| 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 | 深康佳Ａ | 2025-01-22 三 | 5.50 | 5.57 | 5.12 | 5.50 | 5.12 | -8.08% | 9.34% | 1490682 | 78266万 | 81.75 | 123.29 | -4.04 | | 2 | 深康佳Ａ | 2025-01-23 四 | 5.17 | 5.12 | 4.97 | 5.31 | 4.97 | -2.93% | 8.26% | 1318448 | 67553万 | 79.35 | 119.67 | -3.92 | | 3 | 深康佳Ａ | 2025-01-24 五 | 4.88 | 4.97 | 5.03 | 5.22 | 4.76 | 1.21% | 8.95% | 1428637 | 70686万 | 80.31 | 121.12 | -3.96 | | 4 | 深康佳Ａ | 2025-01-27 一 | 4.90 | 5.03 | 4.54 | 4.94 | 4.53 | -9.74% | 7.57% | 1208857 | 56822万 | 72.49 | 109.32 | -3.58 | | 5 | 深康佳Ａ | 2025-02-05 三 | 4.50 | 4.54 | 4.59 | 4.67 | 4.46 | 1.10% | 4.56% | 727339 | 33339万 | 73.28 | 110.52 | -3.62 | | 6 | 深康佳Ａ | 2025-02-06 四 | 4.56 | 4.59 | 4.89 | 4.99 | 4.42 | 6.54% | 9.46% | 1509745 | 70683万 | 78.07 | 117.75 | -3.85 | | 7 | 深康佳Ａ | 2025-02-07 五 | 4.80 | 4.89 | 4.85 | 4.98 | 4.76 | -0.82% | 8.73% | 1393776 | 67927万 | 77.43 | 116.79 | -3.82 | | 8 | 深康佳Ａ | 2025-02-10 一 | 4.83 | 4.85 | 4.96 | 4.98 | 4.83 | 2.27% | 7.47% | 1193239 | 58809万 | 79.19 | 119.43 | -3.91 | | 9 | 深康佳Ａ | 2025-02-11 二 | 4.98 | 4.96 | 4.89 | 5.08 | 4.87 | -1.41% | 6.87% | 1096318 | 54344万 | 78.07 | 117.75 | -3.85 | | 10 | 深康佳Ａ | 2025-02-12 三 | 4.87 | 4.89 | 5.03 | 5.06 | 4.81 | 2.86% | 7.57% | 1207980 | 60175万 | 80.31 | 121.12 | -3.96 | | 11 | 深康佳Ａ | 2025-02-13 四 | 5.03 | 5.03 | 5.11 | 5.27 | 4.93 | 1.59% | 10.49% | 1675085 | 85405万 | 81.59 | 123.05 | -4.03 | | 12 | 深康佳Ａ | 2025-02-14 五 | 5.02 | 5.11 | 4.94 | 5.06 | 4.92 | -3.33% | 5.90% | 941833 | 46792万 | 78.87 | 118.95 | -3.89 | | 13 | 深康佳Ａ | 2025-02-17 一 | 5.00 | 4.94 | 5.04 | 5.13 | 4.97 | 2.02% | 5.59% | 892752 | 44996万 | 80.47 | 121.36 | -3.97 | | 14 | 深康佳Ａ | 2025-02-18 二 | 4.99 | 5.04 | 4.77 | 5.03 | 4.75 | -5.36% | 5.77% | 920923 | 44945万 | 76.16 | 114.86 | -3.76 | | 15 | 深康佳Ａ | 2025-02-19 三 | 4.74 | 4.77 | 4.86 | 4.88 | 4.72 | 1.89% | 4.30% | 685887 | 32952万 | 77.59 | 117.03 | -3.83 | | 16 | 深康佳Ａ | 2025-02-20 四 | 4.86 | 4.86 | 4.89 | 5.00 | 4.86 | 0.62% | 4.40% | 702146 | 34561万 | 78.07 | 117.75 | -3.85 | | 17 | 深康佳Ａ | 2025-02-21 五 | 4.96 | 4.89 | 5.38 | 5.38 | 4.96 | 10.02% | 9.27% | 1479722 | 78620万 | 85.9 | 129.55 | -4.24 | | 18 | 深康佳Ａ | 2025-02-24 一 | 5.47 | 5.38 | 5.47 | 5.75 | 5.39 | 1.67% | 18.58% | 2967047 | 164363万 | 87.33 | 131.71 | -4.31 | | 19 | 深康佳Ａ | 2025-02-25 二 | 5.37 | 5.47 | 5.36 | 5.52 | 5.21 | -2.01% | 10.41% | 1662629 | 88681万 | 85.58 | 129.07 | -4.22 | | 20 | 深康佳Ａ | 2025-02-26 三 | 5.33 | 5.36 | 5.56 | 5.70 | 5.27 | 3.73% | 11.85% | 1891205 | 103118万 | 88.77 | 133.88 | -4.38 | | 21 | 深康佳Ａ | 2025-02-27 四 | 5.53 | 5.56 | 5.71 | 5.83 | 5.47 | 2.70% | 12.06% | 1925887 | 109065万 | 91.17 | 137.49 | -4.5 | | 22 | 深康佳Ａ | 2025-02-28 五 | 5.69 | 5.71 | 5.24 | 5.69 | 5.14 | -8.23% | 8.13% | 1298183 | 70036万 | 83.66 | 126.18 | -4.13 | | 23 | 深康佳Ａ | 2025-03-03 一 | 5.14 | 5.24 | 5.76 | 5.76 | 4.99 | 9.92% | 12.92% | 2063056 | 114405万 | 91.96 | 138.7 | -4.54 | | 24 | 深康佳Ａ | 2025-03-04 二 | 5.90 | 5.76 | 5.80 | 6.11 | 5.67 | 0.69% | 22.57% | 3604293 | 213065万 | 92.6 | 139.66 | -4.57 | | 25 | 深康佳Ａ | 2025-03-05 三 | 5.59 | 5.80 | 5.50 | 5.66 | 5.44 | -5.17% | 12.29% | 1963004 | 108429万 | 87.81 | 132.44 | -4.34 | | 26 | 深康佳Ａ | 2025-03-06 四 | 5.46 | 5.50 | 5.55 | 5.70 | 5.45 | 0.91% | 10.75% | 1716563 | 95525万 | 88.61 | 133.64 | -4.37 | | 27 | 深康佳Ａ | 2025-03-07 五 | 5.45 | 5.55 | 5.37 | 5.55 | 5.30 | -3.24% | 7.87% | 1255759 | 67929万 | 85.74 | 129.31 | -4.23 | | 28 | 深康佳Ａ | 2025-03-10 一 | 5.38 | 5.37 | 5.42 | 5.48 | 5.34 | 0.93% | 4.71% | 752263 | 40681万 | 86.54 | 130.51 | -4.27 | | 29 | 深康佳Ａ | 2025-03-11 二 | 5.30 | 5.42 | 5.42 | 5.47 | 5.27 | 0.00% | 4.10% | 654883 | 35323万 | 86.54 | 130.51 | -4.27 | | 30 | 深康佳Ａ | 2025-03-12 三 | 5.46 | 5.42 | 5.48 | 5.60 | 5.39 | 1.11% | 6.80% | 1086109 | 59906万 | 87.49 | 131.96 | -4.32 | | 31 | 深康佳Ａ | 2025-03-13 四 | 5.49 | 5.48 | 5.26 | 5.51 | 5.25 | -4.01% | 5.34% | 852417 | 45336万 | 83.98 | 126.66 | -4.15 | | 32 | 深康佳Ａ | 2025-03-14 五 | 5.23 | 5.26 | 5.30 | 5.35 | 5.14 | 0.76% | 4.34% | 693078 | 36541万 | 84.62 | 127.62 | -4.18 | | 33 | 深康佳Ａ | 2025-03-17 一 | 5.30 | 5.30 | 5.34 | 5.45 | 5.28 | 0.75% | 4.01% | 640837 | 34401万 | 85.26 | 128.58 | -4.21 | | 34 | 深康佳Ａ | 2025-03-18 二 | 5.32 | 5.34 | 5.33 | 5.45 | 5.26 | -0.19% | 4.28% | 683505 | 36544万 | 85.1 | 128.34 | -4.2 | | 35 | 深康佳Ａ | 2025-03-19 三 | 5.30 | 5.33 | 5.19 | 5.31 | 5.18 | -2.63% | 3.67% | 586063 | 30619万 | 82.86 | 124.97 | -4.09 | | 36 | 深康佳Ａ | 2025-03-20 四 | 5.23 | 5.19 | 5.14 | 5.24 | 5.14 | -0.96% | 2.96% | 473307 | 24515万 | 82.06 | 123.77 | -4.05 | | 37 | 深康佳Ａ | 2025-03-21 五 | 5.13 | 5.14 | 5.02 | 5.15 | 4.98 | -2.33% | 3.92% | 626125 | 31564万 | 80.15 | 120.88 | -3.96 | | 38 | 深康佳Ａ | 2025-03-24 一 | 4.95 | 