深水规院(301038)股票信息
| 股票代码 | 301038 |
| 股票名称 | 深水规院 |
| 最新价/元 | 22.30 |
| 涨跌额/元 | 1.40 |
| 涨跌幅/% | 6.70 |
| 买入/元 | 22.30 |
| 卖出/元 | 22.33 |
| 昨收/元 | 20.90 |
| 今开/元 | 20.20 |
| 最高/元 | 24.99 |
| 最低/元 | 19.30 |
| 成交量/手 | 217184.39 |
| 成交额/万 | 47526.66 |
| 股净值/元 | -128.98 |
| 市净率 | 4.32 |
| 总市值/万 | 382668.00 |
| 流通值/万 | 382668.00 |
| 换手率/% | 12.66 |
| 入市日期 | 2021-08-04 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
深水规院(301038)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 20.20 | 22.30 | 1.40 | 6.70 | 217184.39 | 47526.66 | 12.66 |
| 2024-10-08 | 20.26 | 20.90 | 3.48 | 19.98 | 130378.28 | 25842.82 | 7.60 |
| 2024-09-30 | 16.20 | 17.42 | 1.93 | 12.46 | 100903.45 | 16812.32 | 5.88 |
| 2024-09-27 | 15.10 | 15.49 | 0.60 | 4.03 | 47962.50 | 7352.45 | 2.80 |
| 2024-09-26 | 14.55 | 14.89 | 0.30 | 2.06 | 33922.20 | 4998.36 | 1.98 |
| 2024-09-25 | 14.42 | 14.59 | 0.21 | 1.46 | 43994.15 | 6464.41 | 2.56 |
| 2024-09-24 | 14.08 | 14.38 | 0.33 | 2.35 | 28959.84 | 4114.41 | 1.69 |
| 2024-09-23 | 14.05 | 14.05 | -0.02 | -0.14 | 19953.42 | 2794.74 | 1.16 |
| 2024-09-20 | 13.91 | 14.07 | 0.14 | 1.01 | 32148.00 | 4492.94 | 1.87 |
| 2024-09-19 | 13.33 | 13.93 | 0.68 | 5.13 | 38545.00 | 5311.42 | 2.25 |
| 2024-09-18 | 13.53 | 13.25 | -0.37 | -2.72 | 30655.00 | 4048.28 | 1.79 |
| 2024-09-13 | 13.64 | 13.62 | 0.03 | 0.22 | 36451.26 | 5032.37 | 2.12 |
| 2024-09-12 | 13.74 | 13.59 | -0.08 | -0.59 | 20004.45 | 2747.25 | 1.17 |
| 2024-09-11 | 13.75 | 13.67 | -0.19 | -1.37 | 24777.00 | 3396.29 | 1.44 |
| 2024-09-10 | 14.12 | 13.86 | -0.26 | -1.84 | 37802.15 | 5257.67 | 2.20 |
| 2024-09-09 | 13.95 | 14.12 | -0.48 | -3.29 | 65366.98 | 9129.83 | 3.81 |
| 2024-09-06 | 13.97 | 14.60 | 0.58 | 4.14 | 93213.23 | 13479.40 | 5.43 |
| 2024-09-05 | 13.66 | 14.02 | 0.32 | 2.34 | 26902.70 | 3722.39 | 1.57 |
| 2024-09-04 | 13.64 | 13.70 | 0.02 | 0.15 | 17034.14 | 2322.24 | 0.99 |
| 2024-09-03 | 13.66 | 13.68 | 0.13 | 0.96 | 18546.00 | 2528.15 | 1.08 |
| 2024-09-02 | 13.78 | 13.55 | -0.23 | -1.67 | 28536.00 | 3928.83 | 1.66 |
| 2024-08-30 | 13.67 | 13.78 | 0.13 | 0.95 | 37702.00 | 5185.33 | 2.20 |
| 2024-08-29 | 13.35 | 13.65 | 0.22 | 1.64 | 30360.60 | 4108.88 | 1.77 |
| 2024-08-28 | 13.65 | 13.43 | -0.46 | -3.31 | 44018.52 | 5973.37 | 2.57 |
| 2024-08-27 | 14.37 | 13.89 | 0.86 | 6.60 | 80795.24 | 11297.57 | 4.71 |
| 2024-08-26 | 12.89 | 13.03 | 0.00 | 0.00 | 18559.46 | 2432.03 | 1.08 |
| 2024-08-23 | 12.80 | 13.03 | 0.27 | 2.12 | 18351.95 | 2335.21 | 1.07 |
| 2024-08-22 | 13.29 | 12.76 | -0.53 | -3.99 | 20357.40 | 2647.82 | 1.19 |
| 2024-08-21 | 13.02 | 13.29 | 0.18 | 1.37 | 21825.60 | 2881.08 | 1.27 |
