| 股票名称 | 代码 000006 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 深振业Ａ | 2026-06-22 一 | 8.10 | 8.21 | 7.79 | 8.10 | 7.58 | -5.12% | 3.18% | 428637 | 33265万 | 105.16 | 105.16 | -1195.86 | | 2 | 深振业Ａ | 2026-06-18 四 | 7.75 | 7.74 | 8.21 | 8.51 | 7.72 | 6.07% | 4.57% | 616634 | 50701万 | 110.83 | 110.83 | -1260.34 | | 3 | 深振业Ａ | 2026-06-17 三 | 7.86 | 7.93 | 7.74 | 7.92 | 7.69 | -2.40% | 1.63% | 219717 | 17066万 | 104.49 | 104.49 | -1188.19 | | 4 | 深振业Ａ | 2026-06-16 二 | 7.85 | 7.88 | 7.93 | 8.08 | 7.65 | 0.63% | 2.48% | 334825 | 26345万 | 107.05 | 107.05 | -1217.36 | | 5 | 深振业Ａ | 2026-06-15 一 | 7.85 | 7.85 | 7.88 | 8.06 | 7.76 | 0.38% | 1.53% | 205888 | 16270万 | 106.38 | 106.38 | -1209.68 | | 6 | 深振业Ａ | 2026-06-12 五 | 7.85 | 7.85 | 7.85 | 8.03 | 7.72 | 0.00% | 1.76% | 237790 | 18758万 | 105.97 | 105.97 | -1205.07 | | 7 | 深振业Ａ | 2026-06-11 四 | 7.89 | 8.00 | 7.85 | 7.89 | 7.66 | -1.88% | 1.69% | 228459 | 17745万 | 105.97 | 105.97 | -1205.07 | | 8 | 深振业Ａ | 2026-06-10 三 | 7.95 | 7.96 | 8.00 | 8.19 | 7.83 | 0.50% | 1.89% | 255530 | 20511万 | 108 | 108 | -1228.1 | | 9 | 深振业Ａ | 2026-06-09 二 | 8.04 | 7.96 | 7.96 | 8.06 | 7.59 | 0.00% | 2.17% | 292361 | 22919万 | 107.46 | 107.46 | -1221.96 | | 10 | 深振业Ａ | 2026-06-08 一 | 8.25 | 8.51 | 7.96 | 8.30 | 7.92 | -6.46% | 2.89% | 390590 | 31674万 | 107.46 | 107.46 | -1221.96 | | 11 | 深振业Ａ | 2026-06-05 五 | 8.41 | 8.40 | 8.51 | 8.69 | 8.21 | 1.31% | 2.57% | 347372 | 29498万 | 114.88 | 114.88 | -1306.39 | | 12 | 深振业Ａ | 2026-06-04 四 | 8.44 | 8.49 | 8.40 | 8.63 | 8.32 | -1.06% | 1.94% | 262553 | 22239万 | 113.4 | 113.4 | -1289.51 | | 13 | 深振业Ａ | 2026-06-03 三 | 8.73 | 8.85 | 8.49 | 8.75 | 8.38 | -4.07% | 2.79% | 377181 | 32238万 | 114.61 | 114.61 | -1303.32 | | 14 | 深振业Ａ | 2026-06-02 二 | 8.95 | 8.88 | 8.85 | 9.35 | 8.76 | -0.34% | 2.98% | 402704 | 36306万 | 119.47 | 119.47 | -1358.59 | | 15 | 深振业Ａ | 2026-06-01 一 | 9.04 | 9.10 | 8.88 | 9.13 | 8.87 | -2.42% | 2.06% | 278447 | 24972万 | 119.88 | 119.88 | -1363.19 | | 16 | 深振业Ａ | 2026-05-29 五 | 9.64 | 9.57 | 9.10 | 9.80 | 9.05 | -4.91% | 3.08% | 415296 | 39060万 | 122.85 | 122.85 | -1396.97 | | 17 | 深振业Ａ | 2026-05-28 四 | 9.77 | 9.85 | 9.57 | 9.83 | 9.35 | -2.84% | 2.68% | 361895 | 34619万 | 129.19 | 129.19 | -1469.12 | | 18 | 深振业Ａ | 2026-05-27 三 | 10.20 | 10.26 | 9.85 | 10.32 | 9.83 | -4.00% | 2.68% | 361823 | 36246万 | 132.97 | 132.97 | -1512.1 | | 19 | 深振业Ａ | 2026-05-26 二 | 10.34 | 10.42 | 10.26 | 10.43 | 9.92 | -1.54% | 2.60% | 350799 | 35679万 | 138.51 | 