神州信息(000555)股票信息
| 股票代码 | 000555 |
| 股票名称 | 神州信息 |
| 最新价/元 | 8.88 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.68 |
| 买入/元 | 8.87 |
| 卖出/元 | 8.88 |
| 昨收/元 | 8.82 |
| 今开/元 | 8.82 |
| 最高/元 | 8.95 |
| 最低/元 | 8.67 |
| 成交量/手 | 118686.02 |
| 成交额/万 | 10498.98 |
| 股净值/元 | 41.42 |
| 市净率 | 1.41 |
| 总市值/万 | 866487.70 |
| 流通值/万 | 863413.31 |
| 换手率/% | 1.22 |
| 入市日期 | 1994-04-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
神州信息(000555)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 8.82 | 8.88 | 0.06 | 0.68 | 118686.02 | 10498.98 | 1.22 |
| 2024-07-04 | 9.27 | 8.82 | -0.46 | -4.96 | 220795.08 | 19915.86 | 2.27 |
| 2024-07-03 | 9.58 | 9.28 | -0.22 | -2.32 | 171067.08 | 15993.59 | 1.76 |
| 2024-07-02 | 9.46 | 9.50 | 0.10 | 1.06 | 132182.03 | 12603.85 | 1.36 |
| 2024-07-01 | 9.35 | 9.40 | 0.08 | 0.86 | 126967.70 | 11915.65 | 1.31 |
| 2024-06-28 | 9.35 | 9.32 | -0.02 | -0.21 | 157447.00 | 14741.97 | 1.62 |
| 2024-06-27 | 9.39 | 9.34 | -0.08 | -0.85 | 193934.49 | 18193.25 | 1.99 |
| 2024-06-26 | 9.46 | 9.42 | 0.02 | 0.21 | 400831.55 | 37020.09 | 4.12 |
| 2024-06-25 | 10.02 | 9.40 | -0.63 | -6.28 | 373922.34 | 35878.04 | 3.85 |
| 2024-06-24 | 11.10 | 10.03 | -1.11 | -9.96 | 348891.24 | 36691.74 | 3.59 |
| 2024-06-21 | 11.27 | 11.14 | -0.15 | -1.33 | 74549.47 | 8338.27 | 0.77 |
| 2024-06-20 | 11.40 | 11.29 | -0.17 | -1.48 | 95166.08 | 10843.21 | 0.98 |
| 2024-06-19 | 11.67 | 11.46 | -0.12 | -1.04 | 56438.52 | 6524.91 | 0.58 |
| 2024-06-18 | 11.64 | 11.58 | -0.01 | -0.09 | 87285.64 | 10150.24 | 0.90 |
| 2024-06-17 | 11.82 | 11.59 | -0.25 | -2.11 | 93180.00 | 10883.28 | 0.96 |
| 2024-06-14 | 11.60 | 11.84 | 0.24 | 2.07 | 79816.35 | 9357.10 | 0.82 |
| 2024-06-13 | 11.74 | 11.63 | -0.06 | -0.51 | 49702.20 | 5792.46 | 0.51 |
| 2024-06-12 | 11.52 | 11.69 | 0.17 | 1.48 | 68661.61 | 7984.78 | 0.71 |
| 2024-06-11 | 11.39 | 11.52 | 0.05 | 0.44 | 68707.61 | 7894.96 | 0.71 |
| 2024-06-07 | 11.51 | 11.47 | -0.02 | -0.17 | 87428.00 | 10028.12 | 0.90 |
| 2024-06-06 | 11.77 | 11.49 | -0.29 | -2.46 | 145148.04 | 16840.28 | 1.49 |
| 2024-06-05 | 11.95 | 11.78 | -0.18 | -1.51 | 70916.38 | 8452.57 | 0.73 |
| 2024-06-04 | 11.75 | 11.96 | 0.18 | 1.53 | 107190.00 | 12667.38 | 1.10 |
| 2024-06-03 | 11.76 | 11.78 | -0.03 | -0.25 | 101886.00 | 11963.04 | 1.05 |
| 2024-05-31 | 11.72 | 11.81 | 0.12 | 1.03 | 87839.08 | 10352.38 | 0.90 |
| 2024-05-30 | 11.66 | 11.69 | -0.01 | -0.09 | 81001.08 | 9471.26 | 0.83 |
| 2024-05-29 | 11.76 | 11.70 | -0.12 | -1.02 | 105367.45 | 12373.19 | 1.08 |
| 2024-05-28 | 11.93 | 11.82 | -0.20 | -1.66 | 100210.45 | 11931.84 | 1.03 |
| 2024-05-27 | 11.98 | 12.02 | 0.05 | 0.42 | 137939.54 | 16446.41 | 1.42 |
