| 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 | 2024-05-07 二 | 3.88 | 3.87 | 3.90 | 3.95 | 3.79 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 深振业A | 2024-05-06 一 | 3.96 | 3.87 | 3.87 | 4.01 | 3.86 | 0.00% | 1.72% | 231872 | 9135万 | 52.24 | 52.24 | -6.39 | 3 | 深振业A | 2024-04-30 二 | 3.92 | 3.92 | 3.87 | 3.92 | 3.80 | -1.28% | 1.57% | 211524 | 8166万 | 52.24 | 52.24 | -6.39 | 4 | 深振业A | 2024-04-29 一 | 3.63 | 3.67 | 3.92 | 3.94 | 3.61 | 6.81% | 2.89% | 389806 | 14938万 | 52.92 | 52.92 | -6.48 | 5 | 深振业A | 2024-04-26 五 | 3.55 | 3.54 | 3.67 | 3.67 | 3.48 | 3.67% | 1.87% | 252648 | 9059万 | 49.54 | 49.54 | 22.8 | 6 | 深振业A | 2024-04-25 四 | 3.53 | 3.56 | 3.54 | 3.61 | 3.52 | -0.56% | 0.82% | 111198 | 3967万 | 47.79 | 47.79 | 21.99 | 7 | 深振业A | 2024-04-24 三 | 3.52 | 3.54 | 3.56 | 3.56 | 3.48 | 0.56% | 0.95% | 127982 | 4497万 | 48.06 | 48.06 | 22.12 | 8 | 深振业A | 2024-04-23 二 | 3.49 | 3.48 | 3.54 | 3.60 | 3.49 | 1.72% | 1.01% | 136485 | 4841万 | 47.79 | 47.79 | 21.99 | 9 | 深振业A | 2024-04-22 一 | 3.48 | 3.51 | 3.48 | 3.53 | 3.43 | -0.85% | 0.92% | 124580 | 4348万 | 46.98 | 46.98 | 21.62 | 10 | 深振业A | 2024-04-19 五 | 3.46 | 3.49 | 3.51 | 3.54 | 3.43 | 0.57% | 0.94% | 127422 | 4450万 | 47.38 | 47.38 | 21.81 | 11 | 深振业A | 2024-04-18 四 | 3.54 | 3.56 | 3.49 | 3.55 | 3.48 | -1.97% | 0.84% | 113489 | 3982万 | 47.11 | 47.11 | 21.68 | 12 | 深振业A | 2024-04-17 三 | 3.49 | 3.49 | 3.56 | 3.59 | 3.48 | 2.01% | 0.95% | 128604 | 4567万 | 48.06 | 48.06 | 22.12 | 13 | 深振业A | 2024-04-16 二 | 3.57 | 3.62 | 3.49 | 3.61 | 3.48 | -3.59% | 1.12% | 151254 | 5344万 | 47.11 | 47.11 | 21.68 | 14 | 深振业A | 2024-04-15 一 | 3.70 | 3.68 | 3.62 | 3.73 | 3.46 | -1.63% | 1.49% | 200947 | 7230万 | 48.87 | 48.87 | 22.49 | 15 | 深振业A | 2024-04-12 五 | 3.76 | 3.79 | 3.68 | 3.79 | 3.66 | -2.90% | 1.07% | 144778 | 5372万 | 49.68 | 49.68 | 22.86 | 16 | 深振业A | 2024-04-11 四 | 3.78 | 3.85 | 3.79 | 3.84 | 3.74 | -1.56% | 1.09% | 146947 | 5560万 | 51.16 | 51.16 | 23.54 | 17 | 深振业A | 2024-04-10 三 | 3.80 | 3.81 | 3.85 | 4.02 | 3.79 | 1.05% | 2.27% | 305937 | 11963万 | 51.97 | 51.97 | 23.92 | 18 | 深振业A | 2024-04-09 二 | 3.76 | 3.76 | 3.81 | 3.82 | 3.76 | 1.33% | 0.65% | 88285 | 3348万 | 51.43 | 51.43 | 23.67 | 19 | 深振业A | 2024-04-08 一 | 3.85 | 3.87 | 3.76 | 3.86 | 3.75 | -2.84% | 1.03% | 138603 | 5272万 | 50.76 | 50.76 | 23.36 | 20 | 深振业A | 2024-04-03 三 | 3.91 | 3.93 | 3.87 | 3.94 | 3.86 | -1.53% | 0.85% | 115196 | 4476万 | 52.24 | 52.24 | 24.04 | 21 | 深振业A | 2024-04-02 二 | 3.98 | 3.97 | 3.93 | 3.98 | 3.91 | -1.01% | 1.12% | 150766 | 5939万 | 53.05 | 53.05 | 24.41 | 22 | 深振业A | 2024-04-01 一 | 3.98 | 3.95 | 3.97 | 4.02 | 3.92 | 0.51% | 1.29% | 174377 | 6919万 | 53.59 | 53.59 | 24.66 | 23 | 深振业A | 2024-03-29 五 | 3.91 | 3.88 | 3.95 | 4.02 | 3.89 | 1.80% | 1.44% | 194114 | 7680万 | 53.32 | 53.32 | 24.54 | 24 | 深振业A | 2024-03-28 四 | 3.80 | 3.84 | 3.88 | 3.92 | 3.80 | 1.04% | 1.16% | 156995 | 6092万 | 52.38 | 52.38 | 24.1 | 25 | 深振业A | 2024-03-27 三 | 3.93 | 3.96 | 3.84 | 3.93 | 3.83 | -3.03% | 1.35% | 181785 | 7033万 | 51.84 | 51.84 | 23.86 | 26 | 深振业A | 2024-03-26 二 | 3.86 | 3.87 | 3.96 | 3.99 | 3.84 | 2.33% | 1.62% | 218698 | 8574万 | 53.46 | 53.46 | 24.6 | 27 | 深振业A | 2024-03-25 一 | 3.90 | 3.94 | 3.87 | 4.00 | 3.84 | -1.78% | 1.53% | 205990 | 8046万 | 52.24 | 52.24 | 24.04 | 28 | 深振业A | 2024-03-22 五 | 4.00 | 4.00 | 3.94 | 4.00 | 3.88 | -1.50% | 1.44% | 194677 | 7660万 | 53.19 | 53.19 | 24.48 | 29 | 深振业A | 2024-03-21 四 | 3.98 | 3.99 | 4.00 | 4.04 | 3.97 | 0.25% | 1.41% | 190909 | 7643万 | 54 | 54 | 24.85 | 30 | 深振业A | 2024-03-20 三 | 3.97 | 3.97 | 3.99 | 3.99 | 3.94 | 0.50% | 0.91% | 122381 | 4852万 | 53.86 | 53.86 | 24.79 | 31 | 深振业A | 2024-03-19 二 | 4.01 | 4.02 | 3.97 | 4.02 | 3.97 | -1.24% | 1.23% | 165890 | 6630万 | 53.59 | 53.59 | 24.66 | 32 | 深振业A | 2024-03-18 一 | 4.01 | 4.01 | 4.02 | 4.03 | 3.97 | 0.25% | 1.31% | 176801 | 7068万 | 54.27 | 54.27 | 24.97 | 33 | 深振业A | 2024-03-15 五 | 3.99 | 4.00 | 4.01 | 4.02 | 3.97 | 0.25% | 0.91% | 122838 | 4909万 | 54.13 | 54.13 | 24.91 | 34 | 深振业A | 2024-03-14 四 | 4.00 | 4.00 | 4.00 | 4.04 | 3.96 | 0.00% | 1.27% | 170820 | 6826万 | 54 | 54 | 24.85 | 35 | 深振业A | 2024-03-08 五 | 3.98 | 3.98 | 3.96 | 3.98 | 3.91 | -0.50% | 0.97% | 130921 | 5162万 | 53.46 | 53.46 | 24.6 | 36 | 深振业A | 2024-03-07 四 | 3.96 | 3.94 | 3.98 | 4.01 | 3.92 | 1.02% | 1.34% | 180972 | 7155万 | 53.73 | 53.73 | 24.72 | 37 | 深振业A | 2024-03-06 三 | 3.94 | 3.96 | 3.94 | 4.00 | 3.90 | -0.51% | 1.04% | 140678 | 5547万 | 53.19 | 53.19 | 24.48 | 38 | 深振业A | 2024-03-05 二 | 3.98 | 4.01 | 3.96 | 3.98 | 3.88 | -1.25% | 1.81% | 243771 | 9572万 | 53.46 | 53.46 | 24.6 | 39 | 深振业A | 2024-03-04 一 | 4.08 | 4.15 | 4.01 | 4.09 | 3.99 | -3.37% | 2.13% | 287725 | 11560万 | 54.13 | 54.13 | 24.91 | 40 | 深振业A | 2024-03-01 五 | 4.07 | 4.06 | 4.15 | 4.25 | 4.03 | 2.22% | 2.54% | 342345 | 14180万 | 56.02 | 56.02 | 25.78 | 41 | 深振业A | 2024-02-29 四 | 3.98 | 3.99 | 4.06 | 4.06 | 3.95 | 1.75% | 1.78% | 240219 | 9665万 | 54.81 | 54.81 | 25.22 | 42 | 深振业A | 2024-02-28 三 | 4.14 | 4.13 | 3.99 | 4.22 | 3.98 | -3.39% | 2.80% | 377445 | 15558万 | 53.86 | 53.86 | 24.79 | 43 | 深振业A | 2024-02-27 二 | 4.03 | 4.03 | 4.13 | 4.14 | 4.01 | 2.48% | 1.78% | 240666 | 9842万 | 55.75 | 55.75 | 25.66 | 44 | 深振业A | 2024-02-26 一 | 4.06 | 4.07 | 4.03 | 4.10 | 4.00 | -0.98% | 1.53% | 207193 | 8373万 | 54.4 | 54.4 | 25.04 | 45 | 深振业A | 2024-02-23 五 | 4.03 | 4.03 | 4.07 | 4.07 | 4.00 | 0.99% | 1.68% | 227138 | 9151万 | 54.94 | 54.94 | 25.28 | 46 | 深振业A | 2024-02-22 四 | 4.03 | 4.04 | 4.03 | 4.07 | 3.96 | -0.25% | 1.82% | 245344 | 9828万 | 54.4 | 54.4 | 25.04 | 47 | 深振业A | 2024-02-21 三 | 3.95 | 4.00 | 4.04 | 4.15 | 3.94 | 1.00% | 2.21% | 297763 | 12081万 | 54.54 | 54.54 | 25.1 | 48 | 深振业A | 2024-02-20 二 | 3.95 | 3.99 | 4.00 | 4.00 | 3.92 | 0.25% | 1.47% | 198429 | 7869万 | 54 | 54 | 24.85 | 49 | 深振业A | 2024-02-19 一 | 4.03 | 4.05 | 3.99 | 4.04 | 3.94 | -1.48% | 2.17% | 292482 | 11657万 | 53.86 | 53.86 | 24.79 | 50 | 深振业A | 2024-02-08 四 | 3.90 | 3.78 | 4.05 | 4.10 | 3.87 | 7.14% | 2.75% | 371299 | 14953万 | 54.67 | 54.67 | 25.16 | 51 | 深振业A | 2024-02-07 三 | 3.72 | 3.72 | 3.78 | 3.86 | 3.68 | 1.61% | 2.00% | 269878 | 10173万 | 51.03 | 51.03 | 23.48 | 52 | 深振业A | 2024-02-06 二 | 3.52 | 3.57 | 3.72 | 3.76 | 3.29 | 4.20% | 2.57% | 347562 | 12238万 | 50.22 | 50.22 | 23.11 | 53 | 深振业A | 2024-02-05 一 | 3.93 | 3.95 | 3.57 | 3.94 | 3.56 | -9.62% | 3.56% | 480584 | 17630万 | 48.19 | 48.19 | 22.18 | 54 | 深振业A | 2024-02-02 五 | 3.90 | 3.93 | 3.95 | 4.22 | 3.81 | 0.51% | 3.24% | 437323 | 17546万 | 53.32 | 53.32 | 24.54 | 55 | 深振业A | 2024-02-01 四 | 4.13 | 4.17 | 3.93 | 4.19 | 3.75 | -5.76% | 4.11% | 554324 | 21692万 | 53.05 | 53.05 | 24.41 | 56 | 深振业A | 2024-01-31 三 | 4.35 | 4.49 | 4.17 | 4.43 | 4.16 | -7.13% | 3.63% | 490279 | 20945万 | 56.29 | 56.29 | 25.91 | 57 | 深振业A | 2024-01-30 二 | 4.57 | 4.73 | 4.49 | 4.90 | 4.48 | -5.07% | 5.19% | 700851 | 32312万 | 60.61 | 60.61 | 27.89 | 58 | 深振业A | 2024-01-29 一 | 4.80 | 4.71 | 4.73 | 5.18 | 4.71 | 0.42% | 7.70% | 1039464 | 51464万 | 63.85 | 63.85 | 29.38 | 59 | 深振业A | 2024-01-26 五 | 4.60 | 4.65 | 4.71 | 4.87 | 4.58 | 1.29% | 4.33% | 584199 | 27713万 | 63.58 | 63.58 | 29.26 | 60 | 深振业A | 2024-01-25 四 | 4.47 | 4.48 | 4.65 | 4.65 | 4.43 | 3.79% | 3.81% | 514973 | 23492万 | 62.77 | 62.77 | 28.89 | 61 | 深振业A | 2024-01-24 三 | 4.24 | 4.23 | 4.48 | 4.55 | 4.24 | 5.91% | 4.11% | 555238 | 24662万 | 60.48 | 60.48 | 27.83 | 62 | 深振业A | 2024-01-23 二 | 4.18 | 4.18 | 4.23 | 4.26 | 4.08 | 1.20% | 1.61% | 216709 | 9051万 | 57.1 | 57.1 | 26.28 | 63 | 深振业A | 2024-01-22 一 | 4.32 | 4.40 | 4.18 | 4.52 | 4.14 | -5.00% | 2.70% | 364861 | 15773万 | 56.43 | 56.43 | 25.97 | 64 | 深振业A | 2024-01-19 五 | 4.37 | 4.33 | 4.40 | 4.51 | 4.30 | 1.62% | 2.25% | 304100 | 13418万 | 59.4 | 59.4 | 27.33 | 65 | 深振业A | 2024-01-18 四 | 4.37 | 4.45 | 4.33 | 4.39 | 4.16 | -2.70% | 2.53% | 341804 | 14625万 | 58.45 | 58.45 | 26.9 | 66 | 深振业A | 2024-01-17 三 | 4.45 | 4.45 | 4.45 | 4.54 | 4.42 | 0.00% | 2.06% | 277794 | 12439万 | 60.07 | 60.07 | 27.64 | 67 | 深振业A | 2024-01-16 二 | 4.53 | 4.51 | 4.45 | 4.56 | 4.37 | -1.33% | 1.64% | 221889 | 9860万 | 60.07 | 60.07 | 27.64 | 68 | 深振业A | 2024-01-15 一 | 4.44 | 4.46 | 4.51 | 4.54 | 4.41 | 1.12% | 1.53% | 206284 | 9253万 | 60.88 | 60.88 | 28.02 | 69 | 深振业A | 2024-01-12 五 | 4.50 | 4.52 | 4.46 | 4.54 | 4.46 | -1.33% | 1.26% | 170769 | 7662万 | 60.21 | 60.21 | 27.71 | 70 | 深振业A | 2024-01-11 四 | 4.39 | 4.37 | 4.52 | 4.60 | 4.38 | 3.43% | 2.53% | 340975 | 15393万 | 61.02 | 61.02 | 28.08 | 71 | 深振业A | 2024-01-10 三 | 4.40 | 4.41 | 4.37 | 4.44 | 4.35 | -0.91% | 1.24% | 167584 | 7349万 | 58.99 | 58.99 | 27.15 | 72 | 深振业A | 2024-01-09 二 | 4.47 | 4.44 | 4.41 | 4.48 | 4.35 | -0.68% | 1.90% | 256905 | 11309万 | 59.53 | 59.53 | 27.4 | 73 | 深振业A | 2024-01-08 一 | 4.66 | 4.52 | 4.44 | 4.74 | 4.42 | -1.77% | 2.91% | 392781 | 17750万 | 59.94 | 59.94 | 27.58 | 74 | 深振业A | 2024-01-05 五 | 4.48 | 4.45 | 4.52 | 4.63 | 4.47 | 1.57% | 2.61% | 352650 | 16074万 | 61.02 | 61.02 | 28.08 | 75 | 深振业A | 2024-01-04 四 | 4.50 | 4.51 | 4.45 | 4.52 | 4.43 | -1.33% | 1.28% | 172169 | 7667万 | 60.07 | 60.07 | 27.64 | 76 | 深振业A | 2024-01-03 三 | 4.46 | 4.47 | 4.51 | 4.55 | 4.44 | 0.89% | 1.31% | 177360 | 7982万 | 60.88 | 60.88 | 28.02 | 77 | 深振业A | 2024-01-02 二 | 4.58 | 4.59 | 4.47 | 4.60 | 4.45 | -2.61% | 1.94% | 261947 | 11766万 | 60.34 | 60.34 | 27.77 | 78 | 深振业A | 2023-12-29 五 | 4.53 | 4.55 | 4.59 | 4.64 | 4.52 | 0.88% | 1.64% | 221839 | 10183万 | 61.96 | 61.96 | 28.51 | 79 | 深振业A | 2023-12-28 四 | 4.55 | 4.55 | 4.55 | 4.58 | 4.40 | 0.00% | 2.39% | 322643 | 14535万 | 61.42 | 61.42 | 28.27 | 80 | 深振业A | 2023-12-27 三 | 4.46 | 4.36 | 4.55 | 4.78 | 4.43 | 4.36% | 3.61% | 487393 | 22142万 | 61.42 | 61.42 | 28.27 | 81 | 深振业A | 2023-12-26 二 | 4.42 | 4.43 | 4.36 | 4.42 | 4.33 | -1.58% | 1.21% | 163063 | 7135万 | 58.86 | 58.86 | 27.09 | 82 | 深振业A | 2023-12-25 一 | 4.45 | 4.48 | 4.43 | 4.46 | 4.39 | -1.12% | 1.18% | 159918 | 7065万 | 59.8 | 59.8 | 27.52 | 83 | 深振业A | 2023-12-22 五 | 4.63 | 4.62 | 4.48 | 4.64 | 4.46 | -3.03% | 2.11% | 284525 | 12836万 | 60.48 | 60.48 | 27.83 | 84 | 深振业A | 2023-12-21 四 | 4.60 | 4.62 | 4.62 | 4.67 | 4.58 | 0.00% | 1.65% | 222891 | 10307万 | 62.37 | 62.37 | 28.7 | 85 | 深振业A | 2023-12-20 三 | 4.68 | 4.71 | 4.62 | 4.72 | 4.60 | -1.91% | 1.48% | 199723 | 9288万 | 62.37 | 62.37 | 28.7 | 86 | 深振业A | 2023-12-19 二 | 4.74 | 4.76 | 4.71 | 4.79 | 4.65 | -1.05% | 1.63% | 219756 | 10340万 | 63.58 | 63.58 | 29.26 | 87 | 深振业A | 2023-12-18 一 | 4.80 | 4.87 | 4.76 | 4.89 | 4.73 | -2.26% | 2.06% | 277738 | 13304万 | 64.26 | 64.26 | 29.57 | 88 | 深振业A | 2023-12-15 五 | 4.93 | 4.86 | 4.87 | 4.98 | 4.82 | 0.21% | 2.48% | 334216 | 16301万 | 65.74 | 65.74 | 30.25 | 89 | 深振业A | 2023-12-14 四 | 4.80 | 4.79 | 4.86 | 4.94 | 4.80 | 1.46% | 2.77% | 373663 | 18196万 | 65.61 | 65.61 | 30.19 | 90 | 深振业A | 2023-12-13 三 | 4.78 | 4.85 | 4.79 | 4.85 | 4.75 | -1.24% | 1.98% | 266631 | 12802万 | 64.66 | 64.66 | 29.76 | 91 | 深振业A | 2023-12-12 二 | 4.76 | 4.75 | 4.85 | 4.90 | 4.71 | 2.11% | 3.03% | 408669 | 19681万 | 65.47 | 65.47 | 30.13 | 92 | 深振业A | 2023-12-11 一 | 4.69 | 4.71 | 4.75 | 4.76 | 4.61 | 0.85% | 2.03% | 274615 | 12879万 | 64.12 | 64.12 | 29.51 | 93 | 深振业A | 2023-12-08 五 | 4.80 | 4.82 | 4.71 | 4.82 | 4.68 | -2.28% | 2.70% | 363958 | 17220万 | 63.58 | 63.58 | 29.26 | 94 | 深振业A | 2023-12-07 四 | 4.78 | 4.79 | 4.82 | 4.88 | 4.75 | 0.63% | 4.27% | 576742 | 27844万 | 65.07 | 65.07 | 29.94 | 95 | 深振业A | 2023-12-06 三 | 4.63 | 4.61 | 4.79 | 4.82 | 4.59 | 3.90% | 4.21% | 568351 | 26994万 | 64.66 | 64.66 | 29.76 | 96 | 深振业A | 2023-12-05 二 | 4.65 | 4.65 | 4.61 | 4.74 | 4.60 | -0.86% | 2.13% | 287366 | 13410万 | 62.23 | 62.23 | 28.64 | 97 | 深振业A | 2023-12-04 一 | 4.64 | 4.67 | 4.65 | 4.70 | 4.59 | -0.43% | 1.95% | 263559 | 12224万 | 62.77 | 62.77 | 28.89 | 98 | 深振业A | 2023-12-01 五 | 4.61 | 4.63 | 4.67 | 4.69 | 4.56 | 0.86% | 2.45% | 330263 | 15343万 | 63.04 | 63.04 | 29.01 | 99 | 深振业A | 2023-11-30 四 | 4.57 | 4.59 | 4.63 | 4.73 | 4.54 | 0.87% | 3.48% | 470346 | 21748万 | 62.5 | 62.5 | 28.76 | 100 | 深振业A | 2023-11-29 三 | 4.68 | 4.67 | 4.59 | 4.68 | 4.56 | -1.71% | 2.64% | 356451 | 16395万 | 61.96 | 61.96 | 28.51 | 101 | 深振业A | 2023-11-28 二 | 4.68 | 4.68 | 4.67 | 4.73 | 4.62 | -0.21% | 2.94% | 397380 | 18570万 | 63.04 | 63.04 | 29.01 | 102 | 深振业A | 2023-11-24 五 | 5.07 | 5.05 | 4.88 | 5.16 | 4.83 | -3.37% | 7.46% | 1007005 | 50152万 | 65.88 | 65.88 | 30.32 | 103 | 深振业A | 2023-11-23 