| 股票名称 | 代码 000016 | 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 | *ST康佳A | 2026-06-22 一 | 2.61 | 2.68 | 2.56 | 2.65 | 2.55 | -4.48% | 1.93% | 307365 | 7886万 | 40.87 | 61.64 | -0.48 | | 2 | *ST康佳A | 2026-06-18 四 | 2.82 | 2.82 | 2.68 | 2.83 | 2.68 | -4.96% | 1.86% | 296530 | 8071万 | 42.79 | 64.53 | -0.5 | | 3 | *ST康佳A | 2026-06-17 三 | 2.87 | 2.90 | 2.82 | 2.89 | 2.81 | -2.76% | 1.14% | 181265 | 5139万 | 45.02 | 67.9 | -0.53 | | 4 | *ST康佳A | 2026-06-16 二 | 2.87 | 2.86 | 2.90 | 2.93 | 2.80 | 1.40% | 1.48% | 235692 | 6737万 | 46.3 | 69.83 | -0.54 | | 5 | *ST康佳A | 2026-06-15 一 | 2.81 | 2.84 | 2.86 | 2.93 | 2.81 | 0.70% | 1.35% | 215226 | 6162万 | 45.66 | 68.87 | -0.54 | | 6 | *ST康佳A | 2026-06-12 五 | 2.84 | 2.81 | 2.84 | 2.86 | 2.75 | 1.07% | 1.35% | 216314 | 6094万 | 45.34 | 68.39 | -0.53 | | 7 | *ST康佳A | 2026-06-11 四 | 2.90 | 2.94 | 2.81 | 2.96 | 2.79 | -4.42% | 1.89% | 302543 | 8643万 | 44.86 | 67.66 | -0.53 | | 8 | *ST康佳A | 2026-06-10 三 | 3.04 | 3.08 | 2.94 | 3.05 | 2.93 | -4.55% | 2.51% | 400375 | 11832万 | 46.94 | 70.79 | -0.55 | | 9 | *ST康佳A | 2026-06-09 二 | 3.08 | 3.06 | 3.08 | 3.13 | 3.06 | 0.65% | 1.04% | 165666 | 5116万 | 49.18 | 74.16 | -0.58 | | 10 | *ST康佳A | 2026-06-08 一 | 3.08 | 3.18 | 3.06 | 3.15 | 3.03 | -3.77% | 1.80% | 287541 | 8869万 | 48.86 | 73.68 | -0.57 | | 11 | *ST康佳A | 2026-06-05 五 | 3.20 | 3.21 | 3.18 | 3.24 | 3.17 | -0.93% | 1.30% | 206801 | 6617万 | 50.77 | 76.57 | -0.6 | | 12 | *ST康佳A | 2026-06-04 四 | 3.34 | 3.34 | 3.21 | 3.36 | 3.17 | -3.89% | 2.41% | 384205 | 12483万 | 51.25 | 77.3 | -0.6 | | 13 | *ST康佳A | 2026-06-03 三 | 3.38 | 3.37 | 3.34 | 3.45 | 3.31 | -0.89% | 1.78% | 284826 | 9599万 | 53.33 | 80.43 | -0.63 | | 14 | *ST康佳A | 2026-06-02 二 | 3.40 | 3.37 | 3.37 | 3.49 | 3.35 | 0.00% | 1.80% | 287677 | 9845万 | 53.81 | 81.15 | -0.63 | | 15 | *ST康佳A | 2026-06-01 一 | 3.42 | 3.46 | 3.37 | 3.45 | 3.29 | -2.60% | 2.24% | 357253 | 12001万 | 53.81 | 81.15 | -0.63 | | 16 | *ST康佳A | 2026-05-29 五 | 3.45 | 3.46 | 3.46 | 3.58 | 3.44 | 0.00% | 2.01% | 321172 | 11244万 | 55.24 | 83.31 | -0.65 | | 17 | *ST康佳A | 2026-05-28 四 | 3.46 | 3.51 | 3.46 | 3.53 | 3.45 | -1.42% | 1.86% | 297586 | 10375万 | 55.24 | 83.31 | -0.65 | | 18 | *ST康佳A | 2026-05-27 三 | 3.60 | 3.56 | 3.51 | 3.64 | 3.45 | -1.40% | 2.98% | 475708 | 16869万 | 56.04 | 84.52 | -0.66 | | 19 | *ST康佳A | 2026-05-26 二 | 3.52 | 3.47 | 3.56 | 3.56 | 3.36 | 