6.69 | 0.01 | 0.15 | 56912.00 | 3813.91 | 0.28 |
| 2025-04-21 | 6.67 | 6.68 | 0.01 | 0.15 | 71653.72 | 4788.44 | 0.35 |
| 2025-04-18 | 6.69 | 6.67 | -0.02 | -0.30 | 61976.00 | 4132.45 | 0.30 |
| 2025-04-17 | 6.70 | 6.69 | -0.05 | -0.74 | 73198.00 | 4904.56 | 0.36 |
| 2025-04-16 | 6.60 | 6.74 | 0.15 | 2.28 | 148442.10 | 9944.72 | 0.72 |
| 2025-04-15 | 6.66 | 6.59 | -0.06 | -0.90 | 77123.00 | 5095.72 | 0.38 |
| 2025-04-14 | 6.62 | 6.65 | 0.04 | 0.61 | 98374.00 | 6542.02 | 0.48 |
| 2025-04-11 | 6.58 | 6.61 | 0.09 | 1.38 | 134512.50 | 8897.17 | 0.66 |
| 2025-04-10 | 6.56 | 6.52 | 0.01 | 0.15 | 130304.67 | 8519.77 | 0.64 |
| 2025-04-09 | 6.32 | 6.51 | 0.12 | 1.88 | 166683.04 | 10658.37 | 0.81 |
| 2025-04-08 | 6.22 | 6.39 | 0.19 | 3.07 | 196589.33 | 12518.50 | 0.96 |
| 2025-04-07 | 6.68 | 6.20 | -0.64 | -9.36 | 307021.30 | 19673.92 | 1.50 |
| 2025-04-03 | 6.74 | 6.84 | 0.08 | 1.18 | 150526.01 | 10247.73 | 0.73 |
| 2025-04-02 | 6.76 | 6.76 | 0.00 | 0.00 | 58844.00 | 3970.58 | 0.29 |
| 2025-04-01 | 6.68 | 6.76 | 0.10 | 1.50 | 107420.95 | 7231.84 | 0.52 |
| 2025-03-31 | 6.69 | 6.66 | -0.07 | -1.04 | 99863.00 | 6681.60 | 0.49 |
| 2025-03-28 | 6.79 | 6.73 | -0.05 | -0.74 | 71988.30 | 4849.64 | 0.35 |
| 2025-03-27 | 6.79 | 6.78 | -0.01 | -0.15 | 55883.00 | 3791.00 | 0.27 |
| 2025-03-26 | 6.79 | 6.79 | 0.00 | 0.00 | 91823.05 | 6234.87 | 0.45 |
| 2025-03-25 | 6.72 | 6.79 | 0.08 | 1.19 | 120542.00 | 8141.50 | 0.59 |
| 2025-03-24 | 6.72 | 6.71 | -0.01 | -0.15 | 127072.20 | 8508.07 | 0.62 |
| 2025-03-21 | 6.75 | 6.72 | -0.05 | -0.74 | 97856.00 | 6608.34 | 0.48 |
| 2025-03-20 | 6.76 | 6.77 | 0.00 | 0.00 | 75863.00 | 5141.24 | 0.37 |
| 2025-03-19 | 6.78 | 6.77 | -0.01 | -0.15 | 59072.00 | 4001.41 | 0.29 |
| 2025-03-18 | 6.76 | 6.78 | 0.01 | 0.15 | 91317.21 | 6186.59 | 0.45 |
| 2025-03-17 | 6.79 | 6.77 | 0.01 | 0.15 | 113250.17 | 7665.53 | 0.55 |
| 2025-03-14 | 6.70 | 6.76 | 0.05 | 0.75 | 95787.64 | 6462.05 | 0.47 |
| 2025-03-13 | 6.73 | 6.71 | -0.03 | -0.45 | 65077.01 | 4361.28 | 0.32 |
| 2025-03-12 | 6.71 | 6.74 | 0.05 | 0.75 | 98890.82 | 6654.70 | 0.48 |
| 2025-03-11 | 6.64 | 6.69 | 0.04 | 0.60 | 86767.77 | 5777.55 | 0.42 |
| 2025-03-10 | 6.72 | 6.65 | -0.07 | -1.04 | 127031.26 | 8464.72 | 0.62 |