| 2024-05-24 | 12.25 | 11.97 | -0.36 | -2.92 | 187154.00 | 22697.68 | 1.92 |
| 2024-05-23 | 12.68 | 12.33 | -0.39 | -3.07 | 218315.99 | 27305.85 | 2.25 |
| 2024-05-22 | 12.70 | 12.72 | -0.04 | -0.31 | 111419.42 | 14221.19 | 1.15 |
| 2024-05-21 | 12.71 | 12.76 | -0.02 | -0.16 | 89363.50 | 11408.75 | 0.92 |
| 2024-05-20 | 12.90 | 12.78 | -0.07 | -0.55 | 154562.02 | 19756.26 | 1.59 |
| 2024-05-17 | 12.76 | 12.85 | 0.11 | 0.86 | 182729.42 | 23287.31 | 1.88 |
| 2024-05-16 | 12.70 | 12.74 | 0.06 | 0.47 | 163128.00 | 20893.11 | 1.68 |
| 2024-05-15 | 12.83 | 12.68 | -0.17 | -1.32 | 156291.39 | 19931.99 | 1.61 |
| 2024-05-14 | 12.80 | 12.85 | -0.03 | -0.23 | 141716.00 | 18192.89 | 1.46 |
| 2024-05-13 | 12.96 | 12.88 | -0.32 | -2.42 | 309486.90 | 39812.83 | 3.18 |
| 2024-05-10 | 13.17 | 13.20 | 0.03 | 0.23 | 317028.99 | 41917.67 | 3.26 |
| 2024-05-09 | 13.25 | 13.17 | -0.02 | -0.15 | 237204.23 | 31203.94 | 2.44 |
| 2024-05-08 | 13.18 | 13.19 | -0.11 | -0.83 | 438598.19 | 57369.73 | 4.51 |
| 2024-05-07 | 13.32 | 13.30 | 0.00 | 0.00 | 406316.26 | 54131.74 | 4.18 |
| 2024-05-06 | 13.39 | 13.30 | -0.21 | -1.55 | 558987.00 | 74333.02 | 5.75 |
| 2024-04-30 | 13.67 | 13.51 | -0.08 | -0.59 | 842323.77 | 114109.29 | 8.66 |
| 2024-04-29 | 13.12 | 13.59 | 1.24 | 10.04 | 1141100.77 | 153522.88 | 11.74 |
| 2024-04-26 | 11.14 | 12.35 | 1.12 | 9.97 | 230598.79 | 27478.50 | 2.37 |
| 2024-04-25 | 11.00 | 11.23 | 0.15 | 1.35 | 161370.22 | 18151.37 | 1.66 |
| 2024-04-24 | 10.77 | 11.08 | 0.32 | 2.97 | 135638.00 | 14900.82 | 1.40 |
| 2024-04-23 | 10.85 | 10.76 | -0.14 | -1.28 | 91177.00 | 9903.38 | 0.94 |
| 2024-04-22 | 10.61 | 10.90 | 0.16 | 1.49 | 113140.08 | 12140.86 | 1.16 |
| 2024-04-19 | 10.70 | 10.74 | 0.02 | 0.19 | 134715.00 | 14555.35 | 1.39 |
| 2024-04-18 | 10.70 | 10.72 | -0.01 | -0.09 | 100002.80 | 10698.96 | 1.03 |
| 2024-04-17 | 10.37 | 10.73 | 0.51 | 4.99 | 101639.10 | 10808.96 | 1.05 |
| 2024-04-16 | 10.70 | 10.22 | -0.58 | -5.37 | 114748.92 | 11985.61 | 1.18 |
| 2024-04-15 | 11.06 | 10.80 | -0.17 | -1.55 | 144448.26 | 15586.39 | 1.49 |
| 2024-04-12 | 11.09 | 10.97 | -0.14 | -1.26 | 74540.97 | 8272.02 | 0.77 |
| 2024-04-11 | 10.90 | 11.11 | 0.09 | 0.82 | 79657.80 | 8886.27 | 0.82 |
| 2024-04-10 | 11.31 | 11.02 | -0.42 | -3.67 | 128035.26 | 14169.50 | 1.32 |
| 2024-04-09 | 11.40 | 11.44 | 0.03 | 0.26 | 92609.50 | 10589.41 | 0.95 |
| 2024-04-08 | 11.50 | 11.41 | -0.28 | -2.40 | 132098.43 | 15230.16 | 1.36 |
| 2024-04-03 | 11.91 | 11.69 | -0.34 | -2.83 | 153234.13 | 17940.46 | 1.58 |
| 2024-04-02 | 12.17 | 12.03 | -0.12 | -0.99 | 230172.11 | 27725.09 | 2.37 |
| 2024-04-01 | 12.41 | 12.15 | 0.15 | 1.25 | 426776.97 | 53330.85 | 4.39 |