2.59% | 3.79% | 604517 | 21022万 | 56.84 | 85.72 | -0.67 | | 20 | *ST康佳A | 2026-05-25 一 | 3.28 | 3.30 | 3.47 | 3.47 | 3.25 | 5.15% | 2.87% | 458715 | 15532万 | 55.4 | 83.56 | -0.65 | | 21 | *ST康佳A | 2026-05-22 五 | 3.26 | 3.26 | 3.30 | 3.33 | 3.21 | 1.23% | 1.73% | 276327 | 9037万 | 52.69 | 79.46 | -0.62 | | 22 | *ST康佳A | 2026-05-21 四 | 3.24 | 3.23 | 3.26 | 3.38 | 3.23 | 0.93% | 2.49% | 396754 | 13102万 | 52.05 | 78.5 | -0.61 | | 23 | *ST康佳A | 2026-05-20 三 | 3.25 | 3.20 | 3.23 | 3.35 | 3.20 | 0.94% | 2.33% | 372778 | 12192万 | 51.57 | 77.78 | -0.6 | | 24 | *ST康佳A | 2026-05-19 二 | 3.06 | 3.05 | 3.20 | 3.20 | 3.06 | 4.92% | 1.97% | 315254 | 9946万 | 51.09 | 77.05 | -0.6 | | 25 | *ST康佳A | 2026-05-18 一 | 3.16 | 3.19 | 3.05 | 3.17 | 3.03 | -4.39% | 2.39% | 382261 | 11753万 | 48.7 | 73.44 | -0.57 | | 26 | *ST康佳A | 2026-05-15 五 | 3.22 | 3.24 | 3.19 | 3.25 | 3.15 | -1.54% | 1.98% | 315921 | 10124万 | 50.93 | 76.81 | -0.6 | | 27 | *ST康佳A | 2026-05-14 四 | 3.22 | 3.22 | 3.24 | 3.29 | 3.18 | 0.62% | 2.31% | 368050 | 11886万 | 51.73 | 78.02 | -0.61 | | 28 | *ST康佳A | 2026-05-13 三 | 3.22 | 3.19 | 3.22 | 3.28 | 3.18 | 0.94% | 2.68% | 427832 | 13852万 | 51.41 | 77.54 | -0.6 | | 29 | *ST康佳A | 2026-05-12 二 | 3.15 | 3.12 | 3.19 | 3.28 | 3.13 | 2.24% | 3.84% | 612608 | 19660万 | 50.93 | 76.81 | -0.6 | | 30 | *ST康佳A | 2026-05-11 一 | 3.08 | 3.09 | 3.12 | 3.13 | 3.00 | 0.97% | 4.89% | 780529 | 23941万 | 49.81 | 75.13 | -0.58 | | 31 | *ST康佳A | 2026-05-08 五 | 2.94 | 2.94 | 3.09 | 3.09 | 2.94 | 5.10% | 5.39% | 861166 | 26252万 | 49.33 | 74.41 | -0.58 | | 32 | *ST康佳A | 2026-05-07 四 | 2.99 | 3.08 | 2.94 | 3.03 | 2.93 | -4.55% | 7.22% | 1152311 | 33976万 | 46.94 | 70.79 | -0.55 | | 33 | *ST康佳A | 2026-05-06 三 | 3.15 | 3.24 | 3.08 | 3.23 | 3.08 | -4.94% | 3.11% | 495814 | 15475万 | 49.18 | 74.16 | -0.58 | | 34 | *ST康佳A | 2026-04-30 四 | 3.24 | 3.41 | 3.24 | 3.24 | 3.24 | -4.99% | 1.38% | 220945 | 7159万 | 51.73 | 78.02 | -0.61 | | 35 | 深康佳Ａ | 2026-04-28 二 | 3.39 | 3.40 | 3.41 | 3.49 | 3.33 | 0.29% | 3.46% | 551829 | 18844万 | 54.44 | 82.11 | -0.64 | | 36 | 深康佳Ａ | 2026-04-27 一 | 3.18 | 3.19 | 3.40 | 3.44 | 3.13 | 6.58% | 3.99% | 637087 | 21209万 | 54.28 | 81.87 | -3.07 | | 37 | 深康佳Ａ | 2026-04-24 五 | 3.20 | 3.22 | 3.19 | 3.22 | 3.14 | -0.93% | 1.93% | 307745 | 9812万 | 50.93 | 76.81 | -2.88 | | 38 | 深康佳Ａ | 2026-04-23 四 | 3.37 | 3.39 | 3.22 | 3.38 | 3.19 | -5.01% | 