| 2024-08-20 | 13.25 | 13.11 | -0.03 | -0.23 | 22913.35 | 3015.93 | 1.34 |
| 2024-08-19 | 13.26 | 13.14 | -0.11 | -0.83 | 19582.70 | 2577.80 | 1.14 |
| 2024-08-16 | 13.53 | 13.25 | -0.41 | -3.00 | 38584.50 | 5153.07 | 2.25 |
| 2024-08-15 | 14.00 | 13.66 | -0.58 | -4.07 | 59920.90 | 8238.21 | 3.49 |
| 2024-08-14 | 14.50 | 14.24 | 0.14 | 0.99 | 81789.59 | 11818.06 | 4.77 |
| 2024-08-13 | 13.26 | 14.10 | 0.80 | 6.02 | 59286.30 | 8239.38 | 3.45 |
| 2024-08-12 | 13.79 | 13.30 | -0.40 | -2.92 | 30577.70 | 4143.56 | 1.78 |
| 2024-08-09 | 13.53 | 13.70 | 0.17 | 1.26 | 37206.30 | 5160.14 | 2.17 |
| 2024-08-08 | 13.70 | 13.53 | -0.29 | -2.10 | 14410.00 | 1947.19 | 0.84 |
| 2024-08-07 | 13.74 | 13.82 | 0.11 | 0.80 | 17447.56 | 2406.99 | 1.02 |
| 2024-08-06 | 13.48 | 13.71 | 0.40 | 3.01 | 23960.76 | 3263.57 | 1.40 |
| 2024-08-05 | 13.93 | 13.31 | -0.76 | -5.40 | 39883.56 | 5453.19 | 2.32 |
| 2024-08-02 | 13.79 | 14.07 | 0.11 | 0.79 | 59468.91 | 8367.03 | 12.05 |
| 2024-08-01 | 13.92 | 13.96 | 0.03 | 0.22 | 41069.20 | 5749.85 | 8.32 |
| 2024-07-31 | 13.60 | 13.93 | 0.19 | 1.38 | 48199.70 | 6666.73 | 9.77 |
| 2024-07-30 | 13.51 | 13.74 | 0.22 | 1.63 | 24931.46 | 3407.15 | 5.05 |
| 2024-07-29 | 13.39 | 13.52 | 0.02 | 0.15 | 20567.46 | 2756.03 | 4.17 |
| 2024-07-26 | 13.38 | 13.50 | 0.19 | 1.43 | 20407.00 | 2746.16 | 4.14 |
| 2024-07-25 | 13.15 | 13.31 | -0.09 | -0.67 | 19931.20 | 2632.03 | 4.04 |
| 2024-07-24 | 13.04 | 13.40 | 0.15 | 1.13 | 28793.52 | 3807.32 | 5.84 |
| 2024-07-23 | 13.61 | 13.25 | -0.14 | -1.05 | 26450.38 | 3597.97 | 5.36 |
| 2024-07-22 | 13.16 | 13.39 | 0.24 | 1.83 | 19648.00 | 2620.58 | 3.98 |
| 2024-07-19 | 13.16 | 13.15 | 0.00 | 0.00 | 17635.36 | 2316.51 | 3.57 |
| 2024-07-18 | 13.50 | 13.15 | -0.57 | -4.16 | 31805.86 | 4212.58 | 6.45 |
| 2024-07-17 | 13.57 | 13.72 | 0.05 | 0.37 | 41743.76 | 5746.73 | 8.46 |
| 2024-07-16 | 13.71 | 13.67 | -0.12 | -0.87 | 20610.20 | 2809.97 | 4.18 |
| 2024-07-15 | 14.08 | 13.79 | -0.38 | -2.68 | 30364.30 | 4228.57 | 6.15 |
| 2024-07-12 | 13.87 | 14.17 | 0.19 | 1.36 | 51821.61 | 7423.78 | 10.50 |
| 2024-07-11 | 13.81 | 13.98 | 0.20 | 1.45 | 30875.11 | 4284.13 | 6.26 |
| 2024-07-10 | 13.60 | 13.78 | 0.11 | 0.81 | 33196.61 | 4561.14 | 6.73 |
| 2024-07-09 | 13.57 | 13.67 | -0.04 | -0.29 | 25423.00 | 3444.08 | 5.15 |
| 2024-07-08 | 14.00 | 13.71 | -0.13 | -0.94 | 29538.50 | 4118.06 | 5.99 |
| 2024-07-05 | 13.60 | 13.84 | 0.17 | 1.24 | 18849.50 | 2584.65 | 3.82 |
| 2024-07-04 | 14.19 | 13.67 | -0.54 | -3.80 | 25795.50 | 3565.69 | 5.23 |
| 2024-07-03 | 14.83 | 14.21 | -0.75 | -5.01 | 33205.00 | 4764.99 | 6.73 |
| 2024-07-02 | 14.82 | 14.96 | -0.08 | -0.53 | 36161.46 | 5363.68 | 7.33 |
