| 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 | 2025-09-09 二 | 5.42 | 5.44 | 5.29 | 5.43 | 5.26 | -2.76% | 2.90% | 462615 | 24592万 | 84.46 | 127.38 | -4.92 | | 2 | 深康佳Ａ | 2025-09-10 三 | 5.28 | 5.29 | 5.30 | 5.34 | 5.25 | 0.19% | 1.95% | 310920 | 16472万 | 84.62 | 127.62 | -4.92 | | 3 | 深康佳Ａ | 2025-09-11 四 | 5.30 | 5.30 | 5.40 | 5.43 | 5.22 | 1.89% | 2.94% | 469062 | 25076万 | 86.22 | 130.03 | -5.02 | | 4 | 深康佳Ａ | 2025-09-12 五 | 5.51 | 5.40 | 5.53 | 5.72 | 5.50 | 2.41% | 6.38% | 1019125 | 57026万 | 88.29 | 133.16 | -5.14 | | 5 | 深康佳Ａ | 2025-09-15 一 | 5.61 | 5.53 | 5.58 | 5.68 | 5.52 | 0.90% | 4.08% | 650686 | 36324万 | 89.09 | 134.36 | -5.19 | | 6 | 深康佳Ａ | 2025-09-16 二 | 5.53 | 5.58 | 5.61 | 5.62 | 5.50 | 0.54% | 3.21% | 512764 | 28537万 | 89.57 | 135.09 | -5.21 | | 7 | 深康佳Ａ | 2025-09-17 三 | 5.60 | 5.61 | 5.54 | 5.60 | 5.51 | -1.25% | 2.59% | 414001 | 22932万 | 88.45 | 133.4 | -5.15 | | 8 | 深康佳Ａ | 2025-09-18 四 | 5.54 | 5.54 | 5.57 | 5.78 | 5.50 | 0.54% | 6.56% | 1046643 | 59134万 | 88.93 | 134.12 | -5.18 | | 9 | 深康佳Ａ | 2025-09-19 五 | 5.60 | 5.57 | 5.59 | 5.72 | 5.54 | 0.36% | 4.25% | 678112 | 38053万 | 89.25 | 134.6 | -5.19 | | 10 | 深康佳Ａ | 2025-09-22 一 | 5.60 | 5.59 | 5.52 | 5.63 | 5.46 | -1.25% | 3.49% | 557462 | 30866万 | 88.13 | 132.92 | -5.13 | | 11 | 深康佳Ａ | 2025-09-23 二 | 5.52 | 5.52 | 5.36 | 5.54 | 5.25 | -2.90% | 4.10% | 654966 | 35000万 | 85.58 | 129.07 | -4.98 | | 12 | 深康佳Ａ | 2025-09-24 三 | 5.36 | 5.36 | 5.46 | 5.47 | 5.27 | 1.87% | 2.87% | 457529 | 24713万 | 87.17 | 131.47 | -5.07 | | 13 | 深康佳Ａ | 2025-09-25 四 | 5.46 | 5.46 | 5.33 | 5.46 | 5.33 | -2.38% | 2.27% | 362751 | 19484万 | 85.1 | 128.34 | -4.95 | | 14 | 深康佳Ａ | 2025-09-26 五 | 5.33 | 5.33 | 5.21 | 5.33 | 5.18 | -2.25% | 2.73% | 436101 | 22840万 | 83.18 | 125.45 | -4.84 | | 15 | 深康佳Ａ | 2025-09-29 一 | 5.18 | 5.21 | 5.21 | 5.22 | 5.07 | 0.00% | 2.23% | 355297 | 18330万 | 83.18 | 125.45 | -4.84 | | 16 | 深康佳Ａ | 2025-10-09 四 | 5.36 | 5.27 | 5.42 | 5.54 | 5.36 | 2.85% | 3.59% | 572526 | 31137万 | 86.54 | 130.51 | -5.04 | | 17 | 深康佳Ａ | 2025-10-10 五 | 5.40 | 5.42 | 5.28 | 5.41 | 5.27 | -2.58% | 