5.02 | 4.85 | 5.00 | 4.72 | -3.39% | 3.99% | 637069 | 30833万 | 77.43 | 116.79 | -3.82 | | 39 | 深康佳Ａ | 2025-03-25 二 | 4.83 | 4.85 | 4.76 | 4.83 | 4.75 | -1.86% | 2.00% | 320058 | 15305万 | 76 | 114.62 | -3.75 | | 40 | 深康佳Ａ | 2025-03-26 三 | 4.76 | 4.76 | 4.84 | 4.90 | 4.72 | 1.68% | 3.15% | 503648 | 24176万 | 77.28 | 116.54 | -3.81 | | 41 | 深康佳Ａ | 2025-03-27 四 | 4.80 | 4.84 | 4.75 | 4.82 | 4.72 | -1.86% | 1.75% | 280054 | 13352万 | 75.84 | 114.38 | -3.74 | | 42 | 深康佳Ａ | 2025-03-28 五 | 4.80 | 4.75 | 4.75 | 4.84 | 4.75 | 0.00% | 1.77% | 282083 | 13466万 | 75.84 | 114.38 | -3.74 | | 43 | 深康佳Ａ | 2025-03-31 一 | 4.71 | 4.75 | 4.61 | 4.71 | 4.56 | -2.95% | 2.23% | 356378 | 16421万 | 73.6 | 111.01 | -3.63 | | 44 | 深康佳Ａ | 2025-04-01 二 | 4.61 | 4.61 | 4.56 | 4.67 | 4.56 | -1.08% | 2.15% | 342778 | 15818万 | 72.8 | 109.8 | -3.59 | | 45 | 深康佳Ａ | 2025-04-02 三 | 4.55 | 4.56 | 4.55 | 4.57 | 4.51 | -0.22% | 1.69% | 270234 | 12276万 | 72.65 | 109.56 | -3.59 | | 46 | 深康佳Ａ | 2025-04-03 四 | 4.50 | 4.55 | 4.55 | 4.66 | 4.48 | 0.00% | 2.25% | 359596 | 16374万 | 72.65 | 109.56 | -3.59 | | 47 | 深康佳Ａ | 2025-04-07 一 | 4.11 | 4.55 | 4.10 | 4.28 | 4.10 | -9.89% | 2.32% | 371045 | 15303万 | 65.46 | 98.73 | -3.23 | | 48 | 深康佳Ａ | 2025-04-08 二 | 3.87 | 4.10 | 3.84 | 4.05 | 3.71 | -6.34% | 4.06% | 648653 | 25048万 | 61.31 | 92.47 | -3.03 | | 49 | 深康佳Ａ | 2025-04-09 三 | 4.22 | 3.84 | 4.22 | 4.22 | 4.12 | 9.90% | 4.91% | 784355 | 33045万 | 67.38 | 101.62 | -3.33 | | 50 | 深康佳Ａ | 2025-04-10 四 | 4.26 | 4.22 | 4.64 | 4.64 | 4.22 | 9.95% | 4.38% | 699777 | 31523万 | 74.08 | 111.73 | -3.66 | | 51 | 深康佳Ａ | 2025-04-11 五 | 4.72 | 4.64 | 5.10 | 5.10 | 4.67 | 9.91% | 10.08% | 1608584 | 78470万 | 81.43 | 122.81 | -4.02 | | 52 | 深康佳Ａ | 2025-04-14 一 | 5.33 | 5.10 | 5.28 | 5.60 | 5.00 | 3.53% | 14.59% | 2328823 | 121800万 | 84.3 | 127.14 | -4.16 | | 53 | 深康佳Ａ | 2025-04-15 二 | 4.99 | 5.28 | 5.68 | 5.77 | 4.98 | 7.58% | 17.10% | 2730562 | 149044万 | 90.69 | 136.77 | -4.15 | | 54 | 深康佳Ａ | 2025-04-16 三 | 5.41 | 5.68 | 5.28 | 5.54 | 5.17 | -7.04% | 10.79% | 1722564 | 92319万 | 84.3 | 127.14 | -3.86 | | 55 | 深康佳Ａ | 2025-04-17 四 | 5.18 | 5.28 | 5.07 | 5.34 | 5.06 | -3.98% | 7.20% | 1149027 | 59491万 | 80.95 | 122.08 | -3.7 | | 56 | 深康佳Ａ | 2025-04-18 五 | 5.10 | 5.07 | 4.86 | 5.14 | 4.84 | -4.14% | 6.96% | 1111476 | 54600万 | 77.59 | 117.03 | -3.55 | | 57 | 深康佳Ａ | 2025-04-21 一 | 4.85 | 4.86 | 5.02 | 5.08 | 4.79 | 3.29% | 5.08% | 811018 | 40263万 | 80.15 | 120.88 | -3.67 | | 58 | 深康佳Ａ | 2025-04-22 二 | 4.98 | 5.02 | 4.92 | 5.06 | 4.92 | -1.99% | 3.75% | 598533 | 29788万 | 78.55 | 118.47 | -3.59 | | 59 | 深康佳Ａ | 2025-04-23 三 | 4.95 | 4.92 | 4.89 | 5.06 | 4.87 | -0.61% | 3.73% | 594779 | 29381万 | 78.07 | 117.75 | -3.57 | | 60 | 深康佳Ａ | 2025-04-24 四 | 4.87 | 4.89 | 4.80 | 4.88 | 4.78 | -1.84% | 3.46% | 551756 | 26578万 | 76.64 | 115.58 | -3.51 | | 61 | 深康佳Ａ | 2025-04-25 五 | 4.79 | 4.80 | 4.93 | 5.03 | 4.76 | 2.71% | 4.88% | 778376 | 38380万 | 78.71 | 118.71 | -3.6 | | 62 | 深康佳Ａ | 2025-04-28 一 | 4.93 | 4.93 | 4.87 | 5.00 | 4.86 | -1.22% | 3.06% | 488327 | 24078万 | 77.75 | 117.27 | -3.56 | | 63 | 深康佳Ａ | 2025-04-29 二 | 4.92 | 4.87 | 4.95 | 5.03 | 4.84 | 1.64% | 3.78% | 604073 | 29888万 | 79.03 | 119.19 | -4.43 | | 64 | 深康佳Ａ | 2025-04-30 三 | 5.36 | 4.95 | 5.45 | 5.45 | 5.26 | 10.10% | 3.90% | 622560 | 33707万 | 87.01 | 131.23 | -4.88 | | 65 | 深康佳Ａ | 2025-05-06 二 | 5.88 | 5.45 | 5.57 | 5.88 | 5.50 | 2.20% | 13.95% | 2227974 | 125226万 | 88.93 | 134.12 | -4.98 | | 66 | 深康佳Ａ | 2025-05-07 三 | 5.58 | 5.57 | 5.41 | 5.69 | 5.33 | -2.87% | 10.71% | 1709916 | 94018万 | 86.38 | 130.27 | -4.84 | | 67 | 深康佳Ａ | 2025-05-08 四 | 5.41 | 5.41 | 5.38 | 5.47 | 5.35 | -0.55% | 5.93% | 946154 | 51106万 | 85.9 | 129.55 | -4.81 | | 68 | 深康佳Ａ | 2025-05-09 五 | 5.34 | 5.38 | 5.39 | 5.50 | 5.25 | 0.19% | 7.08% | 1130784 | 60766万 | 86.06 | 129.79 | -4.82 | | 69 | 深康佳Ａ | 2025-05-12 一 | 5.40 | 5.39 | 5.32 | 5.45 | 5.27 | -1.30% | 4.80% | 767066 | 40732万 | 84.94 | 128.1 | -4.76 | | 70 | 深康佳Ａ | 2025-05-13 二 | 5.36 | 5.32 | 5.30 | 5.47 | 5.28 | -0.38% | 4.88% | 779206 | 41802万 | 84.62 | 127.62 | -4.74 | | 71 | 深康佳Ａ | 2025-05-14 三 | 5.27 | 5.30 | 5.33 | 5.37 | 5.20 | 0.57% | 3.88% | 619936 | 32934万 | 85.1 | 128.34 | -4.77 | | 72 | 深康佳Ａ | 2025-05-15 四 | 5.31 | 5.33 | 5.21 | 5.38 | 5.21 | -2.25% | 3.34% | 533647 | 28120万 | 83.18 | 125.45 | -4.66 | | 73 | 深康佳Ａ | 2025-05-16 五 | 5.20 | 5.21 | 5.20 | 5.25 | 5.15 | -0.19% | 2.51% | 401074 | 20911万 | 83.02 | 125.21 | -4.65 | | 74 | 深康佳Ａ | 2025-05-19 一 | 5.26 | 5.20 | 5.34 | 5.36 | 5.23 | 2.69% | 4.97% | 793829 | 42223万 | 85.26 | 128.58 | -4.78 | | 75 | 深康佳Ａ | 2025-05-20 二 | 5.31 | 5.34 | 5.39 | 5.44 | 5.28 | 0.94% | 5.11% | 815156 | 43742万 | 86.06 | 129.79 | -4.82 |
|
行情刷新 | 流通股东
 |
