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 | 13.86 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 2.36 |
| 买入/元 | 13.86 |
| 卖出/元 | 13.87 |
| 昨收/元 | 13.54 |
| 今开/元 | 13.79 |
| 最高/元 | 14.23 |
| 最低/元 | 13.66 |
| 成交量/手 | 1227795.15 |
| 成交额/万 | 171210.38 |
| 股净值/元 | -25.46 |
| 市净率 | 2.44 |
| 总市值/万 | 1352423.37 |
| 流通值/万 | 1347451.58 |
| 换手率/% | 12.63 |
| 入市日期 | 1994-04-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.79 | 13.86 | 0.32 | 2.36 | 1227795.15 | 171210.38 | 12.63 |
| 2025-06-23 | 12.19 | 13.54 | 1.23 | 9.99 | 334890.16 | 44270.08 | 3.44 |
| 2025-06-20 | 12.58 | 12.31 | -0.27 | -2.15 | 425996.02 | 52154.73 | 4.38 |
| 2025-06-19 | 13.28 | 12.58 | -0.70 | -5.27 | 626045.33 | 80503.49 | 6.44 |
| 2025-06-18 | 13.48 | 13.28 | -0.11 | -0.82 | 792989.08 | 106359.33 | 8.16 |
| 2025-06-17 | 12.99 | 13.39 | 0.54 | 4.20 | 923573.99 | 122441.04 | 9.50 |
| 2025-06-16 | 12.10 | 12.85 | 0.69 | 5.67 | 721701.66 | 92053.28 | 7.42 |
| 2025-06-13 | 12.52 | 12.16 | -0.46 | -3.65 | 418598.02 | 51560.77 | 4.31 |
| 2025-06-12 | 12.34 | 12.62 | 0.29 | 2.35 | 661756.31 | 84270.25 | 6.81 |
| 2025-06-11 | 12.24 | 12.33 | 0.22 | 1.82 | 451106.42 | 55773.32 | 4.64 |
| 2025-06-10 | 12.44 | 12.11 | -0.32 | -2.57 | 395421.00 | 48411.35 | 4.07 |
| 2025-06-09 | 12.62 | 12.43 | -0.05 | -0.40 | 365207.00 | 45529.41 | 3.76 |
| 2025-06-06 | 12.66 | 12.48 | -0.35 | -2.73 | 455358.48 | 57067.36 | 4.68 |
| 2025-06-05 | 12.60 | 12.83 | 0.27 | 2.15 | 855928.30 | 109545.49 | 8.80 |
| 2025-06-04 | 12.24 | 12.56 | 0.19 | 1.54 | 680790.00 | 84299.81 | 7.00 |
| 2025-06-03 | 12.52 | 12.37 | 0.28 | 2.32 | 771544.96 | 96484.65 | 7.94 |
| 2025-05-30 | 12.79 | 12.09 | 0.03 | 0.25 | 1031395.44 | 127184.12 | 10.61 |
| 2025-05-29 | 10.96 | 12.06 | 1.10 | 10.04 | 691154.67 | 80490.25 | 7.11 |
| 2025-05-28 | 11.02 | 10.96 | -0.11 | -0.99 | 149319.17 | 16421.78 | 1.54 |
| 2025-05-27 | 11.14 | 11.07 | -0.03 | -0.27 | 161391.00 | 17793.52 | 1.66 |
| 2025-05-26 | 10.93 | 11.10 | 0.06 | 0.54 | 237663.89 | 26246.23 | 2.44 |
| 2025-05-23 | 11.02 | 11.04 | 0.12 | 1.10 | 430826.19 | 48411.27 | 4.43 |
| 2025-05-22 | 11.09 | 10.92 | -0.24 | -2.15 | 133732.50 | 14731.93 | 1.38 |
| 2025-05-21 | 11.24 | 11.16 | -0.08 | -0.71 | 121962.50 | 13571.11 | 1.25 |
| 2025-05-20 | 11.11 | 11.24 | 0.13 | 1.17 | 181875.00 | 20404.50 | 1.87 |
| 2025-05-19 | 11.01 | 11.11 | 0.16 | 1.46 | 162962.46 | 17982.06 | 1.68 |
| 2025-05-16 | 10.92 | 10.95 | -0.04 | -0.36 | 103253.00 | 11344.55 | 1.06 |
| 2025-05-15 | 11.25 | 10.99 | -0.32 | -2.83 | 164743.00 | 18212.50 | 1.69 |
| 2025-05-14 | 11.20 | 11.31 | 0.08 | 0.71 | 176267.00 | 19849.98 | 1.81 |
| 2025-05-13 | 11.49 | 11.23 | -0.14 | -1.23 | 180894.00 | 20432.63 | 1.86 |
