深城交(301091)股票信息
| 股票代码 | 301091 |
| 股票名称 | 深城交 |
| 最新价/元 | 42.52 |
| 涨跌额/元 | -2.20 |
| 涨跌幅/% | -4.92 |
| 买入/元 | 42.51 |
| 卖出/元 | 42.52 |
| 昨收/元 | 44.72 |
| 今开/元 | 43.00 |
| 最高/元 | 48.58 |
| 最低/元 | 40.11 |
| 成交量/手 | 472491.90 |
| 成交额/万 | 207014.46 |
| 股净值/元 | 81.77 |
| 市净率 | 7.78 |
| 总市值/万 | 1724611.20 |
| 流通值/万 | 819190.32 |
| 换手率/% | 24.52 |
| 入市日期 | 2021-10-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
深城交(301091)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 | 43.00 | 42.52 | -2.20 | -4.92 | 472491.90 | 207014.46 | 24.52 |
| 2024-10-08 | 44.68 | 44.72 | 7.45 | 19.99 | 331117.96 | 144576.12 | 17.19 |
| 2024-09-30 | 33.00 | 37.27 | 5.39 | 16.91 | 322528.47 | 112153.10 | 16.74 |
| 2024-09-27 | 30.40 | 31.88 | 2.19 | 7.38 | 265347.96 | 82843.50 | 13.77 |
| 2024-09-26 | 28.82 | 29.69 | 0.57 | 1.96 | 181722.46 | 52897.66 | 9.43 |
| 2024-09-25 | 29.35 | 29.12 | -0.23 | -0.78 | 230420.01 | 68031.20 | 11.96 |
| 2024-09-24 | 28.50 | 29.35 | 1.35 | 4.82 | 217370.06 | 62428.52 | 11.28 |
| 2024-09-23 | 28.59 | 28.00 | -0.84 | -2.91 | 132634.85 | 37556.75 | 6.88 |
| 2024-09-20 | 28.40 | 28.84 | 0.30 | 1.05 | 173736.92 | 49651.86 | 9.02 |
| 2024-09-19 | 26.99 | 28.54 | 1.79 | 6.69 | 183479.96 | 51474.18 | 9.52 |
| 2024-09-18 | 26.63 | 26.75 | 0.23 | 0.87 | 100708.79 | 26863.82 | 5.23 |
| 2024-09-13 | 27.79 | 26.52 | -1.47 | -5.25 | 158775.00 | 42777.11 | 8.24 |
| 2024-09-12 | 29.00 | 27.99 | -1.21 | -4.14 | 180233.82 | 52404.04 | 9.36 |
| 2024-09-11 | 28.50 | 29.20 | 0.18 | 0.62 | 157920.12 | 45842.28 | 8.20 |
| 2024-09-10 | 28.50 | 29.02 | 0.28 | 0.97 | 171064.43 | 49841.74 | 8.88 |
| 2024-09-09 | 27.77 | 28.74 | 0.55 | 1.95 | 172679.65 | 48911.71 | 8.96 |
| 2024-09-06 | 28.00 | 28.19 | -0.01 | -0.04 | 236305.39 | 68712.72 | 12.27 |
| 2024-09-05 | 27.10 | 28.20 | 1.14 | 4.21 | 152095.38 | 42051.09 | 7.89 |
| 2024-09-04 | 27.78 | 27.06 | -1.09 | -3.87 | 133710.14 | 36820.24 | 6.94 |
| 2024-09-03 | 27.88 | 28.15 | -0.34 | -1.19 | 163188.64 | 45882.93 | 8.47 |
| 2024-09-02 | 26.97 | 28.49 | 1.75 | 6.55 | 302040.98 | 86814.97 | 15.68 |
| 2024-08-30 | 25.36 | 26.74 | 0.87 | 3.36 | 182817.69 | 48619.53 | 9.49 |
| 2024-08-29 | 24.93 | 25.87 | 0.94 | 3.77 | 146177.80 | 37358.63 | 7.59 |
| 2024-08-28 | 25.71 | 24.93 | -1.07 | -4.12 | 122792.90 | 30949.29 | 6.37 |
| 2024-08-27 | 26.55 | 26.00 | -0.99 | -3.67 | 152283.88 | 39783.64 | 7.90 |
| 2024-08-26 | 25.48 | 26.99 | 1.54 | 6.05 | 201512.28 | 53418.11 | 10.46 |
| 2024-08-23 | 26.54 | 25.45 | -0.85 | -3.23 | 114754.85 | 29656.25 | 5.96 |
| 2024-08-22 | 26.88 | 26.30 | -0.80 | -2.95 | 125748.87 | 33507.59 | 6.53 |
| 2024-08-21 | 26.75 | 27.10 | 0.10 | 0.37 | 116024.50 | 31144.69 | 6.02 |