3.13% | 499775 | 16399万 | 51.41 | 77.54 | -2.9 | | 39 | 深康佳Ａ | 2026-04-22 三 | 3.35 | 3.41 | 3.39 | 3.43 | 3.32 | -0.59% | 2.73% | 436453 | 14772万 | 54.12 | 81.63 | -3.06 | | 40 | 深康佳Ａ | 2026-04-21 二 | 3.28 | 3.26 | 3.41 | 3.42 | 3.26 | 4.60% | 5.15% | 822511 | 27760万 | 54.44 | 82.11 | -3.07 | | 41 | 深康佳Ａ | 2026-04-20 一 | 3.20 | 3.18 | 3.26 | 3.30 | 3.17 | 2.52% | 3.53% | 564307 | 18437万 | 52.05 | 78.5 | -2.94 | | 42 | 深康佳Ａ | 2026-04-17 五 | 3.28 | 3.29 | 3.18 | 3.28 | 3.16 | -3.34% | 2.88% | 459040 | 14669万 | 50.77 | 76.57 | -2.87 | | 43 | 深康佳Ａ | 2026-04-16 四 | 3.20 | 3.18 | 3.29 | 3.30 | 3.16 | 3.46% | 2.99% | 477432 | 15574万 | 52.53 | 79.22 | -2.97 | | 44 | 深康佳Ａ | 2026-04-15 三 | 3.28 | 3.26 | 3.18 | 3.29 | 3.17 | -2.45% | 2.14% | 341920 | 10962万 | 50.77 | 76.57 | -2.87 | | 45 | 深康佳Ａ | 2026-04-14 二 | 3.24 | 3.23 | 3.26 | 3.39 | 3.20 | 0.93% | 3.63% | 579727 | 19062万 | 52.05 | 78.5 | -2.94 | | 46 | 深康佳Ａ | 2026-04-13 一 | 3.09 | 3.13 | 3.23 | 3.34 | 3.07 | 3.19% | 2.92% | 466393 | 14989万 | 51.57 | 77.78 | -2.91 | | 47 | 深康佳Ａ | 2026-04-10 五 | 3.18 | 3.15 | 3.13 | 3.20 | 3.13 | -0.63% | 1.59% | 254647 | 8044万 | 49.97 | 75.37 | -2.82 | | 48 | 深康佳Ａ | 2026-04-03 五 | 3.26 | 3.26 | 3.07 | 3.28 | 3.05 | -5.83% | 3.55% | 566681 | 17606万 | 49.02 | 73.92 | -2.77 | | 49 | 深康佳Ａ | 2026-04-02 四 | 3.47 | 3.47 | 3.26 | 3.49 | 3.23 | -6.05% | 5.25% | 837942 | 27938万 | 52.05 | 78.5 | -2.94 | | 50 | 深康佳Ａ | 2026-04-01 三 | 3.33 | 3.28 | 3.47 | 3.60 | 3.31 | 5.79% | 6.56% | 1046873 | 36480万 | 55.4 | 83.56 | -3.13 | | 51 | 深康佳Ａ | 2026-03-31 二 | 3.26 | 3.25 | 3.28 | 3.43 | 3.25 | 0.92% | 3.14% | 500613 | 16657万 | 52.37 | 78.98 | -2.96 | | 52 | 深康佳Ａ | 2026-03-30 一 | 3.20 | 3.24 | 3.25 | 3.26 | 3.15 | 0.31% | 1.28% | 204734 | 6576万 | 51.89 | 78.26 | -2.93 | | 53 | 深康佳Ａ | 2026-03-27 五 | 3.14 | 3.17 | 3.24 | 3.26 | 3.09 | 2.21% | 1.76% | 281048 | 9026万 | 51.73 | 78.02 | -2.92 | | 54 | 深康佳Ａ | 2026-03-26 四 | 3.31 | 3.31 | 3.17 | 3.34 | 3.15 | -4.23% | 1.93% | 307813 | 9889万 | 50.61 | 76.33 | -2.86 | | 55 | 深康佳Ａ | 2026-03-25 三 | 3.18 | 3.17 | 3.31 | 3.32 | 3.17 | 4.42% | 2.31% | 368944 | 12063万 | 52.85 | 79.7 | -2.98 | | 56 | 深康佳Ａ | 2026-03-24 二 | 3.06 | 3.01 | 3.17 | 3.18 | 3.01 | 5.32% | 2.57% | 409713 | 12701万 | 50.61 | 76.33 | -2.86 | | 57 | 深康佳Ａ | 2026-03-23 一 | 3.13 | 3.21 | 3.01 | 3.15 | 2.99 | -6.23% | 2.41% | 384405 | 11808万 | 48.06 | 72.48 | -2.71 | | 58 | 深康佳Ａ | 2026-03-20 五 | 3.27 | 3.26 | 3.21 | 3.34 | 3.17 | -1.53% | 2.37% | 377713 | 12268万 | 51.25 | 77.3 | -2.89 | | 59 | 深康佳Ａ | 2026-03-19 四 | 3.31 | 3.37 | 3.26 | 3.35 | 3.26 | -3.26% | 2.10% | 334856 | 11049万 | 52.05 | 78.5 | -2.94 | | 60 | 深康佳Ａ | 2026-03-18 三 | 3.37 | 3.39 | 3.37 | 3.39 | 3.30 | -0.59% | 2.04% | 325288 | 10874万 | 53.81 | 81.15 | -3.04 | | 61 | 深康佳Ａ | 2026-03-17 二 | 3.40 | 3.38 | 3.39 | 3.54 | 3.36 | 0.30% | 3.48% | 555831 | 19189万 | 54.12 | 81.63 | -3.06 | | 62 | 深康佳Ａ | 2026-03-16 一 | 3.28 | 3.30 | 3.38 | 3.38 | 3.27 | 2.42% | 2.18% | 348511 | 11568万 | 53.96 | 81.39 | -3.05 | | 63 | 深康佳Ａ | 2026-03-13 五 | 3.37 | 3.39 | 3.30 | 3.37 | 3.30 | -2.65% | 2.45% | 391390 | 13025万 | 52.69 | 79.46 | -2.97 | | 64 | 深康佳Ａ | 2026-03-12 四 | 3.47 | 3.48 | 3.39 | 3.50 | 3.37 | -2.59% | 2.41% | 384511 | 13108万 | 54.12 | 81.63 | -3.06 | | 65 | 深康佳Ａ | 2026-03-11 三 | 3.51 | 3.51 | 3.48 | 3.53 | 3.46 | -0.85% | 2.02% | 322958 | 11266万 | 55.56 | 83.8 | -3.14 | | 66 | 深康佳Ａ | 2026-03-10 二 | 3.48 | 3.45 | 3.51 | 3.53 | 3.47 | 1.74% | 2.07% | 330697 | 11571万 | 56.04 | 84.52 | -3.16 | | 67 | 深康佳Ａ | 2026-03-09 一 | 3.45 | 3.54 | 3.45 | 3.48 | 3.37 | -2.54% | 2.92% | 466445 | 15926万 | 55.08 | 83.07 | -3.11 | | 68 | 深康佳Ａ | 2026-03-06 五 | 3.51 | 3.55 | 3.54 | 3.54 | 3.47 | -0.28% | 2.08% | 332412 | 11642万 | 56.52 | 85.24 | -3.19 | | 69 | 深康佳Ａ | 2026-03-05 四 | 3.53 | 3.46 | 3.55 | 3.73 | 3.53 | 2.60% | 3.38% | 539087 | 19340万 | 56.68 | 85.48 | -3.2 | | 70 | 深康佳Ａ | 2026-03-04 三 | 3.47 | 3.50 | 3.46 | 3.54 | 3.44 | -1.14% | 2.16% | 344281 | 11986万 | 55.24 | 83.31 | -3.12 | | 71 | 深康佳Ａ | 2026-03-03 二 | 3.67 | 3.67 | 3.50 | 3.70 | 3.49 | -4.63% | 2.74% | 437479 | 15688万 | 55.88 | 84.28 | -3.16 | | 72 | 深康佳Ａ | 2026-03-02 一 | 3.75 | 3.82 | 3.67 | 3.78 | 3.66 | -3.93% | 2.65% | 423309 | 15662万 | 58.59 | 88.37 | -3.31 | | 73 | 深康佳Ａ | 2026-02-27 五 | 3.86 | 3.85 | 3.82 | 3.87 | 3.79 | -0.78% | 2.20% | 351552 | 13405万 | 60.99 | 91.98 | -3.44 | | 74 | 深康佳Ａ | 2026-02-26 四 | 3.92 | 3.92 | 3.85 | 3.93 | 3.83 | -1.79% | 2.35% | 374969 | 14527万 | 61.47 | 92.71 | -3.47 | | 75 | 深康佳Ａ | 2026-02-25 三 | 3.91 | 3.90 | 3.92 | 3.97 | 3.85 | 0.51% | 3.06% | 487903 | 19153万 | 62.59 | 94.39 | -3.53 | | 76 | 深康佳Ａ | 2026-02-24 二 | 4.02 | 3.94 | 3.90 | 4.02 | 3.80 | -1.02% | 5.60% | 894588 | 34868万 | 62.27 | 93.91 | -3.52 |
|
行情刷新 | 流通股东
 |
