超声电子(000823)股票信息
| 股票代码 | 000823 |
| 股票名称 | 超声电子 |
| 最新价/元 | 9.03 |
| 涨跌额/元 | 0.73 |
| 涨跌幅/% | 8.80 |
| 买入/元 | 9.03 |
| 卖出/元 | 9.04 |
| 昨收/元 | 8.30 |
| 今开/元 | 8.49 |
| 最高/元 | 9.05 |
| 最低/元 | 8.40 |
| 成交量/手 | 288702.16 |
| 成交额/万 | 25273.48 |
| 股净值/元 | 24.74 |
| 市净率 | 1.07 |
| 总市值/万 | 484901.93 |
| 流通值/万 | 484860.86 |
| 换手率/% | 5.38 |
| 入市日期 | 1997-10-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
超声电子(000823)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.49 | 9.03 | 0.73 | 8.80 | 288702.16 | 25273.48 | 5.38 |
| 2024-09-27 | 8.14 | 8.30 | 0.25 | 3.11 | 154619.03 | 12728.81 | 2.88 |
| 2024-09-26 | 7.85 | 8.05 | 0.18 | 2.29 | 94963.00 | 7547.74 | 1.77 |
| 2024-09-25 | 7.89 | 7.87 | 0.09 | 1.16 | 109182.76 | 8659.26 | 2.03 |
| 2024-09-24 | 7.59 | 7.78 | 0.20 | 2.64 | 87126.00 | 6698.41 | 1.62 |
| 2024-09-23 | 7.43 | 7.58 | 0.14 | 1.88 | 64375.01 | 4868.27 | 1.20 |
| 2024-09-20 | 7.42 | 7.44 | 0.01 | 0.14 | 54423.00 | 4045.23 | 1.01 |
| 2024-09-19 | 7.30 | 7.43 | 0.15 | 2.06 | 65451.67 | 4814.01 | 1.22 |
| 2024-09-18 | 7.41 | 7.28 | -0.10 | -1.36 | 70186.00 | 5108.73 | 1.31 |
| 2024-09-13 | 7.49 | 7.38 | -0.13 | -1.73 | 53303.46 | 3968.36 | 0.99 |
| 2024-09-12 | 7.59 | 7.51 | -0.06 | -0.79 | 38702.00 | 2932.80 | 0.72 |
| 2024-09-11 | 7.68 | 7.57 | -0.14 | -1.82 | 52025.84 | 3955.85 | 0.97 |
| 2024-09-10 | 7.67 | 7.71 | 0.05 | 0.65 | 70215.00 | 5339.38 | 1.31 |
| 2024-09-09 | 7.75 | 7.66 | -0.14 | -1.80 | 53298.00 | 4101.78 | 0.99 |
| 2024-09-06 | 7.98 | 7.80 | -0.15 | -1.89 | 46425.00 | 3642.28 | 0.86 |
| 2024-09-05 | 7.91 | 7.95 | 0.03 | 0.38 | 40234.01 | 3192.31 | 0.75 |
| 2024-09-04 | 7.89 | 7.92 | -0.05 | -0.63 | 55922.01 | 4429.45 | 1.04 |
| 2024-09-03 | 7.79 | 7.97 | 0.13 | 1.66 | 68447.84 | 5432.22 | 1.27 |
| 2024-09-02 | 7.83 | 7.84 | -0.02 | -0.25 | 97356.00 | 7718.53 | 1.81 |
| 2024-08-30 | 7.70 | 7.86 | 0.19 | 2.48 | 109655.51 | 8643.91 | 2.04 |
| 2024-08-29 | 7.43 | 7.67 | 0.24 | 3.23 | 66243.01 | 5035.29 | 1.23 |
| 2024-08-28 | 7.39 | 7.43 | 0.01 | 0.14 | 35514.99 | 2637.92 | 0.66 |
| 2024-08-27 | 7.66 | 7.42 | -0.25 | -3.26 | 60354.00 | 4532.25 | 1.12 |
| 2024-08-26 | 7.62 | 7.67 | 0.16 | 2.13 | 57823.03 | 4399.31 | 1.08 |
| 2024-08-23 | 7.40 | 7.51 | 0.08 | 1.08 | 46098.01 | 3434.05 | 0.86 |
| 2024-08-22 | 7.64 | 7.43 | -0.19 | -2.49 | 64642.38 | 4847.86 | 1.20 |
| 2024-08-21 | 7.60 | 7.62 | -0.02 | -0.26 | 50957.06 | 3907.27 | 0.95 |
| 2024-08-20 | 7.83 | 7.64 | -0.19 | -2.43 | 66626.84 | 5143.31 | 1.24 |
| 2024-08-19 | 7.82 | 7.83 | -0.01 | -0.13 | 60315.85 | 4735.94 | 1.12 |
| 2024-08-16 | 7.75 | 7.84 | 0.10 | 1.29 | 71192.05 | 5578.87 | 1.33 |
