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 | 6.39 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -2.44 |
| 买入/元 | 6.39 |
| 卖出/元 | 6.40 |
| 昨收/元 | 6.55 |
| 今开/元 | 6.54 |
| 最高/元 | 6.54 |
| 最低/元 | 6.39 |
| 成交量/手 | 124914.58 |
| 成交额/万 | 8058.45 |
| 股净值/元 | 33.04 |
| 市净率 | 1.17 |
| 总市值/万 | 1310441.72 |
| 流通值/万 | 1310424.40 |
| 换手率/% | 0.61 |
| 入市日期 | 1998-04-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 6.54 | 6.39 | -0.16 | -2.44 | 124914.58 | 8058.45 | 0.61 |
| 2024-07-03 | 6.53 | 6.55 | 0.04 | 0.61 | 108274.86 | 7094.24 | 0.53 |
| 2024-07-02 | 6.49 | 6.51 | -0.01 | -0.15 | 107891.23 | 7030.36 | 0.53 |
| 2024-07-01 | 6.43 | 6.52 | 0.13 | 2.03 | 163698.00 | 10636.38 | 0.80 |
| 2024-06-28 | 6.36 | 6.39 | 0.07 | 1.11 | 106645.00 | 6815.55 | 0.52 |
| 2024-06-27 | 6.44 | 6.42 | -0.04 | -0.62 | 73379.00 | 4719.08 | 0.36 |
| 2024-06-26 | 6.40 | 6.46 | 0.04 | 0.62 | 87402.01 | 5605.16 | 0.43 |
| 2024-06-25 | 6.36 | 6.42 | 0.04 | 0.63 | 85675.00 | 5495.85 | 0.42 |
| 2024-06-24 | 6.48 | 6.38 | -0.12 | -1.85 | 118715.68 | 7606.49 | 0.58 |
| 2024-06-21 | 6.49 | 6.50 | 0.00 | 0.00 | 80618.00 | 5250.57 | 0.39 |
| 2024-06-20 | 6.56 | 6.50 | -0.07 | -1.07 | 111359.45 | 7267.37 | 0.54 |
| 2024-06-19 | 6.63 | 6.57 | -0.06 | -0.91 | 126595.90 | 8335.16 | 0.62 |
| 2024-06-18 | 6.61 | 6.63 | 0.01 | 0.15 | 166387.95 | 11017.58 | 0.81 |
| 2024-06-17 | 6.76 | 6.62 | -0.16 | -2.36 | 266890.51 | 17647.91 | 1.30 |
| 2024-06-14 | 6.66 | 6.78 | 0.10 | 1.50 | 254320.15 | 17207.50 | 1.24 |
| 2024-06-13 | 6.74 | 6.68 | -0.06 | -0.89 | 160043.26 | 10701.10 | 0.78 |
| 2024-06-12 | 6.75 | 6.74 | -0.02 | -0.30 | 94932.00 | 6406.61 | 0.46 |
| 2024-06-11 | 6.84 | 6.76 | -0.08 | -1.17 | 118351.99 | 8005.57 | 0.58 |
| 2024-06-07 | 6.76 | 6.84 | 0.10 | 1.48 | 107202.47 | 7263.00 | 0.52 |
| 2024-06-06 | 6.86 | 6.74 | -0.11 | -1.61 | 180171.60 | 12180.08 | 0.88 |
| 2024-06-05 | 6.93 | 6.85 | -0.10 | -1.44 | 112490.01 | 7769.50 | 0.55 |
| 2024-06-04 | 6.76 | 6.95 | 0.14 | 2.06 | 172002.60 | 11806.18 | 0.84 |
| 2024-06-03 | 6.83 | 6.81 | -0.06 | -0.87 | 191856.25 | 13040.26 | 0.94 |
| 2024-05-31 | 6.88 | 6.87 | -0.02 | -0.29 | 106959.53 | 7366.19 | 0.52 |
| 2024-05-30 | 6.93 | 6.89 | -0.09 | -1.29 | 163816.00 | 11300.39 | 0.80 |
| 2024-05-29 | 7.02 | 6.98 | -0.07 | -0.99 | 163413.50 | 11428.07 | 0.80 |
| 2024-05-28 | 7.12 | 7.05 | -0.08 | -1.12 | 132813.15 | 9403.30 | 0.65 |
| 2024-05-27 | 7.12 | 7.13 | 0.04 | 0.56 | 107813.21 | 7654.12 | 0.53 |
| 2024-05-24 | 7.10 | 7.09 | -0.04 | -0.56 | 96048.58 | 6833.21 | 0.47 |
| 2024-05-23 | 7.27 | 7.13 | -0.14 | -1.93 | 127635.44 | 9146.04 | 0.62 |