| 2025-03-07 | 6.73 | 6.72 | -0.03 | -0.44 | 58224.00 | 3922.43 | 0.28 |
| 2025-03-06 | 6.77 | 6.75 | 0.02 | 0.30 | 87783.69 | 5918.82 | 0.43 |
| 2025-03-05 | 6.72 | 6.73 | 0.02 | 0.30 | 83304.99 | 5606.92 | 0.41 |
| 2025-03-04 | 6.71 | 6.71 | 0.01 | 0.15 | 53309.55 | 3577.46 | 0.26 |
| 2025-03-03 | 6.74 | 6.70 | -0.05 | -0.74 | 115915.26 | 7781.72 | 0.57 |
| 2025-02-28 | 6.74 | 6.75 | -0.03 | -0.44 | 91567.20 | 6195.38 | 0.45 |
| 2025-02-27 | 6.76 | 6.78 | 0.05 | 0.74 | 82662.01 | 5590.42 | 0.40 |
| 2025-02-26 | 6.73 | 6.73 | 0.02 | 0.30 | 76433.34 | 5141.06 | 0.37 |
| 2025-02-25 | 6.77 | 6.71 | -0.06 | -0.89 | 81814.70 | 5504.12 | 0.40 |
| 2025-02-24 | 6.73 | 6.77 | 0.03 | 0.45 | 110184.28 | 7470.44 | 0.54 |
| 2025-02-21 | 6.71 | 6.74 | 0.02 | 0.30 | 79419.03 | 5331.38 | 0.39 |
| 2025-02-20 | 6.76 | 6.72 | -0.02 | -0.30 | 64071.01 | 4304.66 | 0.31 |
| 2025-02-19 | 6.72 | 6.74 | 0.00 | 0.00 | 74227.44 | 5007.22 | 0.36 |
| 2025-02-18 | 6.76 | 6.74 | -0.03 | -0.44 | 87098.00 | 5881.31 | 0.42 |
| 2025-02-17 | 6.80 | 6.77 | -0.04 | -0.59 | 117502.10 | 7953.53 | 0.57 |
| 2025-02-14 | 6.89 | 6.81 | -0.07 | -1.02 | 124256.02 | 8476.55 | 0.61 |
| 2025-02-13 | 6.87 | 6.88 | 0.00 | 0.00 | 100797.26 | 6953.79 | 0.49 |
| 2025-02-12 | 6.85 | 6.88 | 0.02 | 0.29 | 110155.00 | 7560.93 | 0.54 |
| 2025-02-11 | 6.86 | 6.86 | 0.02 | 0.29 | 89379.00 | 6120.42 | 0.44 |
| 2025-02-10 | 6.84 | 6.84 | 0.01 | 0.15 | 108525.68 | 7426.37 | 0.53 |
| 2025-02-07 | 6.83 | 6.83 | 0.01 | 0.15 | 187078.46 | 12792.79 | 0.91 |
| 2025-02-06 | 6.88 | 6.82 | -0.07 | -1.02 | 192239.00 | 13133.45 | 0.94 |
| 2025-02-05 | 7.08 | 6.89 | -0.18 | -2.55 | 167557.45 | 11619.29 | 0.82 |
| 2025-01-27 | 7.00 | 7.07 | 0.07 | 1.00 | 101700.02 | 7192.54 | 0.50 |
| 2025-01-24 | 7.02 | 7.00 | -0.02 | -0.29 | 98577.10 | 6902.99 | 0.48 |
| 2025-01-23 | 7.03 | 7.02 | 0.00 | 0.00 | 136562.71 | 9666.30 | 0.67 |
| 2025-01-22 | 6.88 | 7.02 | 0.14 | 2.04 | 178367.99 | 12368.31 | 0.87 |
| 2025-01-21 | 7.04 | 6.88 | -0.17 | -2.41 | 161562.00 | 11166.16 | 0.79 |
| 2025-01-20 | 6.96 | 7.05 | 0.10 | 1.44 | 187631.93 | 13117.83 | 0.91 |
| 2025-01-17 | 6.82 | 6.95 | 0.14 | 2.06 | 120126.23 | 8309.54 | 0.59 |