| 2024-08-15 | 7.62 | 7.74 | 0.09 | 1.18 | 50853.68 | 3929.41 | 0.95 |
| 2024-08-14 | 7.67 | 7.65 | -0.02 | -0.26 | 30493.46 | 2337.12 | 0.57 |
| 2024-08-13 | 7.55 | 7.67 | 0.11 | 1.46 | 41431.00 | 3156.82 | 0.77 |
| 2024-08-12 | 7.61 | 7.56 | -0.06 | -0.79 | 40082.56 | 3046.24 | 0.75 |
| 2024-08-09 | 7.65 | 7.62 | 0.01 | 0.13 | 51969.00 | 3987.01 | 0.97 |
| 2024-08-08 | 7.61 | 7.61 | -0.01 | -0.13 | 58186.53 | 4414.35 | 1.08 |
| 2024-08-07 | 7.60 | 7.62 | 0.01 | 0.13 | 51955.53 | 3977.73 | 0.97 |
| 2024-08-06 | 7.59 | 7.61 | 0.12 | 1.60 | 71941.17 | 5459.35 | 1.34 |
| 2024-08-05 | 7.76 | 7.49 | -0.39 | -4.95 | 146745.77 | 11215.97 | 2.73 |
| 2024-08-02 | 7.99 | 7.88 | -0.22 | -2.72 | 100701.76 | 8004.55 | 1.88 |
| 2024-08-01 | 8.08 | 8.10 | 0.01 | 0.12 | 87203.00 | 7072.22 | 1.62 |
| 2024-07-31 | 7.82 | 8.09 | 0.24 | 3.06 | 120184.99 | 9614.89 | 2.24 |
| 2024-07-30 | 7.80 | 7.85 | 0.00 | 0.00 | 65575.45 | 5120.01 | 1.22 |
| 2024-07-29 | 7.86 | 7.85 | -0.01 | -0.13 | 79023.30 | 6215.97 | 1.47 |
| 2024-07-26 | 7.67 | 7.86 | 0.15 | 1.95 | 83800.21 | 6552.81 | 1.56 |
| 2024-07-25 | 7.80 | 7.71 | -0.16 | -2.03 | 113463.21 | 8747.20 | 2.11 |
| 2024-07-24 | 7.96 | 7.87 | -0.15 | -1.87 | 117890.00 | 9379.99 | 2.20 |
| 2024-07-23 | 8.29 | 8.02 | -0.27 | -3.26 | 113464.00 | 9219.35 | 2.11 |
| 2024-07-22 | 8.24 | 8.29 | 0.04 | 0.49 | 109217.00 | 9017.91 | 2.03 |
| 2024-07-19 | 8.37 | 8.25 | -0.04 | -0.48 | 140363.17 | 11693.56 | 2.61 |
| 2024-07-18 | 8.38 | 8.29 | -0.23 | -2.70 | 189716.00 | 15599.38 | 3.53 |
| 2024-07-17 | 8.80 | 8.52 | -0.34 | -3.84 | 186211.00 | 16091.97 | 3.47 |
| 2024-07-16 | 8.42 | 8.86 | 0.33 | 3.87 | 261613.31 | 22856.73 | 4.87 |
| 2024-07-15 | 8.59 | 8.53 | -0.11 | -1.27 | 129697.30 | 11026.08 | 2.42 |
| 2024-07-12 | 8.65 | 8.64 | -0.13 | -1.48 | 165723.01 | 14214.18 | 3.09 |
| 2024-07-11 | 8.67 | 8.77 | 0.24 | 2.81 | 273100.00 | 23808.99 | 5.09 |
| 2024-07-10 | 8.34 | 8.53 | 0.15 | 1.79 | 230937.69 | 19617.55 | 4.30 |
| 2024-07-09 | 7.85 | 8.38 | 0.52 | 6.62 | 238799.13 | 19550.05 | 4.45 |
| 2024-07-08 | 8.01 | 7.86 | -0.22 | -2.72 | 120369.41 | 9549.21 | 2.24 |
| 2024-07-05 | 8.15 | 8.08 | -0.12 | -1.46 | 149720.00 | 11996.92 | 2.79 |
| 2024-07-04 | 8.24 | 8.20 | -0.05 | -0.61 | 214614.00 | 17804.63 | 4.00 |
| 2024-07-03 | 8.26 | 8.25 | -0.08 | -0.96 | 139364.01 | 11489.52 | 2.60 |
| 2024-07-02 | 8.36 | 8.33 | -0.09 | -1.07 | 151059.00 | 12567.46 | 2.81 |
| 2024-07-01 | 8.45 | 8.42 | -0.09 | -1.06 | 201890.72 | 16823.06 | 3.76 |
| 2024-06-28 | 8.16 | 8.51 | 0.31 | 3.78 | 263678.13 | 22314.85 | 4.91 |