| 2024-05-22 | 7.17 | 7.27 | 0.08 | 1.11 | 130337.54 | 9438.09 | 0.64 |
| 2024-05-21 | 7.23 | 7.19 | -0.05 | -0.69 | 120159.55 | 8648.50 | 0.59 |
| 2024-05-20 | 7.16 | 7.24 | 0.10 | 1.40 | 192398.18 | 13874.02 | 0.94 |
| 2024-05-17 | 7.03 | 7.14 | 0.11 | 1.57 | 161679.44 | 11445.62 | 0.79 |
| 2024-05-16 | 7.07 | 7.03 | -0.05 | -0.71 | 151780.13 | 10724.43 | 0.74 |
| 2024-05-15 | 7.04 | 7.08 | 0.00 | 0.00 | 132308.92 | 9402.56 | 0.65 |
| 2024-05-14 | 7.02 | 7.08 | 0.05 | 0.71 | 126337.41 | 8930.21 | 0.62 |
| 2024-05-13 | 7.04 | 7.03 | -0.04 | -0.57 | 194908.61 | 13734.33 | 0.95 |
| 2024-05-10 | 7.13 | 7.07 | -0.04 | -0.56 | 141951.09 | 10038.86 | 0.69 |
| 2024-05-09 | 7.00 | 7.11 | 0.09 | 1.28 | 204733.74 | 14482.04 | 1.00 |
| 2024-05-08 | 7.05 | 7.02 | -0.03 | -0.43 | 131020.25 | 9184.38 | 0.64 |
| 2024-05-07 | 7.06 | 7.05 | 0.01 | 0.14 | 205164.84 | 14463.30 | 1.00 |
| 2024-05-06 | 7.03 | 7.04 | 0.05 | 0.72 | 285970.26 | 20113.12 | 1.39 |
| 2024-04-30 | 7.05 | 6.99 | -0.04 | -0.57 | 221101.62 | 15461.48 | 1.08 |
| 2024-04-29 | 7.08 | 7.03 | -0.08 | -1.13 | 443059.62 | 30947.98 | 2.16 |
| 2024-04-26 | 7.09 | 7.11 | -0.06 | -0.84 | 378306.31 | 26772.75 | 1.84 |
| 2024-04-25 | 6.77 | 7.17 | 0.37 | 5.44 | 611415.55 | 43624.74 | 2.98 |
| 2024-04-24 | 6.75 | 6.80 | 0.06 | 0.89 | 123192.81 | 8329.75 | 0.60 |
| 2024-04-23 | 6.84 | 6.74 | -0.11 | -1.61 | 142661.57 | 9665.11 | 0.70 |
| 2024-04-22 | 6.83 | 6.85 | 0.03 | 0.44 | 177351.42 | 12185.76 | 0.86 |
| 2024-04-19 | 6.89 | 6.82 | -0.08 | -1.16 | 163878.34 | 11244.38 | 0.80 |
| 2024-04-18 | 6.86 | 6.90 | 0.06 | 0.88 | 244036.42 | 16890.26 | 1.19 |
| 2024-04-17 | 6.82 | 6.84 | 0.03 | 0.44 | 204127.91 | 13892.68 | 1.00 |
| 2024-04-16 | 6.83 | 6.81 | -0.05 | -0.73 | 295318.12 | 20269.22 | 1.44 |
| 2024-04-15 | 6.71 | 6.86 | 0.16 | 2.39 | 229145.01 | 15598.42 | 1.12 |
| 2024-04-12 | 6.76 | 6.70 | -0.07 | -1.03 | 111392.67 | 7505.79 | 0.54 |
| 2024-04-11 | 6.77 | 6.77 | -0.05 | -0.73 | 116029.49 | 7851.08 | 0.57 |
| 2024-04-10 | 6.80 | 6.82 | 0.00 | 0.00 | 139519.32 | 9479.06 | 0.68 |
| 2024-04-09 | 6.78 | 6.82 | -0.01 | -0.15 | 159534.21 | 10870.78 | 0.78 |
| 2024-04-08 | 6.90 | 6.83 | -0.01 | -0.15 | 206432.63 | 14191.86 | 1.01 |
| 2024-04-03 | 6.75 | 6.84 | 0.06 | 0.89 | 151254.00 | 10272.79 | 0.74 |
| 2024-04-02 | 6.84 | 6.78 | -0.05 | -0.73 | 186146.18 | 12677.63 | 0.91 |
| 2024-04-01 | 6.53 | 6.83 | 0.28 | 4.28 | 351516.13 | 23613.56 | 1.71 |
| 2024-03-29 | 6.68 | 6.55 | -0.17 | -2.53 | 316346.23 | 20623.24 | 1.54 |
| 2024-03-28 | 6.43 | 6.72 | 0.29 | 4.51 | 346448.73 | 23019.61 | 1.69 |