138.51 | -1575.04 | | 20 | 深振业Ａ | 2026-05-25 一 | 10.89 | 10.88 | 10.42 | 10.94 | 10.13 | -4.23% | 3.84% | 517737 | 53802万 | 140.67 | 140.67 | -1599.6 | | 21 | 深振业Ａ | 2026-05-22 五 | 10.62 | 10.46 | 10.88 | 11.08 | 10.45 | 4.02% | 3.57% | 481894 | 51974万 | 146.88 | 146.88 | -1670.22 | | 22 | 深振业Ａ | 2026-05-21 四 | 10.86 | 10.86 | 10.46 | 11.18 | 10.45 | -3.68% | 4.18% | 564051 | 61176万 | 141.21 | 141.21 | -1605.74 | | 23 | 深振业Ａ | 2026-05-20 三 | 11.21 | 11.14 | 10.86 | 11.25 | 10.75 | -2.51% | 3.76% | 507033 | 55200万 | 146.61 | 146.61 | -1667.15 | | 24 | 深振业Ａ | 2026-05-19 二 | 10.98 | 10.69 | 11.14 | 11.25 | 10.66 | 4.21% | 6.98% | 942128 | 103830万 | 150.39 | 150.39 | -1710.13 | | 25 | 深振业Ａ | 2026-05-18 一 | 9.79 | 9.72 | 10.69 | 10.69 | 9.79 | 9.98% | 2.55% | 344268 | 35879万 | 144.31 | 144.31 | -1641.05 | | 26 | 深振业Ａ | 2026-05-15 五 | 9.95 | 9.94 | 9.72 | 10.25 | 9.62 | -2.21% | 3.47% | 468013 | 46279万 | 131.22 | 131.22 | -1492.14 | | 27 | 深振业Ａ | 2026-05-14 四 | 10.38 | 10.38 | 9.94 | 10.45 | 9.93 | -4.24% | 4.67% | 630318 | 63702万 | 134.19 | 134.19 | -1525.92 | | 28 | 深振业Ａ | 2026-05-13 三 | 10.63 | 10.45 | 10.38 | 10.99 | 10.33 | -0.67% | 9.47% | 1278248 | 135896万 | 140.13 | 140.13 | -1593.46 | | 29 | 深振业Ａ | 2026-05-12 二 | 9.60 | 9.50 | 10.45 | 10.45 | 9.48 | 10.00% | 6.03% | 814304 | 83144万 | 141.07 | 141.07 | -1604.21 | | 30 | 深振业Ａ | 2026-05-11 一 | 9.36 | 9.45 | 9.50 | 9.58 | 9.25 | 0.53% | 2.50% | 337626 | 31936万 | 128.25 | 128.25 | -1458.37 | | 31 | 深振业Ａ | 2026-05-08 五 | 9.41 | 9.44 | 9.45 | 9.63 | 9.37 | 0.11% | 1.84% | 247959 | 23537万 | 127.57 | 127.57 | -1450.69 | | 32 | 深振业Ａ | 2026-05-07 四 | 9.63 | 9.47 | 9.44 | 9.64 | 9.30 | -0.32% | 2.15% | 289643 | 27380万 | 127.44 | 127.44 | -1449.16 | | 33 | 深振业Ａ | 2026-05-06 三 | 9.59 | 9.70 | 9.47 | 9.62 | 9.30 | -2.37% | 3.16% | 426101 | 40190万 | 127.84 | 127.84 | -1453.77 | | 34 | 深振业Ａ | 2026-04-30 四 | 9.67 | 9.51 | 9.70 | 9.71 | 9.39 | 2.00% | 2.11% | 284858 | 27266万 | 130.95 | 130.95 | -1489.07 | | 35 | 深振业Ａ | 2026-04-29 三 | 9.17 | 9.18 | 9.51 | 9.54 | 9.09 | 3.59% | 1.75% | 236285 | 22153万 | 128.38 | 128.38 | -1459.91 | | 36 | 深振业Ａ | 2026-04-28 二 | 9.41 | 9.35 | 9.18 | 9.44 | 9.13 | -1.82% | 1.57% | 212436 | 19691万 | 123.93 | 123.93 | -293.27 | | 37 | 深振业Ａ | 2026-04-27 一 | 9.76 | 9.88 | 9.35 | 9.78 | 9.14 | -5.36% | 2.69% | 363388 | 34064万 | 126.22 | 126.22 | -298.7 | | 38 | 深振业Ａ | 2026-04-24 五 | 9.72 | 9.72 | 9.88 | 9.90 | 9.72 | 1.65% | 2.17% | 293294 | 28870万 | 133.38 | 133.38 | -315.63 | | 39 | 深振业Ａ | 2026-04-23 四 | 9.72 | 9.76 | 9.72 | 10.04 | 9.66 | -0.41% | 2.47% | 334089 | 32777万 | 131.22 | 131.22 | -310.52 | | 40 | 深振业Ａ | 2026-04-22 三 | 9.60 | 9.67 | 9.76 | 9.88 | 9.55 | 0.93% | 2.01% | 271652 | 26441万 | 131.76 | 131.76 | -311.8 | | 41 | 深振业Ａ | 2026-04-21 二 | 9.73 | 9.73 | 9.67 | 9.89 | 9.58 | -0.62% | 1.82% | 245265 | 23772万 | 130.54 | 130.54 | -308.93 | | 42 | 深振业Ａ | 2026-04-20 一 | 9.48 | 9.57 | 9.73 | 9.80 | 9.36 | 1.67% | 2.71% | 366511 | 35426万 | 131.35 | 131.35 | -310.84 | | 43 | 深振业Ａ | 2026-04-17 五 | 9.38 | 9.40 | 9.57 | 9.71 | 9.21 | 1.81% | 3.32% | 448093 | 42463万 | 129.19 | 129.19 | -305.73 | | 44 | 深振业Ａ | 2026-04-16 四 | 8.76 | 8.78 | 9.40 | 9.47 | 8.73 | 7.06% | 3.05% | 411582 | 37565万 | 126.9 | 126.9 | -300.3 | | 45 | 深振业Ａ | 2026-04-15 三 | 8.84 | 8.85 | 8.78 | 8.94 | 8.74 | -0.79% | 1.46% | 197442 | 17471万 | 118.53 | 118.53 | -280.49 | | 46 | 深振业Ａ | 2026-04-14 二 | 8.62 | 8.58 | 8.85 | 8.93 | 8.47 | 3.15% | 2.25% | 303715 | 26547万 | 119.47 | 119.47 | -282.73 | | 47 | 深振业Ａ | 2026-04-13 一 | 8.56 | 8.68 | 8.58 | 8.66 | 8.45 | -1.15% | 1.43% | 193594 | 16570万 | 115.83 | 115.83 | -274.1 | | 48 | 深振业Ａ | 2026-04-10 五 | 8.54 | 8.52 | 8.68 | 8.90 | 8.54 | 1.88% | 1.43% | 192627 | 16880万 | 117.18 | 117.18 | -277.3 | | 49 | 深振业Ａ | 2026-04-03 五 | 8.86 | 8.92 | 8.15 | 8.88 | 8.09 | -8.63% | 3.49% | 471329 | 39321万 | 110.02 | 110.02 | -260.37 | | 50 | 深振业Ａ | 2026-04-02 四 | 8.91 | 8.87 | 8.92 | 9.17 | 8.80 | 0.56% | 2.45% | 330701 | 29669万 | 120.42 | 120.42 | -11.45 | | 51 | 深振业Ａ | 2026-04-01 三 | 8.72 | 8.60 | 8.87 | 8.93 | 8.71 | 3.14% | 1.45% | 195809 | 17291万 | 119.74 | 119.74 | -11.38 | | 52 | 深振业Ａ | 2026-03-31 二 | 8.81 | 8.84 | 8.60 | 9.04 | 8.60 | -2.71% | 1.66% | 224100 | 19707万 | 116.1 | 116.1 | -11.04 | | 53 | 深振业Ａ | 2026-03-30 一 | 8.86 | 8.99 | 8.84 | 8.95 | 8.72 | -1.67% | 1.55% | 209466 | 18526万 | 119.34 | 119.34 | -11.35 | | 54 | 深振业Ａ | 2026-03-27 五 | 8.90 | 9.05 | 8.99 | 9.03 | 8.80 | -0.66% | 1.68% | 226627 | 20267万 | 121.36 | 121.36 | -11.54 | | 55 | 深振业Ａ | 2026-03-26 四 | 8.88 | 8.86 | 9.05 | 9.55 | 8.88 | 2.14% | 3.62% | 488676 | 44862万 | 122.17 | 122.17 | -11.62 | | 56 | 深振业Ａ | 2026-03-25 三 | 8.50 | 8.44 | 8.86 | 9.09 | 8.39 | 4.98% | 3.09% | 416958 | 36518万 | 119.61 | 119.61 | -11.37 | | 57 | 深振业Ａ | 2026-03-24 二 | 8.29 | 8.12 | 8.44 | 8.46 | 8.15 | 3.94% | 1.73% | 233190 | 19347万 | 113.94 | 113.94 | -10.83 | | 58 | 深振业Ａ | 2026-03-23 一 | 8.55 | 8.78 | 8.12 | 8.59 | 8.00 | -7.52% | 2.60% | 351661 | 29242万 | 109.62 | 109.62 | -10.42 | | 59 | 深振业Ａ | 2026-03-20 五 | 9.11 | 9.07 | 8.78 | 9.24 | 8.78 | -3.20% | 1.95% | 263502 | 23650万 | 118.53 | 118.53 | -11.27 | | 60 | 深振业Ａ | 2026-03-19 四 | 9.14 | 9.24 | 9.07 | 9.30 | 8.99 | -1.84% | 2.19% | 296257 | 26965万 | 122.44 | 122.44 | -11.64 | | 61 | 深振业Ａ | 2026-03-18 三 | 9.05 | 9.05 | 9.24 | 9.26 | 9.00 | 2.10% | 1.93% | 260690 | 23881万 | 124.74 | 124.74 | -11.86 | | 62 | 深振业Ａ | 2026-03-17 二 | 9.17 | 9.16 | 9.05 | 9.26 | 9.05 | -1.20% | 1.73% | 233331 | 21401万 | 122.17 | 122.17 | -11.62 | | 63 | 深振业Ａ | 2026-03-16 一 | 9.00 | 9.03 | 9.16 | 9.19 | 8.97 | 1.44% | 1.77% | 239468 | 21795万 | 123.66 | 123.66 | -11.76 | | 64 | 深振业Ａ | 2026-03-13 五 | 9.03 | 9.09 | 9.03 | 9.21 | 8.98 | -0.66% | 1.46% | 196766 | 17932万 | 121.9 | 121.9 | -11.59 | | 65 | 深振业Ａ | 2026-03-12 四 | 9.11 | 9.13 | 9.09 | 9.18 | 8.95 | -0.44% | 1.18% | 159068 | 14362万 | 122.71 | 122.71 | -11.67 | | 66 | 深振业Ａ | 2026-03-11 三 | 9.14 | 9.14 | 9.13 | 9.19 | 9.04 | -0.11% | 1.45% | 195758 | 17858万 | 123.25 | 123.25 | -11.72 | | 67 | 深振业Ａ | 2026-03-10 二 | 8.92 | 8.85 | 9.14 | 9.19 | 8.90 | 3.28% | 2.07% | 279200 | 25316万 | 123.39 | 123.39 | -11.73 | | 68 | 深振业Ａ | 2026-03-09 一 | 9.02 | 9.13 | 8.85 | 9.06 | 8.63 | -3.07% | 2.66% | 359698 | 31601万 | 119.47 | 119.47 | -11.36 | | 69 | 深振业Ａ | 2026-03-06 五 | 8.62 | 8.71 | 9.13 | 9.32 | 8.60 | 4.82% | 2.96% | 399070 | 36188万 | 123.25 | 123.25 | -11.72 | | 70 | 深振业Ａ | 2026-03-05 四 | 8.72 | 8.56 | 8.71 | 8.99 | 8.65 | 1.75% | 1.67% | 224832 | 19761万 | 117.58 | 117.58 | -11.18 | | 71 | 深振业Ａ | 2026-03-04 三 | 8.37 | 8.56 | 8.56 | 8.70 | 8.31 | 0.00% | 1.35% | 182373 | 15626万 | 115.56 | 115.56 | -10.99 | | 72 | 深振业Ａ | 2026-03-03 二 | 8.91 | 8.94 | 8.56 | 9.03 | 8.51 | -4.25% | 2.21% | 298327 | 26023万 | 115.56 | 115.56 | -10.99 | | 73 | 深振业Ａ | 2026-03-02 一 | 9.05 | 9.28 | 8.94 | 9.09 | 8.82 | -3.66% | 2.39% | 322869 | 28923万 | 120.69 | 120.69 | -11.47 | | 74 | 深振业Ａ | 2026-02-27 五 | 9.32 | 9.32 | 9.28 | 9.32 | 9.14 | -0.43% | 1.76% | 237261 | 21892万 | 125.28 | 125.28 | -11.91 | | 75 | 深振业Ａ | 2026-02-26 四 | 9.68 | 9.68 | 9.32 | 9.72 | 9.25 | -3.72% | 2.94% | 397020 | 37363万 | 125.82 | 125.82 | -11.96 | | 76 | 深振业Ａ | 2026-02-25 三 | 9.27 | 9.27 | 9.68 | 9.85 | 9.24 | 4.42% | 3.41% | 460823 | 44343万 | 130.68 | 130.68 | -12.42 | | 77 | 深振业Ａ | 2026-02-24 二 | 9.60 | 9.43 | 9.27 | 9.60 | 9.20 | -1.70% | 2.30% | 310212 | 28775万 | 125.14 | 125.14 | -11.9 |
|
行情刷新 | 流通股东
 |