| 2024-08-20 | 27.78 | 27.00 | -0.98 | -3.50 | 127108.80 | 34853.74 | 6.60 |
| 2024-08-19 | 27.85 | 27.98 | 0.24 | 0.87 | 143532.16 | 40426.94 | 7.45 |
| 2024-08-16 | 28.30 | 27.74 | -0.68 | -2.39 | 164130.18 | 46092.91 | 8.52 |
| 2024-08-15 | 27.90 | 28.42 | -0.56 | -1.93 | 226179.43 | 63759.50 | 11.74 |
| 2024-08-14 | 29.00 | 28.98 | -0.27 | -0.92 | 269539.66 | 80181.68 | 13.99 |
| 2024-08-13 | 28.59 | 29.25 | 0.70 | 2.45 | 203166.46 | 59032.30 | 10.55 |
| 2024-08-12 | 28.70 | 28.55 | -0.43 | -1.48 | 189512.73 | 53673.90 | 9.84 |
| 2024-08-09 | 29.05 | 28.98 | -0.04 | -0.14 | 295516.75 | 86655.10 | 15.34 |
| 2024-08-08 | 30.87 | 29.02 | -2.11 | -6.78 | 333567.75 | 98693.92 | 17.31 |
| 2024-08-07 | 33.56 | 31.13 | -2.60 | -7.71 | 397204.44 | 126980.65 | 20.62 |
| 2024-08-06 | 35.05 | 33.73 | -0.42 | -1.23 | 388058.27 | 134168.50 | 20.14 |
| 2024-08-05 | 34.60 | 34.15 | -0.40 | -1.16 | 564129.10 | 200611.10 | 29.28 |
| 2024-08-02 | 28.10 | 34.55 | 5.76 | 20.01 | 608981.38 | 194985.04 | 31.61 |
| 2024-08-01 | 27.20 | 28.79 | 1.49 | 5.46 | 301008.52 | 84966.62 | 15.62 |
| 2024-07-31 | 25.80 | 27.30 | 1.50 | 5.81 | 271216.82 | 73138.94 | 14.08 |
| 2024-07-30 | 25.63 | 25.80 | -0.21 | -0.81 | 168098.02 | 43592.98 | 8.73 |
| 2024-07-29 | 24.61 | 26.01 | 1.14 | 4.58 | 196899.94 | 50650.30 | 10.22 |
| 2024-07-26 | 24.15 | 24.87 | 0.48 | 1.97 | 92537.88 | 22943.44 | 4.80 |
| 2024-07-25 | 23.60 | 24.39 | 0.59 | 2.48 | 93612.70 | 22721.65 | 4.86 |
| 2024-07-24 | 24.67 | 23.80 | -1.49 | -5.89 | 121250.41 | 29361.63 | 6.29 |
| 2024-07-23 | 24.92 | 25.29 | 0.26 | 1.04 | 138925.43 | 35509.06 | 7.21 |
| 2024-07-22 | 24.86 | 25.03 | 0.15 | 0.60 | 74607.35 | 18687.79 | 3.87 |
| 2024-07-19 | 24.81 | 24.88 | -0.32 | -1.27 | 85379.97 | 21379.88 | 4.43 |
| 2024-07-18 | 25.20 | 25.20 | -0.68 | -2.63 | 109626.31 | 27568.15 | 5.69 |
| 2024-07-17 | 26.87 | 25.88 | -1.52 | -5.55 | 170929.98 | 45077.61 | 8.87 |
| 2024-07-16 | 25.49 | 27.40 | 1.81 | 7.07 | 238125.37 | 62882.36 | 12.36 |
| 2024-07-15 | 24.60 | 25.59 | 0.65 | 2.61 | 157410.65 | 40122.34 | 8.17 |
| 2024-07-12 | 24.35 | 24.94 | 0.28 | 1.14 | 129845.73 | 32538.45 | 6.74 |
| 2024-07-11 | 25.10 | 24.66 | 0.18 | 0.74 | 114769.84 | 28462.87 | 5.96 |
| 2024-07-10 | 24.10 | 24.48 | 0.20 | 0.82 | 121274.43 | 30007.00 | 6.29 |
| 2024-07-09 | 23.44 | 24.28 | 1.05 | 4.52 | 114383.80 | 27312.10 | 5.94 |
| 2024-07-08 | 24.30 | 23.23 | -1.17 | -4.80 | 104665.93 | 24553.99 | 5.43 |
| 2024-07-05 | 24.47 | 24.40 | -0.12 | -0.49 | 80982.27 | 19698.71 | 4.20 |
| 2024-07-04 | 26.27 | 24.52 | -0.97 | -3.81 | 120777.46 | 30448.41 | 6.27 |
| 2024-07-03 | 26.21 | 25.49 | -0.94 | -3.56 | 96555.31 | 24969.93 | 5.01 |
| 2024-07-02 | 27.46 | 26.43 | -1.30 | -4.69 | 136620.69 | 36508.82 | 7.09 |