| 2025-01-16 | 6.87 | 6.81 | -0.06 | -0.87 | 107245.22 | 7381.97 | 0.52 |
| 2025-01-15 | 6.86 | 6.87 | 0.03 | 0.44 | 103193.49 | 7059.23 | 0.50 |
| 2025-01-14 | 6.56 | 6.84 | 0.27 | 4.11 | 150534.00 | 10142.44 | 0.73 |
| 2025-01-13 | 6.59 | 6.57 | -0.03 | -0.46 | 86528.00 | 5681.73 | 0.42 |
| 2025-01-10 | 6.60 | 6.60 | 0.00 | 0.00 | 88877.00 | 5907.24 | 0.43 |
| 2025-01-09 | 6.66 | 6.60 | -0.07 | -1.05 | 88965.93 | 5890.84 | 0.43 |
| 2025-01-08 | 6.68 | 6.67 | 0.01 | 0.15 | 92024.93 | 6107.95 | 0.45 |
| 2025-01-07 | 6.72 | 6.66 | -0.05 | -0.75 | 98100.00 | 6540.52 | 0.48 |
| 2025-01-06 | 6.70 | 6.71 | 0.01 | 0.15 | 95555.00 | 6400.12 | 0.47 |
| 2025-01-03 | 6.75 | 6.70 | -0.04 | -0.59 | 132595.10 | 8940.03 | 0.65 |
| 2025-01-02 | 6.90 | 6.74 | -0.15 | -2.18 | 162809.79 | 11101.54 | 0.79 |
| 2024-12-31 | 7.01 | 6.89 | -0.13 | -1.85 | 122866.00 | 8550.72 | 0.60 |
| 2024-12-30 | 7.08 | 7.02 | -0.05 | -0.71 | 101040.33 | 7096.42 | 0.49 |
| 2024-12-27 | 6.95 | 7.07 | 0.13 | 1.87 | 154476.01 | 10859.03 | 0.75 |
| 2024-12-26 | 7.00 | 6.94 | -0.07 | -1.00 | 90936.41 | 6332.44 | 0.44 |
| 2024-12-25 | 7.04 | 7.01 | -0.02 | -0.28 | 85876.12 | 5991.20 | 0.42 |
| 2024-12-24 | 6.93 | 7.03 | 0.13 | 1.88 | 118144.02 | 8257.91 | 0.58 |
| 2024-12-23 | 6.91 | 6.90 | 0.00 | 0.00 | 95569.31 | 6619.60 | 0.47 |
| 2024-12-20 | 6.93 | 6.90 | -0.06 | -0.86 | 74451.11 | 5157.02 | 0.36 |
| 2024-12-19 | 6.95 | 6.96 | -0.02 | -0.29 | 100592.00 | 6950.03 | 0.49 |
| 2024-12-18 | 7.01 | 6.98 | -0.01 | -0.14 | 97620.00 | 6848.95 | 0.48 |
| 2024-12-17 | 7.04 | 6.99 | -0.02 | -0.29 | 132492.00 | 9277.98 | 0.65 |
| 2024-12-16 | 6.98 | 7.01 | 0.00 | 0.00 | 144247.00 | 10132.62 | 0.70 |
| 2024-12-13 | 7.17 | 7.01 | -0.18 | -2.50 | 321348.66 | 22661.98 | 1.57 |
| 2024-12-12 | 7.17 | 7.19 | 0.03 | 0.42 | 134529.00 | 9667.12 | 0.66 |
| 2024-12-11 | 7.14 | 7.16 | 0.01 | 0.14 | 112937.53 | 8100.07 | 0.55 |
| 2024-12-10 | 7.29 | 7.15 | -0.01 | -0.14 | 159721.01 | 11515.87 | 0.78 |
| 2024-12-09 | 7.21 | 7.16 | -0.03 | -0.42 | 88789.41 | 6372.51 | 0.43 |
| 2024-12-06 | 7.11 | 7.19 | 0.07 | 0.98 | 93929.90 | 6735.84 | 0.46 |
| 2024-12-05 | 7.08 | 7.12 | 0.03 | 0.42 | 65116.00 | 4631.22 | 0.32 |
日K线
周K线
月K线