| 2024-06-27 | 8.27 | 8.20 | -0.17 | -2.03 | 181859.61 | 15123.47 | 3.39 |
| 2024-06-26 | 7.91 | 8.37 | 0.41 | 5.15 | 193595.42 | 15759.61 | 3.61 |
| 2024-06-25 | 8.16 | 7.96 | -0.21 | -2.57 | 165627.25 | 13286.06 | 3.08 |
| 2024-06-24 | 8.20 | 8.17 | -0.17 | -2.04 | 189870.73 | 15764.83 | 3.54 |
| 2024-06-21 | 8.14 | 8.34 | 0.14 | 1.71 | 172276.43 | 14254.44 | 3.21 |
| 2024-06-20 | 8.34 | 8.20 | -0.18 | -2.15 | 156308.73 | 12957.97 | 2.91 |
| 2024-06-19 | 8.57 | 8.38 | -0.17 | -1.99 | 194708.94 | 16365.88 | 3.63 |
| 2024-06-18 | 8.62 | 8.55 | -0.07 | -0.81 | 271463.56 | 23205.86 | 5.06 |
| 2024-06-17 | 8.33 | 8.62 | 0.27 | 3.23 | 418658.52 | 36113.09 | 7.80 |
| 2024-06-14 | 8.19 | 8.35 | 0.17 | 2.08 | 238249.82 | 19574.38 | 4.44 |
| 2024-06-13 | 8.06 | 8.18 | 0.13 | 1.62 | 339940.25 | 28153.08 | 6.33 |
| 2024-06-12 | 8.20 | 8.05 | 0.18 | 2.29 | 269455.91 | 21880.56 | 5.02 |
| 2024-06-11 | 7.54 | 7.87 | 0.33 | 4.38 | 171489.01 | 13132.54 | 3.19 |
| 2024-06-07 | 7.47 | 7.54 | 0.12 | 1.62 | 158060.90 | 11936.75 | 2.94 |
| 2024-06-06 | 7.74 | 7.42 | -0.25 | -3.26 | 258866.31 | 19917.13 | 4.82 |
| 2024-06-05 | 7.82 | 7.67 | -0.21 | -2.67 | 194943.01 | 15175.58 | 3.63 |
| 2024-06-04 | 8.33 | 7.88 | -0.50 | -5.97 | 310984.91 | 24784.83 | 5.79 |
| 2024-06-03 | 8.30 | 8.38 | 0.37 | 4.62 | 416247.67 | 35187.97 | 7.75 |
| 2024-05-31 | 7.77 | 8.01 | 0.27 | 3.49 | 95711.84 | 7646.43 | 1.78 |
| 2024-05-30 | 7.65 | 7.74 | 0.06 | 0.78 | 43449.00 | 3356.40 | 0.81 |
| 2024-05-29 | 7.73 | 7.78 | 0.00 | 0.00 | 37128.35 | 2896.30 | 0.69 |
| 2024-05-28 | 7.85 | 7.78 | -0.11 | -1.39 | 47471.01 | 3729.57 | 0.88 |
| 2024-05-27 | 7.96 | 7.89 | -0.01 | -0.13 | 70871.00 | 5503.94 | 1.32 |
| 2024-05-24 | 8.02 | 7.90 | -0.12 | -1.50 | 49454.00 | 3941.13 | 0.92 |
| 2024-05-23 | 8.15 | 8.02 | -0.12 | -1.47 | 48724.02 | 3925.53 | 0.91 |
| 2024-05-22 | 8.07 | 8.14 | 0.04 | 0.49 | 55107.00 | 4474.95 | 1.03 |
| 2024-05-21 | 8.13 | 8.10 | -0.03 | -0.37 | 60041.10 | 4879.73 | 1.12 |
| 2024-05-20 | 8.12 | 8.13 | 0.04 | 0.49 | 61754.46 | 5009.04 | 1.15 |
| 2024-05-17 | 7.90 | 8.09 | 0.20 | 2.54 | 67124.49 | 5373.70 | 1.25 |
| 2024-05-16 | 7.89 | 7.89 | 0.09 | 1.15 | 66978.01 | 5299.73 | 1.25 |
| 2024-05-15 | 7.86 | 7.80 | -0.08 | -1.02 | 51883.00 | 4074.40 | 0.97 |
| 2024-05-14 | 7.86 | 7.88 | 0.00 | 0.00 | 58455.99 | 4631.64 | 1.09 |
| 2024-05-13 | 8.03 | 7.88 | -0.19 | -2.35 | 84739.97 | 6691.90 | 1.58 |
| 2024-05-10 | 8.14 | 8.07 | -0.10 | -1.22 | 51726.00 | 4183.46 | 0.96 |
| 2024-05-09 | 8.09 | 8.17 | 0.07 | 0.86 | 49748.10 | 4062.60 | 0.93 |
日K线
周K线
月K线