| 2024-07-01 | 27.99 | 27.73 | 0.59 | 2.17 | 144641.72 | 40118.86 | 7.51 |
| 2024-06-28 | 26.36 | 27.14 | 0.73 | 2.76 | 166528.95 | 45695.72 | 8.64 |
| 2024-06-27 | 27.55 | 26.41 | -1.31 | -4.73 | 131024.42 | 35428.05 | 6.80 |
| 2024-06-26 | 26.46 | 27.72 | 1.02 | 3.82 | 149128.61 | 40625.35 | 7.74 |
| 2024-06-25 | 27.83 | 26.70 | -1.16 | -4.16 | 161813.72 | 44009.24 | 8.40 |
| 2024-06-24 | 29.15 | 27.86 | -2.04 | -6.82 | 195242.02 | 56168.89 | 10.13 |
| 2024-06-21 | 28.54 | 29.90 | 1.40 | 4.91 | 281869.22 | 83125.19 | 14.63 |
| 2024-06-20 | 29.29 | 28.50 | -2.07 | -6.77 | 274954.67 | 80113.56 | 14.27 |
| 2024-06-19 | 27.65 | 30.57 | 2.92 | 10.56 | 398266.81 | 119989.88 | 20.67 |
| 2024-06-18 | 25.98 | 27.65 | 1.45 | 5.53 | 256638.07 | 70375.10 | 13.32 |
| 2024-06-17 | 25.85 | 26.20 | 0.67 | 2.62 | 188632.17 | 49896.71 | 9.79 |
| 2024-06-14 | 25.07 | 25.53 | 0.30 | 1.19 | 103283.54 | 26002.04 | 5.36 |
| 2024-06-13 | 25.71 | 25.23 | -0.71 | -2.74 | 110039.94 | 27976.98 | 5.71 |
| 2024-06-12 | 25.53 | 25.94 | 0.26 | 1.01 | 100692.55 | 26065.86 | 5.23 |
| 2024-06-11 | 25.40 | 25.68 | -0.30 | -1.16 | 101945.16 | 25951.82 | 5.29 |
| 2024-06-07 | 26.13 | 25.98 | 0.21 | 0.82 | 126144.40 | 32530.61 | 6.55 |
| 2024-06-06 | 27.13 | 25.77 | -1.85 | -6.70 | 167833.23 | 44000.54 | 8.71 |
| 2024-06-05 | 28.68 | 27.62 | -1.09 | -3.80 | 200522.82 | 56724.61 | 10.41 |
| 2024-06-04 | 26.26 | 28.71 | 2.11 | 7.93 | 283717.36 | 80922.56 | 14.73 |
| 2024-06-03 | 26.72 | 26.60 | 0.33 | 1.26 | 162069.76 | 43442.24 | 8.41 |
| 2024-05-31 | 25.35 | 26.27 | 0.92 | 3.63 | 137330.04 | 35686.86 | 7.13 |
| 2024-05-30 | 26.07 | 25.35 | -0.75 | -2.87 | 112754.06 | 28852.46 | 5.85 |
| 2024-05-29 | 26.00 | 26.10 | 0.04 | 0.15 | 113641.62 | 29489.86 | 5.90 |
| 2024-05-28 | 26.51 | 26.06 | -0.84 | -3.12 | 132375.81 | 34891.33 | 6.87 |
| 2024-05-27 | 27.11 | 26.90 | -0.50 | -1.83 | 169872.60 | 45239.38 | 8.82 |
| 2024-05-24 | 29.62 | 27.40 | -3.36 | -10.92 | 252349.28 | 70831.45 | 13.10 |
| 2024-05-23 | 32.30 | 30.76 | 0.51 | 1.69 | 298698.09 | 94710.63 | 15.50 |
| 2024-05-22 | 38.12 | 39.36 | 0.57 | 1.47 | 135216.54 | 52582.67 | 9.12 |
| 2024-05-21 | 38.61 | 38.79 | -0.53 | -1.35 | 146328.77 | 56593.29 | 9.87 |
| 2024-05-20 | 38.94 | 39.32 | -0.38 | -0.96 | 154448.79 | 60558.78 | 10.42 |
| 2024-05-17 | 39.50 | 39.70 | 1.20 | 3.12 | 207732.95 | 81736.96 | 14.02 |
| 2024-05-16 | 39.53 | 38.50 | -0.11 | -0.29 | 175323.50 | 69147.53 | 11.83 |
| 2024-05-15 | 37.99 | 38.61 | 0.62 | 1.63 | 188305.86 | 73335.39 | 12.71 |
| 2024-05-14 | 36.69 | 37.99 | 1.89 | 5.24 | 176838.60 | 66466.83 | 11.93 |
| 2024-05-13 | 36.63 | 36.10 | -0.90 | -2.43 | 109740.81 | 39652.90 | 7.40 |
日K线
周K线
月K线
