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 | 12.37 |
| 涨跌额/元 | -0.31 |
| 涨跌幅/% | -2.45 |
| 买入/元 | 12.36 |
| 卖出/元 | 12.37 |
| 昨收/元 | 12.68 |
| 今开/元 | 12.63 |
| 最高/元 | 12.70 |
| 最低/元 | 12.29 |
| 成交量/手 | 304432.07 |
| 成交额/万 | 37898.19 |
| 股净值/元 | 30.79 |
| 市净率 | 1.42 |
| 总市值/万 | 664258.50 |
| 流通值/万 | 664230.36 |
| 换手率/% | 5.67 |
| 入市日期 | 1997-10-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 12.63 | 12.37 | -0.31 | -2.45 | 304432.07 | 37898.19 | 5.67 |
| 2025-07-17 | 12.22 | 12.68 | 0.57 | 4.71 | 508761.14 | 64206.28 | 9.47 |
| 2025-07-16 | 12.39 | 12.11 | -0.30 | -2.42 | 334163.74 | 40725.46 | 6.22 |
| 2025-07-15 | 12.74 | 12.41 | -0.45 | -3.50 | 454664.49 | 56877.87 | 8.47 |
| 2025-07-14 | 12.37 | 12.86 | 0.53 | 4.30 | 569012.53 | 72779.02 | 10.60 |
| 2025-07-11 | 12.62 | 12.33 | -0.35 | -2.76 | 443425.98 | 54796.83 | 8.26 |
| 2025-07-10 | 12.89 | 12.68 | -0.27 | -2.09 | 494694.06 | 62860.90 | 9.21 |
| 2025-07-09 | 13.18 | 12.95 | -0.13 | -0.99 | 959358.66 | 125899.45 | 17.87 |
| 2025-07-08 | 11.88 | 13.08 | 1.19 | 10.01 | 855663.59 | 108648.73 | 15.94 |
| 2025-07-07 | 12.00 | 11.89 | -0.19 | -1.57 | 239047.58 | 28369.60 | 4.45 |
| 2025-07-04 | 12.26 | 12.08 | -0.21 | -1.71 | 402440.17 | 48993.62 | 7.49 |
| 2025-07-03 | 11.50 | 12.29 | 0.80 | 6.96 | 463886.51 | 55604.18 | 8.64 |
| 2025-07-02 | 11.86 | 11.49 | -0.48 | -4.01 | 278833.78 | 32276.39 | 5.19 |
| 2025-07-01 | 11.75 | 11.97 | 0.12 | 1.01 | 347948.03 | 41419.20 | 6.48 |
| 2025-06-30 | 11.38 | 11.85 | 0.53 | 4.68 | 287208.57 | 33511.99 | 5.35 |
| 2025-06-27 | 11.11 | 11.32 | 0.17 | 1.53 | 185539.25 | 20917.32 | 3.46 |
| 2025-06-26 | 11.10 | 11.15 | 0.02 | 0.18 | 159425.82 | 17844.14 | 2.97 |
| 2025-06-25 | 11.12 | 11.13 | 0.03 | 0.27 | 149547.46 | 16616.13 | 2.79 |
| 2025-06-24 | 11.04 | 11.10 | 0.13 | 1.19 | 167405.73 | 18522.78 | 3.12 |
| 2025-06-23 | 10.78 | 10.97 | 0.08 | 0.74 | 157130.01 | 17102.20 | 2.93 |
| 2025-06-20 | 10.94 | 10.89 | -0.06 | -0.55 | 163905.87 | 17866.35 | 3.05 |
| 2025-06-19 | 11.06 | 10.95 | -0.10 | -0.91 | 276476.00 | 30631.52 | 5.15 |
| 2025-06-18 | 10.68 | 11.05 | 0.31 | 2.89 | 259805.70 | 28417.67 | 4.84 |
| 2025-06-17 | 10.67 | 10.74 | 0.10 | 0.94 | 93698.18 | 9997.90 | 1.75 |
| 2025-06-16 | 10.45 | 10.64 | 0.21 | 2.01 | 102690.93 | 10904.58 | 1.91 |
| 2025-06-13 | 10.62 | 10.43 | -0.22 | -2.07 | 119339.60 | 12552.74 | 2.22 |
| 2025-06-12 | 10.59 | 10.65 | 0.05 | 0.47 | 99524.00 | 10641.00 | 1.85 |
| 2025-06-11 | 10.47 | 10.60 | 0.09 | 0.86 | 112573.00 | 11980.87 | 2.10 |
| 2025-06-10 | 10.55 | 10.51 | -0.03 | -0.29 | 102028.41 | 10709.23 | 1.90 |
| 2025-06-09 | 10.53 | 10.54 | 0.03 | 0.29 | 77781.62 | 8207.11 | 1.45 |