| 2024-07-01 | 14.60 | 15.04 | 0.54 | 3.72 | 58626.46 | 8873.86 | 11.88 |
| 2024-06-28 | 14.52 | 14.50 | -0.28 | -1.89 | 45121.99 | 6604.78 | 9.15 |
| 2024-06-27 | 14.67 | 14.78 | 0.15 | 1.03 | 51948.50 | 7758.60 | 10.53 |
| 2024-06-26 | 14.03 | 14.63 | 0.47 | 3.32 | 49749.50 | 7069.51 | 10.08 |
| 2024-06-25 | 14.53 | 14.16 | -0.60 | -4.07 | 61732.50 | 8899.69 | 12.51 |
| 2024-06-24 | 15.45 | 14.76 | -1.01 | -6.41 | 96591.53 | 14509.63 | 19.58 |
| 2024-06-21 | 15.40 | 15.77 | 0.03 | 0.19 | 118091.53 | 18927.61 | 23.94 |
| 2024-06-20 | 14.88 | 15.74 | 0.68 | 4.52 | 100264.13 | 15791.33 | 20.32 |
| 2024-06-19 | 14.72 | 15.06 | 0.34 | 2.31 | 48280.70 | 7291.83 | 9.79 |
| 2024-06-18 | 14.68 | 14.72 | 0.29 | 2.01 | 33890.26 | 4944.17 | 6.87 |
| 2024-06-17 | 13.92 | 14.43 | 0.38 | 2.71 | 41255.67 | 5953.37 | 8.36 |
| 2024-06-14 | 13.90 | 14.05 | 0.29 | 2.11 | 18249.46 | 2551.24 | 3.70 |
| 2024-06-13 | 13.70 | 13.76 | -0.05 | -0.36 | 15354.46 | 2113.20 | 3.11 |
| 2024-06-12 | 13.35 | 13.81 | 0.35 | 2.60 | 15885.86 | 2177.92 | 3.22 |
| 2024-06-11 | 13.49 | 13.46 | -0.08 | -0.59 | 16150.80 | 2155.57 | 3.27 |
| 2024-06-07 | 13.23 | 13.54 | 0.53 | 4.07 | 23192.70 | 3128.20 | 4.70 |
| 2024-06-06 | 13.98 | 13.01 | -0.81 | -5.86 | 32438.67 | 4315.63 | 6.58 |
| 2024-06-05 | 14.34 | 13.82 | -0.58 | -4.03 | 26255.00 | 3668.41 | 5.32 |
| 2024-06-04 | 14.59 | 14.40 | -0.19 | -1.30 | 23408.26 | 3395.56 | 4.74 |
| 2024-06-03 | 15.03 | 14.59 | -0.48 | -3.19 | 26057.66 | 3824.70 | 5.28 |
| 2024-05-31 | 14.84 | 15.07 | 0.36 | 2.45 | 27225.26 | 4081.81 | 5.52 |
| 2024-05-30 | 15.55 | 14.71 | -0.71 | -4.60 | 33589.70 | 5029.82 | 6.81 |
| 2024-05-29 | 15.18 | 15.42 | 0.28 | 1.85 | 25965.00 | 3995.45 | 5.26 |
| 2024-05-28 | 15.13 | 15.14 | -0.34 | -2.20 | 22515.00 | 3420.08 | 4.56 |
| 2024-05-27 | 15.23 | 15.48 | 0.04 | 0.26 | 32443.55 | 4919.39 | 6.58 |
| 2024-05-24 | 15.40 | 15.44 | -0.10 | -0.64 | 40716.19 | 6305.38 | 8.25 |
| 2024-05-23 | 15.80 | 15.54 | -0.48 | -3.00 | 47942.50 | 7503.75 | 9.72 |
| 2024-05-22 | 15.39 | 16.02 | 0.18 | 1.14 | 64458.50 | 10232.38 | 13.07 |
| 2024-05-21 | 16.25 | 15.84 | -0.50 | -3.06 | 70364.86 | 11384.47 | 14.26 |
| 2024-05-20 | 16.28 | 16.34 | 0.15 | 0.93 | 89083.20 | 14683.76 | 18.06 |
| 2024-05-17 | 16.50 | 16.19 | -0.07 | -0.43 | 74665.48 | 12077.77 | 15.13 |
| 2024-05-16 | 15.59 | 16.26 | 0.66 | 4.23 | 87805.88 | 14101.41 | 17.80 |
| 2024-05-15 | 15.40 | 15.60 | -0.02 | -0.13 | 50617.97 | 7876.65 | 10.26 |
| 2024-05-14 | 15.50 | 15.62 | -0.20 | -1.26 | 50444.50 | 7807.96 | 10.22 |
| 2024-05-13 | 15.32 | 15.82 | 0.61 | 4.01 | 88205.97 | 13774.47 | 17.88 |
日K线
周K线
月K线