| 2024-03-27 | 6.47 | 6.43 | -0.04 | -0.62 | 155388.15 | 10132.20 | 0.76 |
| 2024-03-26 | 6.49 | 6.47 | -0.02 | -0.31 | 81383.39 | 5263.92 | 0.40 |
| 2024-03-25 | 6.50 | 6.49 | -0.03 | -0.46 | 87503.16 | 5711.92 | 0.43 |
| 2024-03-22 | 6.57 | 6.52 | -0.05 | -0.76 | 104815.00 | 6846.30 | 0.51 |
| 2024-03-21 | 6.59 | 6.57 | -0.01 | -0.15 | 84355.52 | 5545.94 | 0.41 |
| 2024-03-20 | 6.59 | 6.58 | -0.01 | -0.15 | 66630.51 | 4381.75 | 0.32 |
| 2024-03-19 | 6.63 | 6.59 | -0.05 | -0.75 | 99330.40 | 6572.31 | 0.48 |
| 2024-03-18 | 6.55 | 6.64 | 0.09 | 1.37 | 121733.92 | 8054.96 | 0.59 |
| 2024-03-15 | 6.50 | 6.55 | 0.06 | 0.92 | 102432.27 | 6688.62 | 0.50 |
| 2024-03-14 | 6.43 | 6.49 | 0.06 | 0.93 | 122831.05 | 7967.81 | 0.60 |
| 2024-03-13 | 6.49 | 6.43 | -0.07 | -1.08 | 91623.01 | 5904.10 | 0.45 |
| 2024-03-12 | 6.43 | 6.50 | 0.07 | 1.09 | 135678.01 | 8766.64 | 0.66 |
| 2024-03-11 | 6.37 | 6.43 | 0.03 | 0.47 | 95841.10 | 6133.56 | 0.47 |
| 2024-03-08 | 6.41 | 6.40 | -0.01 | -0.16 | 76760.00 | 4899.59 | 0.37 |
| 2024-03-07 | 6.42 | 6.41 | -0.01 | -0.16 | 127392.52 | 8191.05 | 0.62 |
| 2024-03-06 | 6.41 | 6.42 | -0.01 | -0.16 | 84925.29 | 5453.94 | 0.41 |
| 2024-03-05 | 6.47 | 6.43 | -0.05 | -0.77 | 112896.44 | 7251.48 | 0.55 |
| 2024-03-04 | 6.49 | 6.48 | -0.02 | -0.31 | 112742.85 | 7286.06 | 0.55 |
| 2024-03-01 | 6.54 | 6.50 | -0.04 | -0.61 | 136183.85 | 8839.12 | 0.66 |
| 2024-02-29 | 6.45 | 6.54 | 0.08 | 1.24 | 131775.37 | 8569.88 | 0.64 |
| 2024-02-28 | 6.52 | 6.46 | -0.07 | -1.07 | 169686.30 | 11101.69 | 0.83 |
| 2024-02-27 | 6.45 | 6.53 | 0.08 | 1.24 | 115008.42 | 7456.31 | 0.56 |
| 2024-02-26 | 6.51 | 6.45 | -0.07 | -1.07 | 125703.13 | 8141.99 | 0.61 |
| 2024-02-23 | 6.59 | 6.52 | -0.04 | -0.61 | 114956.00 | 7489.95 | 0.56 |
| 2024-02-22 | 6.55 | 6.56 | 0.03 | 0.46 | 115419.51 | 7547.31 | 0.56 |
| 2024-02-21 | 6.51 | 6.53 | 0.03 | 0.46 | 128806.43 | 8439.45 | 0.63 |
| 2024-02-20 | 6.52 | 6.50 | -0.04 | -0.61 | 102721.69 | 6677.67 | 0.50 |
| 2024-02-19 | 6.79 | 6.54 | -0.16 | -2.39 | 224457.92 | 14736.97 | 1.09 |
| 2024-02-08 | 6.65 | 6.70 | 0.02 | 0.30 | 297240.32 | 20210.43 | 1.45 |
| 2024-02-07 | 6.30 | 6.68 | 0.35 | 5.53 | 346729.91 | 22853.81 | 1.69 |
| 2024-02-06 | 5.95 | 6.33 | 0.32 | 5.32 | 246497.47 | 15260.29 | 1.20 |
| 2024-02-05 | 6.06 | 6.01 | -0.05 | -0.83 | 204488.25 | 12214.49 | 1.00 |
| 2024-01-26 | 6.54 | 6.59 | 0.08 | 1.23 | 124206.33 | 8160.60 | 0.61 |
| 2024-01-25 | 6.39 | 6.51 | 0.12 | 1.88 | 124958.26 | 8063.33 | 0.61 |
| 2024-01-24 | 6.24 | 6.39 | 0.19 | 3.07 | 123771.32 | 7786.78 | 0.60 |
日K线
周K线
月K线