| 2025-06-06 | 10.50 | 10.51 | -0.02 | -0.19 | 89310.85 | 9392.95 | 1.66 |
| 2025-06-05 | 10.33 | 10.53 | 0.20 | 1.94 | 125276.51 | 13085.92 | 2.33 |
| 2025-06-04 | 10.25 | 10.33 | 0.12 | 1.18 | 75194.01 | 7756.73 | 1.40 |
| 2025-06-03 | 10.25 | 10.21 | -0.05 | -0.49 | 75271.20 | 7699.64 | 1.40 |
| 2025-05-30 | 10.42 | 10.26 | -0.20 | -1.91 | 92642.00 | 9548.15 | 1.73 |
| 2025-05-29 | 10.35 | 10.46 | 0.09 | 0.87 | 115173.89 | 12040.87 | 2.14 |
| 2025-05-28 | 10.44 | 10.37 | 0.00 | 0.00 | 158638.01 | 16513.60 | 2.95 |
| 2025-05-27 | 10.28 | 10.37 | 0.22 | 2.17 | 213980.52 | 22015.91 | 3.99 |
| 2025-05-26 | 9.93 | 10.15 | 0.23 | 2.32 | 98429.00 | 9955.94 | 1.83 |
| 2025-05-23 | 10.09 | 9.92 | -0.17 | -1.69 | 83408.01 | 8376.25 | 1.55 |
| 2025-05-22 | 10.14 | 10.09 | -0.07 | -0.69 | 77239.95 | 7847.40 | 1.44 |
| 2025-05-21 | 10.23 | 10.16 | -0.08 | -0.78 | 71574.00 | 7254.27 | 1.33 |
| 2025-05-20 | 10.16 | 10.24 | 0.08 | 0.79 | 76733.00 | 7811.18 | 1.43 |
| 2025-05-19 | 10.13 | 10.16 | 0.03 | 0.30 | 67835.42 | 6864.45 | 1.26 |
| 2025-05-16 | 10.05 | 10.13 | 0.10 | 1.00 | 82358.24 | 8365.34 | 1.53 |
| 2025-05-15 | 10.12 | 10.03 | -0.13 | -1.28 | 74028.43 | 7467.01 | 1.38 |
| 2025-05-14 | 10.12 | 10.16 | 0.04 | 0.40 | 88613.47 | 8976.93 | 1.65 |
| 2025-05-13 | 10.30 | 10.12 | -0.03 | -0.30 | 91608.00 | 9349.81 | 1.71 |
| 2025-05-12 | 10.16 | 10.15 | 0.09 | 0.90 | 85419.04 | 8683.40 | 1.59 |
| 2025-05-09 | 10.16 | 10.06 | -0.09 | -0.89 | 88514.00 | 8930.78 | 1.65 |
| 2025-05-08 | 9.99 | 10.15 | 0.16 | 1.60 | 103913.75 | 10515.69 | 1.94 |
| 2025-05-07 | 10.13 | 9.99 | -0.06 | -0.60 | 126349.33 | 12687.23 | 2.35 |
| 2025-05-06 | 9.93 | 10.05 | 0.20 | 2.03 | 114473.02 | 11468.48 | 2.13 |
| 2025-04-30 | 9.76 | 9.85 | 0.10 | 1.03 | 113365.05 | 11147.62 | 2.11 |
| 2025-04-29 | 9.65 | 9.75 | 0.06 | 0.62 | 89677.93 | 8730.13 | 1.67 |
| 2025-04-28 | 9.76 | 9.69 | -0.06 | -0.62 | 115735.97 | 11237.50 | 2.16 |
| 2025-04-25 | 9.65 | 9.75 | 0.11 | 1.14 | 132969.00 | 12978.78 | 2.48 |
| 2025-04-24 | 9.76 | 9.64 | -0.12 | -1.23 | 133802.45 | 12917.34 | 2.49 |
| 2025-04-23 | 9.65 | 9.76 | 0.20 | 2.09 | 165518.92 | 16107.85 | 3.08 |
| 2025-04-22 | 9.51 | 9.56 | 0.04 | 0.42 | 140005.00 | 13360.72 | 2.61 |
| 2025-04-21 | 9.59 | 9.72 | 0.15 | 1.57 | 169604.93 | 16319.03 | 3.16 |
| 2025-04-18 | 9.44 | 9.57 | 0.14 | 1.49 | 145687.54 | 13790.99 | 2.71 |
| 2025-04-17 | 9.21 | 9.43 | 0.15 | 1.62 | 200836.01 | 19018.72 | 3.74 |
| 2025-04-16 | 9.43 | 9.28 | -0.22 | -2.32 | 181832.06 | 16949.05 | 3.39 |
| 2025-04-15 | 9.81 | 9.50 | -0.30 | -3.06 | 375874.74 | 35920.90 | 7.00 |