| 2025-05-12 | 11.32 | 11.37 | 0.15 | 1.34 | 195814.46 | 22216.50 | 2.01 |
| 2025-05-09 | 11.35 | 11.22 | -0.13 | -1.15 | 231802.21 | 26179.83 | 2.38 |
| 2025-05-08 | 11.10 | 11.35 | 0.22 | 1.98 | 214170.50 | 24174.18 | 2.20 |
| 2025-05-07 | 11.45 | 11.13 | -0.14 | -1.24 | 250534.00 | 28138.96 | 2.58 |
| 2025-05-06 | 10.88 | 11.27 | 0.57 | 5.33 | 279914.23 | 31135.33 | 2.88 |
| 2025-04-30 | 10.65 | 10.70 | 0.12 | 1.13 | 133070.55 | 14259.90 | 1.37 |
| 2025-04-29 | 10.48 | 10.58 | 0.04 | 0.38 | 120934.33 | 12768.46 | 1.24 |
| 2025-04-28 | 10.68 | 10.54 | -0.32 | -2.95 | 191751.18 | 20278.61 | 1.97 |
| 2025-04-25 | 10.80 | 10.86 | 0.07 | 0.65 | 150524.50 | 16282.61 | 1.55 |
| 2025-04-24 | 11.15 | 10.79 | -0.36 | -3.23 | 213911.00 | 23388.90 | 2.20 |
| 2025-04-23 | 11.25 | 11.15 | 0.01 | 0.09 | 322883.01 | 36203.33 | 3.32 |
| 2025-04-22 | 11.10 | 11.14 | 0.26 | 2.39 | 425540.01 | 47563.54 | 4.38 |
| 2025-04-21 | 10.52 | 10.88 | 0.36 | 3.42 | 202499.00 | 21821.17 | 2.08 |
| 2025-04-18 | 10.46 | 10.52 | 0.09 | 0.86 | 131353.91 | 13807.74 | 1.35 |
| 2025-04-17 | 10.40 | 10.43 | -0.07 | -0.67 | 139087.28 | 14662.44 | 1.43 |
| 2025-04-16 | 10.66 | 10.50 | -0.24 | -2.24 | 184141.61 | 19338.29 | 1.89 |
| 2025-04-15 | 10.88 | 10.74 | -0.12 | -1.11 | 176412.61 | 18979.37 | 1.81 |
| 2025-04-14 | 10.99 | 10.86 | 0.10 | 0.93 | 272147.00 | 29731.59 | 2.80 |
| 2025-04-11 | 10.42 | 10.76 | 0.15 | 1.41 | 317140.89 | 34011.17 | 3.26 |
| 2025-04-10 | 10.51 | 10.61 | 0.31 | 3.01 | 330459.00 | 35252.76 | 3.40 |
| 2025-04-09 | 9.90 | 10.30 | 0.22 | 2.18 | 376680.37 | 37558.80 | 3.87 |
| 2025-04-08 | 10.01 | 10.08 | -0.19 | -1.85 | 416457.67 | 41644.89 | 4.28 |
| 2025-04-07 | 10.55 | 10.27 | -1.14 | -9.99 | 209389.00 | 21724.48 | 2.15 |
| 2025-04-03 | 11.51 | 11.41 | -0.28 | -2.40 | 251601.99 | 28947.91 | 2.59 |
| 2025-04-02 | 11.60 | 11.69 | 0.02 | 0.17 | 220555.45 | 25944.21 | 2.27 |
| 2025-04-01 | 11.99 | 11.67 | -0.25 | -2.10 | 291412.20 | 34355.31 | 3.00 |
| 2025-03-31 | 11.85 | 11.92 | -0.14 | -1.16 | 525400.63 | 61396.48 | 5.40 |
| 2025-03-28 | 12.31 | 12.06 | -0.18 | -1.47 | 426139.57 | 52528.52 | 4.38 |
| 2025-03-27 | 12.43 | 12.24 | -0.19 | -1.53 | 457849.77 | 56537.65 | 4.71 |
| 2025-03-26 | 12.55 | 12.43 | -0.49 | -3.79 | 720495.96 | 90329.00 | 7.41 |
| 2025-03-25 | 14.17 | 12.92 | -1.44 | -10.03 | 1043727.55 | 138579.92 | 10.73 |
| 2025-03-24 | 15.38 | 14.36 | -1.60 | -10.03 | 1417178.47 | 213648.93 | 14.58 |
| 2025-03-21 | 15.96 | 15.96 | 1.45 | 9.99 | 1360663.87 | 216112.07 | 13.99 |
| 2025-03-20 | 13.98 | 14.51 | 0.74 | 5.37 | 1306700.26 | 192064.64 | 13.44 |
| 2025-03-19 | 14.09 | 13.77 | -0.62 | -4.31 | 790451.78 | 109698.25 | 8.13 |