| 2024-03-29 | 11.58 | 12.00 | 0.45 | 3.90 | 271571.06 | 32028.01 | 2.79 |
| 2024-03-28 | 11.10 | 11.55 | 0.48 | 4.34 | 198087.03 | 22800.34 | 2.04 |
| 2024-03-27 | 11.52 | 11.07 | -0.46 | -3.99 | 201454.01 | 22870.39 | 2.07 |
| 2024-03-26 | 12.12 | 11.53 | -0.67 | -5.49 | 394463.32 | 46805.21 | 4.06 |
| 2024-03-25 | 12.60 | 12.20 | -0.32 | -2.56 | 575874.18 | 73708.28 | 5.92 |
| 2024-03-22 | 11.61 | 12.52 | 0.67 | 5.65 | 572213.88 | 69951.55 | 5.89 |
| 2024-03-21 | 11.18 | 11.85 | 0.48 | 4.22 | 436514.89 | 49695.59 | 4.49 |
| 2024-03-20 | 10.74 | 11.37 | 0.46 | 4.22 | 520513.83 | 57159.24 | 5.35 |
| 2024-03-19 | 10.22 | 10.91 | 0.59 | 5.72 | 469839.14 | 50561.04 | 4.83 |
| 2024-03-18 | 10.24 | 10.32 | -0.08 | -0.77 | 267666.46 | 27356.42 | 2.75 |
| 2024-03-15 | 9.99 | 10.40 | 0.39 | 3.90 | 287566.61 | 29700.08 | 2.96 |
| 2024-03-14 | 10.05 | 10.01 | -0.07 | -0.69 | 178424.11 | 17953.13 | 1.84 |
| 2024-03-13 | 9.83 | 10.08 | 0.28 | 2.86 | 205282.14 | 20625.07 | 2.11 |
| 2024-03-12 | 9.89 | 9.80 | 0.05 | 0.51 | 112617.24 | 11058.99 | 1.16 |
| 2024-03-11 | 9.59 | 9.75 | 0.14 | 1.46 | 92957.27 | 8934.23 | 0.96 |
| 2024-03-08 | 9.50 | 9.61 | 0.15 | 1.59 | 62644.00 | 5946.49 | 0.64 |
| 2024-03-07 | 9.73 | 9.46 | -0.27 | -2.78 | 87469.00 | 8428.21 | 0.90 |
| 2024-03-06 | 9.77 | 9.73 | -0.07 | -0.71 | 108788.62 | 10593.68 | 1.12 |
| 2024-03-05 | 9.72 | 9.80 | -0.01 | -0.10 | 150417.18 | 14777.08 | 1.55 |
| 2024-03-04 | 9.88 | 9.81 | -0.05 | -0.51 | 95191.00 | 9337.36 | 0.98 |
| 2024-03-01 | 9.71 | 9.86 | 0.12 | 1.23 | 111465.42 | 10919.51 | 1.15 |
| 2024-02-29 | 9.25 | 9.74 | 0.45 | 4.84 | 108968.75 | 10450.33 | 1.12 |
| 2024-02-28 | 9.92 | 9.29 | -0.63 | -6.35 | 179549.90 | 17427.48 | 1.85 |
| 2024-02-27 | 9.55 | 9.92 | 0.40 | 4.20 | 120733.43 | 11695.66 | 1.24 |
| 2024-02-26 | 9.49 | 9.52 | -0.01 | -0.11 | 125976.40 | 11994.04 | 1.30 |
| 2024-02-23 | 9.38 | 9.53 | 0.20 | 2.14 | 121387.00 | 11410.47 | 1.25 |
| 2024-02-22 | 9.11 | 9.33 | 0.28 | 3.09 | 96899.34 | 8980.73 | 1.00 |
| 2024-02-21 | 8.92 | 9.05 | 0.09 | 1.00 | 111689.74 | 10199.86 | 1.15 |
| 2024-02-20 | 9.01 | 8.96 | -0.14 | -1.54 | 101058.35 | 9004.65 | 1.04 |
| 2024-02-19 | 9.00 | 9.10 | 0.27 | 3.06 | 162366.05 | 14805.80 | 1.67 |
| 2024-02-08 | 8.59 | 8.83 | 0.25 | 2.91 | 196115.99 | 17397.62 | 2.02 |
| 2024-02-07 | 7.89 | 8.58 | 0.65 | 8.20 | 244927.68 | 20941.62 | 2.52 |
| 2024-02-06 | 7.27 | 7.93 | 0.58 | 7.89 | 178391.25 | 13476.69 | 1.83 |
| 2024-02-05 | 8.03 | 7.35 | -0.80 | -9.82 | 185138.18 | 14014.45 | 1.90 |
| 2024-01-26 | 9.54 | 9.53 | -0.01 | -0.11 | 95751.85 | 9171.04 | 0.98 |
| 2024-01-25 | 9.32 | 9.54 | 0.16 | 1.71 | 124849.56 | 11841.15 | 1.28 |
日K线
周K线
月K线