四 | 5.30 | 5.46 | 5.05 | 5.43 | 5.02 | -7.51% | 12.39% | 1673280 | 86681万 | 68.17 | 68.17 | 31.37 | 104 | 深振业A | 2023-11-22 三 | 5.46 | 4.96 | 5.46 | 5.46 | 5.46 | 10.08% | 1.61% | 217963 | 11901万 | 73.71 | 73.71 | 33.92 | 105 | 深振业A | 2023-11-21 二 | 4.71 | 4.51 | 4.96 | 4.96 | 4.71 | 9.98% | 3.53% | 477079 | 23314万 | 66.96 | 66.96 | 30.81 | 106 | 深振业A | 2023-11-20 一 | 4.52 | 4.50 | 4.51 | 4.56 | 4.49 | 0.22% | 1.02% | 137914 | 6237万 | 60.88 | 60.88 | 28.02 | 107 | 深振业A | 2023-11-17 五 | 4.48 | 4.52 | 4.50 | 4.53 | 4.47 | -0.44% | 0.89% | 120560 | 5417万 | 60.75 | 60.75 | 27.96 | 108 | 深振业A | 2023-11-16 四 | 4.50 | 4.52 | 4.52 | 4.53 | 4.46 | 0.00% | 1.18% | 159866 | 7196万 | 61.02 | 61.02 | 28.08 | 109 | 深振业A | 2023-11-15 三 | 4.59 | 4.55 | 4.52 | 4.61 | 4.50 | -0.66% | 1.16% | 156388 | 7114万 | 61.02 | 61.02 | 28.08 | 110 | 深振业A | 2023-11-14 二 | 4.51 | 4.52 | 4.55 | 4.56 | 4.50 | 0.66% | 1.30% | 175397 | 7953万 | 61.42 | 61.42 | 28.27 | 111 | 深振业A | 2023-11-13 一 | 4.46 | 4.47 | 4.52 | 4.54 | 4.44 | 1.12% | 1.46% | 196604 | 8822万 | 61.02 | 61.02 | 28.08 | 112 | 深振业A | 2023-11-10 五 | 4.47 | 4.47 | 4.47 | 4.50 | 4.41 | 0.00% | 1.26% | 169680 | 7543万 | 60.34 | 60.34 | 27.77 | 113 | 深振业A | 2023-11-09 四 | 4.52 | 4.50 | 4.47 | 4.58 | 4.46 | -0.67% | 1.77% | 238751 | 10812万 | 60.34 | 60.34 | 27.77 | 114 | 深振业A | 2023-11-08 三 | 4.48 | 4.48 | 4.50 | 4.56 | 4.47 | 0.45% | 1.52% | 205040 | 9263万 | 60.75 | 60.75 | 27.96 | 115 | 深振业A | 2023-11-07 二 | 4.50 | 4.50 | 4.48 | 4.54 | 4.46 | -0.44% | 1.15% | 155599 | 6975万 | 60.48 | 60.48 | 27.83 | 116 | 深振业A | 2023-11-06 一 | 4.41 | 4.41 | 4.50 | 4.52 | 4.39 | 2.04% | 1.68% | 227382 | 10172万 | 60.75 | 60.75 | 27.96 | 117 | 深振业A | 2023-11-03 五 | 4.37 | 4.38 | 4.41 | 4.42 | 4.36 | 0.68% | 1.48% | 200271 | 8796万 | 59.53 | 59.53 | 27.4 | 118 | 深振业A | 2023-11-02 四 | 4.35 | 4.36 | 4.38 | 4.42 | 4.32 | 0.46% | 2.03% | 274209 | 12008万 | 59.13 | 59.13 | 27.21 | 119 | 深振业A | 2023-11-01 三 | 4.33 | 4.32 | 4.36 | 4.38 | 4.28 | 0.93% | 1.43% | 193488 | 8379万 | 58.86 | 58.86 | 27.09 | 120 | 深振业A | 2023-10-31 二 | 4.32 | 4.32 | 4.32 | 4.36 | 4.25 | 0.00% | 1.23% | 166555 | 7170万 | 58.32 | 58.32 | 26.84 | 121 | 深振业A | 2023-10-30 一 | 4.31 | 4.32 | 4.32 | 4.38 | 4.28 | 0.00% | 1.27% | 171526 | 7417万 | 58.32 | 58.32 | 26.84 | 122 | 深振业A | 2023-10-27 五 | 4.30 | 4.28 | 4.32 | 4.34 | 4.26 | 0.93% | 0.95% | 128209 | 5525万 | 58.32 | 58.32 | 26.84 | 123 | 深振业A | 2023-10-26 四 | 4.30 | 4.33 | 4.28 | 4.30 | 4.24 | -1.15% | 0.85% | 114340 | 4879万 | 57.78 | 57.78 | 26.59 | 124 | 深振业A | 2023-10-25 三 | 4.31 | 4.27 | 4.33 | 4.38 | 4.30 | 1.41% | 1.36% | 183472 | 7965万 | 58.45 | 58.45 | 28.47 | 125 | 深振业A | 2023-10-24 二 | 4.18 | 4.16 | 4.27 | 4.30 | 4.17 | 2.64% | 1.04% | 139869 | 5947万 | 57.64 | 57.64 | 28.07 | 126 | 深振业A | 2023-10-23 一 | 4.22 | 4.25 | 4.16 | 4.24 | 4.13 | -2.12% | 1.14% | 154556 | 6438万 | 56.16 | 56.16 | 27.35 | 127 | 深振业A | 2023-10-20 五 | 4.21 | 4.21 | 4.25 | 4.32 | 4.17 | 0.95% | 1.18% | 159343 | 6798万 | 57.37 | 57.37 | 27.94 | 128 | 深振业A | 2023-10-19 四 | 4.18 | 4.21 | 4.21 | 4.27 | 4.18 | 0.00% | 1.10% | 149103 | 6315万 | 56.83 | 56.83 | 27.68 | 129 | 深振业A | 2023-10-18 三 | 4.30 | 4.28 | 4.21 | 4.31 | 4.21 | -1.64% | 1.09% | 147203 | 6253万 | 56.83 | 56.83 | 27.68 | 130 | 深振业A | 2023-10-17 二 | 4.33 | 4.32 | 4.28 | 4.34 | 4.25 | -0.93% | 0.94% | 127560 | 5464万 | 57.78 | 57.78 | 28.14 | 131 | 深振业A | 2023-10-16 一 | 4.39 | 4.39 | 4.32 | 4.44 | 4.27 | -1.59% | 2.13% | 287179 | 12456万 | 58.32 | 58.32 | 28.4 | 132 | 深振业A | 2023-10-13 五 | 4.42 | 4.44 | 4.39 | 4.44 | 4.36 | -1.13% | 0.99% | 133531 | 5865万 | 59.26 | 59.26 | 28.86 | 133 | 深振业A | 2023-10-12 四 | 4.40 | 4.40 | 4.44 | 4.47 | 4.37 | 0.91% | 1.08% | 145127 | 6423万 | 59.94 | 59.94 | 29.19 | 134 | 深振业A | 2023-10-11 三 | 4.38 | 4.38 | 4.40 | 4.44 | 4.32 | 0.46% | 1.55% | 209090 | 9173万 | 59.4 | 59.4 | 28.93 | 135 | 深振业A | 2023-10-10 二 | 4.40 | 4.39 | 4.38 | 4.45 | 4.37 | -0.23% | 0.86% | 116335 | 5119万 | 59.13 | 59.13 | 28.8 | 136 | 深振业A | 2023-10-09 一 | 4.54 | 4.54 | 4.39 | 4.54 | 4.37 | -3.30% | 1.57% | 211662 | 9348万 | 59.26 | 59.26 | 28.86 | 137 | 深振业A | 2023-09-28 四 | 4.56 | 4.52 | 4.54 | 4.56 | 4.51 | 0.44% | 0.83% | 112723 | 5111万 | 61.29 | 61.29 | 29.85 | 138 | 深振业A | 2023-09-27 三 | 4.51 | 4.51 | 4.52 | 4.55 | 4.49 | 0.22% | 0.92% | 124158 | 5633万 | 61.02 | 61.02 | 29.72 | 139 | 深振业A | 2023-09-26 二 | 4.52 | 4.52 | 4.51 | 4.56 | 4.51 | -0.22% | 0.83% | 112072 | 5081万 | 60.88 | 60.88 | 29.65 | 140 | 深振业A | 2023-09-25 一 | 4.68 | 4.68 | 4.52 | 4.68 | 4.50 | -3.42% | 1.76% | 237273 | 10780万 | 61.02 | 61.02 | 29.72 | 141 | 深振业A | 2023-09-22 五 | 4.58 | 4.60 | 4.68 | 4.69 | 4.56 | 1.74% | 1.75% | 236467 | 10967万 | 63.18 | 63.18 | 30.77 | 142 | 深振业A | 2023-09-21 四 | 4.59 | 4.59 | 4.60 | 4.69 | 4.59 | 0.22% | 1.45% | 195313 | 9042万 | 62.1 | 62.1 | 30.24 | 143 | 深振业A | 2023-09-20 三 | 4.60 | 4.59 | 4.59 | 4.67 | 4.56 | 0.00% | 1.04% | 139887 | 6470万 | 61.96 | 