| 2025-03-18 | 13.19 | 14.39 | 1.31 | 10.02 | 618346.79 | 86352.86 | 6.36 |
| 2025-03-17 | 13.15 | 13.08 | 0.18 | 1.40 | 484009.27 | 64554.15 | 4.98 |
| 2025-03-14 | 12.84 | 12.90 | 0.18 | 1.42 | 231110.00 | 29732.49 | 2.38 |
| 2025-03-13 | 13.13 | 12.72 | -0.34 | -2.60 | 265871.29 | 33907.00 | 2.73 |
| 2025-03-12 | 13.24 | 13.06 | 0.03 | 0.23 | 261079.70 | 34439.90 | 2.69 |
| 2025-03-11 | 12.80 | 13.03 | -0.06 | -0.46 | 227788.70 | 29553.63 | 2.34 |
| 2025-03-10 | 13.32 | 13.09 | -0.26 | -1.95 | 359000.46 | 46867.35 | 3.69 |
| 2025-03-07 | 13.52 | 13.35 | -0.51 | -3.68 | 563438.45 | 76042.54 | 5.79 |
| 2025-03-06 | 13.83 | 13.86 | 0.10 | 0.73 | 792169.85 | 110128.97 | 8.15 |
| 2025-03-05 | 13.47 | 13.76 | 0.37 | 2.76 | 757427.87 | 103069.96 | 7.79 |
| 2025-03-04 | 13.70 | 13.39 | -0.04 | -0.30 | 862513.04 | 117126.52 | 8.87 |
| 2025-03-03 | 12.35 | 13.43 | 1.22 | 9.99 | 431073.27 | 55861.89 | 4.43 |
| 2025-02-28 | 12.76 | 12.21 | -0.71 | -5.50 | 312172.65 | 38931.72 | 3.21 |
| 2025-02-27 | 13.32 | 12.92 | -0.35 | -2.64 | 403689.00 | 52434.83 | 4.15 |
| 2025-02-26 | 13.18 | 13.27 | 0.06 | 0.45 | 434044.58 | 57033.36 | 4.46 |
| 2025-02-25 | 13.16 | 13.21 | -0.32 | -2.37 | 473757.90 | 62590.06 | 4.87 |
| 2025-02-24 | 14.00 | 13.53 | -0.22 | -1.60 | 1002080.12 | 139472.80 | 10.31 |
| 2025-02-21 | 12.47 | 13.75 | 1.25 | 10.00 | 727254.09 | 94833.62 | 7.48 |
| 2025-02-20 | 12.70 | 12.50 | 0.13 | 1.05 | 430062.05 | 54177.44 | 4.42 |
| 2025-02-19 | 11.94 | 12.37 | 0.39 | 3.26 | 337975.12 | 41177.50 | 3.48 |
| 2025-02-18 | 12.50 | 11.98 | -0.60 | -4.77 | 412049.27 | 50684.00 | 4.24 |
| 2025-02-17 | 13.29 | 12.58 | 0.16 | 1.29 | 687513.51 | 88261.40 | 7.07 |
| 2025-02-14 | 11.81 | 12.42 | 0.55 | 4.63 | 384676.41 | 46655.23 | 3.96 |
| 2025-02-13 | 11.92 | 11.87 | -0.03 | -0.25 | 259966.65 | 30837.99 | 2.67 |
| 2025-02-12 | 11.77 | 11.90 | 0.13 | 1.11 | 216065.60 | 25614.34 | 2.22 |
| 2025-02-11 | 11.98 | 11.77 | -0.21 | -1.75 | 239344.00 | 28103.05 | 2.46 |
| 2025-02-10 | 11.67 | 11.98 | 0.34 | 2.92 | 316366.92 | 37580.95 | 3.25 |
| 2025-02-07 | 11.49 | 11.64 | 0.18 | 1.57 | 245880.89 | 28484.16 | 2.53 |
| 2025-02-06 | 11.18 | 11.46 | 0.25 | 2.23 | 215274.31 | 24409.56 | 2.21 |
| 2025-02-05 | 11.13 | 11.21 | 0.30 | 2.75 | 214704.39 | 24057.12 | 2.21 |
| 2025-01-27 | 11.08 | 10.91 | -0.05 | -0.46 | 177832.65 | 19656.54 | 1.83 |
| 2025-01-24 | 10.64 | 10.96 | 0.33 | 3.10 | 180416.39 | 19577.99 | 1.86 |
| 2025-01-23 | 10.80 | 10.63 | -0.03 | -0.28 | 176162.14 | 19113.40 | 1.81 |
| 2025-01-22 | 10.57 | 10.66 | 0.07 | 0.66 | 183014.00 | 19486.80 | 1.88 |
| 2025-01-21 | 10.49 | 10.59 | 0.17 | 1.63 | 218639.14 | 23000.09 | 2.25 |
日K线
周K线
月K线