| 2025-04-14 | 9.80 | 9.80 | 0.89 | 9.99 | 112364.25 | 11011.70 | 2.09 |
| 2025-04-11 | 8.67 | 8.91 | 0.17 | 1.95 | 145631.25 | 12950.09 | 2.71 |
| 2025-04-10 | 8.84 | 8.74 | 0.16 | 1.87 | 230431.97 | 20479.55 | 4.29 |
| 2025-04-09 | 8.25 | 8.58 | 0.08 | 0.94 | 243333.44 | 20242.82 | 4.53 |
| 2025-04-08 | 9.11 | 8.50 | -0.76 | -8.21 | 335443.93 | 28911.73 | 6.25 |
| 2025-04-07 | 9.57 | 9.26 | -1.03 | -10.01 | 84591.00 | 7887.26 | 1.58 |
| 2025-04-03 | 10.58 | 10.29 | -0.41 | -3.83 | 175464.33 | 18290.64 | 3.27 |
| 2025-04-02 | 10.71 | 10.70 | 0.03 | 0.28 | 99657.51 | 10704.89 | 1.86 |
| 2025-04-01 | 10.58 | 10.67 | 0.13 | 1.23 | 108441.00 | 11577.93 | 2.02 |
| 2025-03-31 | 10.69 | 10.54 | -0.19 | -1.77 | 144714.02 | 15199.79 | 2.70 |
| 2025-03-28 | 10.86 | 10.73 | -0.14 | -1.29 | 122868.16 | 13323.28 | 2.29 |
| 2025-03-27 | 10.79 | 10.87 | 0.05 | 0.46 | 148749.79 | 16056.15 | 2.77 |
| 2025-03-26 | 10.84 | 10.82 | -0.01 | -0.09 | 96704.04 | 10527.64 | 1.80 |
| 2025-03-25 | 10.94 | 10.83 | -0.12 | -1.10 | 130662.00 | 14233.53 | 2.43 |
| 2025-03-24 | 11.06 | 10.95 | -0.05 | -0.46 | 191760.61 | 20920.86 | 3.57 |
| 2025-03-21 | 11.19 | 11.00 | -0.23 | -2.05 | 182250.78 | 20201.25 | 3.39 |
| 2025-03-20 | 11.40 | 11.23 | -0.27 | -2.35 | 248943.68 | 28113.12 | 4.64 |
| 2025-03-19 | 11.70 | 11.50 | -0.29 | -2.46 | 247543.85 | 28573.67 | 4.61 |
| 2025-03-18 | 11.39 | 11.79 | 0.42 | 3.69 | 293148.72 | 34127.13 | 5.46 |
| 2025-03-17 | 11.46 | 11.37 | -0.04 | -0.35 | 176872.34 | 20032.73 | 3.29 |
| 2025-03-14 | 11.01 | 11.41 | 0.38 | 3.45 | 259354.27 | 29227.57 | 4.83 |
| 2025-03-13 | 11.12 | 11.03 | -0.12 | -1.08 | 180693.00 | 19825.28 | 3.37 |
| 2025-03-12 | 10.99 | 11.15 | 0.18 | 1.64 | 219249.44 | 24390.05 | 4.08 |
| 2025-03-11 | 10.65 | 10.97 | 0.14 | 1.29 | 173781.10 | 18954.21 | 3.24 |
| 2025-03-10 | 10.79 | 10.83 | 0.05 | 0.46 | 121878.00 | 13103.91 | 2.27 |
| 2025-03-07 | 10.69 | 10.78 | 0.06 | 0.56 | 189621.26 | 20651.99 | 3.53 |
| 2025-03-06 | 10.50 | 10.72 | 0.22 | 2.10 | 140779.81 | 15063.87 | 2.62 |
| 2025-03-05 | 10.42 | 10.50 | 0.04 | 0.38 | 99868.40 | 10429.99 | 1.86 |
| 2025-03-04 | 10.23 | 10.46 | 0.17 | 1.65 | 93552.41 | 9722.24 | 1.74 |
| 2025-03-03 | 10.28 | 10.29 | 0.07 | 0.69 | 119616.00 | 12389.95 | 2.23 |
| 2025-02-28 | 10.73 | 10.22 | -0.57 | -5.28 | 157552.13 | 16416.46 | 2.93 |
| 2025-02-27 | 11.00 | 10.79 | -0.19 | -1.73 | 164480.10 | 17717.88 | 3.06 |
| 2025-02-26 | 10.90 | 10.98 | 0.02 | 0.18 | 135527.61 | 14861.24 | 2.52 |
| 2025-02-25 | 10.85 | 10.96 | -0.05 | -0.45 | 140302.51 | 15351.75 | 2.61 |
| 2025-02-24 | 11.20 | 11.01 | -0.16 | -1.43 | 201415.97 | 22152.10 | 3.75 |
日K线
周K线
月K线