61.96 | 30.18 | 144 | 深振业A | 2023-09-19 二 | 4.64 | 4.64 | 4.59 | 4.65 | 4.59 | -1.08% | 1.05% | 141138 | 6507万 | 61.96 | 61.96 | 30.18 | 145 | 深振业A | 2023-09-18 一 | 4.61 | 4.68 | 4.64 | 4.67 | 4.60 | -0.85% | 1.20% | 161882 | 7495万 | 62.64 | 62.64 | 30.51 | 146 | 深振业A | 2023-09-15 五 | 4.68 | 4.65 | 4.68 | 4.72 | 4.64 | 0.65% | 1.12% | 150780 | 7046万 | 63.18 | 63.18 | 30.77 | 147 | 深振业A | 2023-09-14 四 | 4.72 | 4.73 | 4.65 | 4.74 | 4.63 | -1.69% | 1.55% | 209590 | 9789万 | 62.77 | 62.77 | 30.57 | 148 | 深振业A | 2023-09-13 三 | 4.71 | 4.71 | 4.73 | 4.78 | 4.68 | 0.42% | 1.80% | 243291 | 11493万 | 63.85 | 63.85 | 31.1 | 149 | 深振业A | 2023-09-12 二 | 4.69 | 4.69 | 4.71 | 4.74 | 4.65 | 0.43% | 1.82% | 245227 | 11526万 | 63.58 | 63.58 | 30.97 | 150 | 深振业A | 2023-09-11 一 | 4.69 | 4.70 | 4.69 | 4.72 | 4.59 | -0.21% | 2.18% | 294057 | 13691万 | 63.31 | 63.31 | 30.84 | 151 | 深振业A | 2023-09-08 五 | 4.75 | 4.79 | 4.70 | 4.77 | 4.65 | -1.88% | 2.24% | 301801 | 14156万 | 63.45 | 63.45 | 30.9 | 152 | 深振业A | 2023-09-07 四 | 4.77 | 4.82 | 4.79 | 4.91 | 4.75 | -0.62% | 3.27% | 441776 | 21355万 | 64.66 | 64.66 | 31.49 | 153 | 深振业A | 2023-09-06 三 | 4.72 | 4.72 | 4.82 | 4.87 | 4.64 | 2.12% | 3.86% | 521307 | 24893万 | 65.07 | 65.07 | 31.69 | 154 | 深振业A | 2023-09-05 二 | 4.96 | 4.96 | 4.72 | 4.96 | 4.68 | -4.84% | 4.52% | 610585 | 28931万 | 63.72 | 63.72 | 31.03 | 155 | 深振业A | 2023-09-04 一 | 5.02 | 4.96 | 4.96 | 5.09 | 4.91 | 0.00% | 4.49% | 606756 | 30225万 | 66.96 | 66.96 | 32.61 | 156 | 深振业A | 2023-09-01 五 | 5.26 | 5.23 | 4.96 | 5.35 | 4.86 | -5.16% | 7.25% | 978933 | 49784万 | 66.96 | 66.96 | 32.61 | 157 | 深振业A | 2023-08-31 四 | 5.84 | 5.81 | 5.23 | 5.84 | 5.23 | -9.98% | 8.54% | 1153349 | 62467万 | 70.6 | 70.6 | 34.39 | 158 | 深振业A | 2023-08-30 三 | 5.80 | 6.00 | 5.81 | 5.92 | 5.68 | -3.17% | 7.85% | 1060376 | 61360万 | 78.43 | 78.43 | 38.2 | 159 | 深振业A | 2023-08-29 二 | 5.51 | 5.59 | 6.00 | 6.10 | 5.48 | 7.33% | 11.30% | 1524857 | 88310万 | 81 | 81 | 39.45 | 160 | 深振业A | 2023-08-28 一 | 5.65 | 5.30 | 5.59 | 5.79 | 5.42 | 5.47% | 10.97% | 1480726 | 83605万 | 75.46 | 75.46 | 36.75 | 161 | 深振业A | 2023-08-25 五 | 5.30 | 5.37 | 5.30 | 5.47 | 5.19 | -1.30% | 6.89% | 929753 | 49774万 | 71.55 | 71.55 | 34.85 | 162 | 深振业A | 2023-08-23 三 | 5.40 | 5.58 | 5.38 | 5.61 | 5.31 | -3.58% | 6.18% | 834730 | 45458万 | 72.63 | 72.63 | 20 | 163 | 深振业A | 2023-08-22 二 | 5.26 | 5.32 | 5.58 | 5.69 | 5.23 | 4.89% | 8.18% | 1104002 | 60492万 | 75.33 | 75.33 | 20.75 |
|
行情刷新 | 流通股东
|