2.55% | 406693 | 21594万 | 84.3 | 127.14 | -4.91 | | 18 | 深康佳Ａ | 2025-10-13 一 | 5.09 | 5.28 | 5.20 | 5.22 | 5.04 | -1.52% | 2.18% | 347868 | 17875万 | 83.02 | 125.21 | -4.83 | | 19 | 深康佳Ａ | 2025-10-14 二 | 5.25 | 5.20 | 5.11 | 5.26 | 5.10 | -1.73% | 2.01% | 320529 | 16552万 | 81.59 | 123.05 | -4.75 | | 20 | 深康佳Ａ | 2025-10-15 三 | 5.12 | 5.11 | 5.14 | 5.15 | 5.08 | 0.59% | 1.40% | 223050 | 11428万 | 82.06 | 123.77 | -4.78 | | 21 | 深康佳Ａ | 2025-10-16 四 | 5.14 | 5.14 | 5.08 | 5.14 | 5.07 | -1.17% | 1.46% | 233245 | 11878万 | 81.11 | 122.32 | -4.72 | | 22 | 深康佳Ａ | 2025-10-17 五 | 5.08 | 5.08 | 4.97 | 5.11 | 4.96 | -2.17% | 1.89% | 301704 | 15133万 | 79.35 | 119.67 | -4.62 | | 23 | 深康佳Ａ | 2025-10-20 一 | 5.04 | 4.97 | 5.00 | 5.06 | 4.98 | 0.60% | 1.09% | 174072 | 8706万 | 79.83 | 120.4 | -4.65 | | 24 | 深康佳Ａ | 2025-10-21 二 | 4.99 | 5.00 | 5.50 | 5.50 | 4.97 | 10.00% | 4.06% | 648167 | 34424万 | 87.81 | 132.44 | -5.11 | | 25 | 深康佳Ａ | 2025-10-22 三 | 5.37 | 5.50 | 5.38 | 5.60 | 5.33 | -2.18% | 6.90% | 1101953 | 60240万 | 85.9 | 129.55 | -5 | | 26 | 深康佳Ａ | 2025-10-23 四 | 5.70 | 5.38 | 5.56 | 5.76 | 5.50 | 3.35% | 8.21% | 1310577 | 73619万 | 88.77 | 133.88 | -5.17 | | 27 | 深康佳Ａ | 2025-10-24 五 | 5.50 | 5.56 | 5.61 | 5.69 | 5.43 | 0.90% | 6.71% | 1070908 | 59926万 | 89.57 | 135.09 | -5.21 | | 28 | 深康佳Ａ | 2025-10-27 一 | 5.61 | 5.61 | 5.92 | 6.17 | 5.55 | 5.53% | 12.06% | 1925840 | 111653万 | 94.52 | 142.55 | -5.5 | | 29 | 深康佳Ａ | 2025-10-28 二 | 5.72 | 5.92 | 5.67 | 5.82 | 5.63 | -4.22% | 8.18% | 1306379 | 74538万 | 90.53 | 136.53 | -5.27 | | 30 | 深康佳Ａ | 2025-10-29 三 | 5.63 | 5.67 | 5.57 | 5.64 | 5.53 | -1.76% | 4.31% | 687366 | 38289万 | 88.93 | 134.12 | -5.02 | | 31 | 深康佳Ａ | 2025-10-30 四 | 5.52 | 5.57 | 5.44 | 5.59 | 5.43 | -2.33% | 4.05% | 645858 | 35480万 | 86.85 | 130.99 | -4.9 | | 32 | 深康佳Ａ | 2025-10-31 五 | 5.40 | 5.44 | 5.41 | 5.46 | 5.38 | -0.55% | 2.60% | 415283 | 22493万 | 86.38 | 130.27 | -4.88 | | 33 | 深康佳Ａ | 2025-11-03 一 | 5.42 | 5.41 | 5.48 | 5.49 | 5.34 | 1.29% | 2.59% | 413634 | 22465万 | 87.49 | 131.96 | -4.94 | | 34 | 深康佳Ａ | 2025-11-04 二 | 5.48 | 5.48 | 5.49 | 5.55 | 5.41 | 0.18% | 2.95% | 471243 | 25768万 | 87.65 | 132.2 | -4.95 | | 35 | 深康佳Ａ | 2025-11-05 三 | 5.44 | 5.49 | 5.51 | 5.55 | 5.41 | 0.36% | 2.83% | 452072 | 24871万 | 87.97 | 132.68 | -4.97 | | 36 | 深康佳Ａ | 2025-11-06 四 | 5.51 | 5.51 | 5.51 | 5.55 | 5.47 | 0.00% | 2.13% | 339761 | 18712万 | 87.97 | 132.68 | -4.97 | | 37 | 深康佳Ａ | 2025-11-07 五 | 5.47 | 5.51 | 5.44 | 5.55 | 5.43 | -1.27% | 2.49% | 397879 | 21852万 | 86.85 | 130.99 | -4.9 | | 38 | 深康佳Ａ | 2025-11-10 一 | 5.49 | 5.44 | 5.61 | 5.61 | 5.46 | 3.12% | 4.07% | 649934 | 36137万 | 89.57 | 135.09 | -5.06 | | 39 | 深康佳Ａ | 2025-11-11 二 | 5.62 | 5.61 | 5.64 | 5.74 | 5.61 | 0.53% | 4.17% | 666432 | 37717万 | 90.05 | 135.81 | -5.08 | | 40 | 深康佳Ａ | 2025-11-12 三 | 5.60 | 5.64 | 5.64 | 5.69 | 5.51 | 0.00% | 3.36% | 536683 | 30035万 | 90.05 | 135.81 | -5.08 | | 41 | 深康佳Ａ | 2025-11-13 四 | 5.60 | 5.64 | 5.61 | 5.65 | 5.55 | -0.53% | 2.61% | 417109 | 23436万 | 89.57 | 135.09 | -5.06 | | 42 | 深康佳Ａ | 2025-11-14 五 | 5.58 | 5.61 | 5.53 | 5.63 | 5.53 | -1.43% | 2.29% | 365906 | 20389万 | 88.29 | 133.16 | -4.99 | | 43 | 深康佳Ａ | 2025-11-17 一 | 5.48 | 5.53 | 5.54 | 5.55 | 5.42 | 0.18% | 2.58% | 411506 | 22581万 | 88.45 | 133.4 | -4.99 | | 44 | 深康佳Ａ | 2025-11-18 二 | 5.54 | 5.54 | 5.38 | 5.56 | 5.36 | -2.89% | 2.90% | 463069 | 25138万 | 85.9 | 129.55 | -4.85 | | 45 | 深康佳Ａ | 2025-11-19 三 | 5.36 | 5.38 | 5.21 | 5.38 | 5.16 | -3.16% | 2.94% | 468892 | 24514万 | 83.18 | 125.45 | -4.7 | | 46 | 深康佳Ａ | 2025-11-20 四 | 5.21 | 5.21 | 5.19 | 5.26 | 5.17 | -0.38% | 1.48% | 236084 | 12301万 | 82.86 | 124.97 | -4.68 | | 47 | 深康佳Ａ | 2025-11-21 五 | 5.15 | 5.19 | 5.03 | 5.20 | 5.02 | -3.08% | 2.21% | 352647 | 17941万 | 80.31 | 121.12 | -4.53 | | 48 | 深康佳Ａ | 2025-11-24 一 | 5.05 | 5.03 | 5.15 | 5.18 | 5.00 | 2.39% | 1.73% | 275538 | 14066万 | 82.22 | 124.01 | -4.64 | | 49 | 深康佳Ａ | 2025-11-25 二 | 5.17 | 5.15 | 5.16 | 5.20 | 5.14 | 0.19% | 1.74% | 277268 | 14325万 | 82.38 | 124.25 | -4.65 | | 50 | 深康佳Ａ | 2025-11-26 三 | 5.12 | 5.16 | 5.16 | 5.27 | 5.09 | 0.00% | 2.16% | 345654 | 17835万 | 82.38 | 124.25 | -4.65 | | 51 | 深康佳Ａ | 2025-11-27 四 | 5.12 | 5.16 | 5.11 | 5.18 | 5.10 | -0.97% | 1.49% | 237266 | 12207万 | 81.59 | 123.05 | -4.61 | | 52 | 深康佳Ａ | 2025-11-28 五 | 5.12 | 5.11 | 5.20 | 5.20 | 5.11 | 1.76% | 1.59% | 254446 | 13163万 | 83.02 | 125.21 | -4.69 | | 53 | 深康佳Ａ | 2025-12-01 一 | 5.30 | 5.20 | 5.37 | 5.45 | 5.27 | 3.27% | 3.39% | 541047 | 29062万 | 85.74 | 129.31 | -4.84 | | 54 | 深康佳Ａ | 2025-12-02 二 | 5.35 | 5.37 | 5.30 | 5.35 | 5.28 | -1.30% | 1.56% | 248368 | 13185万 | 84.62 | 127.62 | -4.78 | | 55 | 深康佳Ａ | 2025-12-03 三 | 5.29 | 5.30 | 5.23 | 5.31 | 5.20 | -1.32% | 1.32% | 211130 | 11074万 | 83.5 | 125.94 | -4.71 | | 56 | 深康佳Ａ | 2025-12-04 四 | 5.21 | 5.23 | 5.18 | 5.26 | 5.14 | -0.96% | 1.10% | 176387 | 9144万 | 82.7 | 124.73 | -4.67 | | 57 | 深康佳Ａ | 2025-12-05 五 | 5.18 | 5.18 | 5.21 | 5.22 | 5.13 | 0.58% | 1.05% | 166918 | 8657万 | 83.18 | 125.45 | -4.7 | | 58 | 深康佳Ａ | 2025-12-08 一 | 5.24 | 5.21 | 5.15 | 5.25 | 5.13 | -1.15% | 1.97% | 314446 | 16255万 | 82.22 | 124.01 | -4.64 | | 59 | 深康佳Ａ | 2025-12-09 二 | 5.15 | 5.15 | 5.26 | 5.43 | 5.10 | 2.14% | 3.64% | 580605 | 30654万 | 83.98 | 126.66 | -4.74 | | 60 | 深康佳Ａ | 2025-12-10 三 | 5.30 | 5.26 | 5.37 | 5.41 | 5.21 | 2.09% | 3.44% | 548463 | 29215万 | 85.74 | 129.31 | -4.84 | | 61 | 深康佳Ａ | 2025-12-11 四 | 5.31 | 5.37 | 5.16 | 5.34 | 5.15 | -3.91% | 2.30% | 367013 | 19134万 | 82.38 | 124.25 | -4.65 | | 62 | 深康佳Ａ | 2025-12-12 五 | 5.12 | 5.16 | 5.17 | 5.20 | 5.12 | 0.19% | 1.08% | 171815 | 8881万 | 82.54 | 124.49 | -4.66 | | 63 | 深康佳Ａ | 2025-12-15 一 | 5.13 | 5.17 | 5.12 | 5.16 | 5.06 | -0.97% | 1.19% | 190456 | 9741万 | 81.75 | 123.29 | -4.62 | | 64 | 深康佳Ａ | 2025-12-16 二 | 5.08 | 5.12 | 5.14 | 5.27 | 5.06 | 0.39% | 1.38% | 220637 | 11335万 | 82.06 | 123.77 | -4.63 | | 65 | 深康佳Ａ | 2025-12-17 三 | 5.10 | 5.14 | 5.22 | 5.26 | 5.06 | 1.56% | 1.98% | 315449 | 16265万 | 83.34 | 125.69 | -4.71 | | 66 | 深康佳Ａ | 2025-12-18 四 | 5.15 | 5.22 | 5.14 | 5.20 | 5.13 | -1.53% | 1.06% | 168985 | 8726万 | 82.06 | 123.77 | -4.63 | | 67 | 深康佳Ａ | 2025-12-19 五 | 5.17 | 5.14 | 5.20 | 5.20 | 5.14 | 1.17% | 1.14% | 181885 | 9421万 | 83.02 | 125.21 | -4.69 | | 68 | 深康佳Ａ | 2025-12-22 一 | 5.18 | 5.20 | 5.22 | 5.25 | 5.18 | 0.38% | 1.21% | 193375 | 10087万 | 83.34 | 125.69 | -4.71 | | 69 | 深康佳Ａ | 2025-12-23 二 | 5.18 | 5.22 | 5.10 | 5.18 | 5.08 | -2.30% | 1.71% | 272910 | 13946万 | 81.43 | 122.81 | -4.6 | | 70 | 深康佳Ａ | 2025-12-24 三 | 5.10 | 5.10 | 5.14 | 5.17 | 5.08 | 0.78% | 1.21% | 193285 | 9901万 | 82.06 | 123.77 | -4.63 | | 71 | 深康佳Ａ | 2025-12-25 四 | 5.13 | 5.14 | 5.11 | 5.14 | 5.10 | -0.58% | 1.04% | 166494 | 8512万 | 81.59 | 123.05 | -4.61 | | 72 | 深康佳Ａ | 2025-12-26 五 | 5.10 | 5.11 | 5.09 | 5.13 | 5.07 | -0.39% | 1.30% | 208102 | 10602万 | 81.27 | 122.56 | -4.59 | | 73 | 深康佳Ａ | 2025-12-29 一 | 5.05 | 5.09 | 5.01 | 5.05 | 4.99 | -1.57% | 1.94% | 310263 | 15558万 | 79.99 | 120.64 | -4.52 | | 74 | 深康佳Ａ | 2025-12-30 二 | 5.01 | 5.01 | 5.01 | 5.03 | 5.00 | 0.00% | 1.09% | 173611 | 8697万 | 79.99 | 120.64 | -4.52 | | 75 | 深康佳Ａ | 2025-12-31 三 | 5.02 | 5.01 | 4.97 | 5.03 | 4.97 | -0.80% | 1.16% | 185957 | 9273万 | 79.35 | 119.67 | -4.48 | | 76 | 深康佳Ａ | 2026-01-05 一 | 4.97 | 4.97 | 5.04 | 5.04 | 4.91 | 1.41% | 1.96% | 312997 | 15586万 | 80.47 | 121.36 | -4.54 | | 77 | 深康佳Ａ | 2026-01-06 二 | 5.04 | 5.04 | 5.14 | 5.26 | 5.00 | 1.98% | 3.22% | 513556 | 26215万 | 82.06 | 123.77 | -4.63 | | 78 | 深康佳Ａ | 2026-01-07 三 | 5.15 | 5.14 | 5.06 | 5.19 | 5.06 | -1.56% | 2.08% | 331603 | 16907万 | 80.79 | 121.84 | -4.56 | | 79 | 深康佳Ａ | 2026-01-08 四 | 5.06 | 5.06 | 5.07 | 5.09 | 5.04 | 0.20% | 1.35% | 215314 | 10913万 | 80.95 | 122.08 | -4.57 | | 80 | 深康佳Ａ | 2026-01-09 五 | 5.06 | 5.07 | 5.07 | 5.09 | 5.03 | 0.00% | 1.52% | 243400 | 12324万 | 80.95 | 122.08 | -4.57 | | 81 | 深康佳Ａ | 2026-01-12 一 | 5.08 | 5.07 | 5.13 | 5.16 | 5.06 | 1.18% | 3.10% | 495512 | 25257万 | 81.91 | 123.53 | -4.62 | | 82 | 深康佳Ａ | 2026-01-13 二 | 5.15 | 5.13 | 5.07 | 5.15 | 5.05 | -1.17% | 2.14% | 341588 | 17364万 | 80.95 | 122.08 | -4.57 | | 83 | 深康佳Ａ | 2026-01-14 三 | 5.06 | 5.07 | 5.06 | 5.12 | 5.04 | -0.20% | 2.47% | 393761 | 19992万 | 80.79 | 121.84 | -4.56 | | 84 | 深康佳Ａ | 2026-01-15 四 | 5.01 | 5.06 | 4.98 | 5.01 | 4.96 | -1.58% | 2.16% | 345480 | 17211万 | 79.51 | 119.92 | -4.49 | | 85 | 深康佳Ａ | 2026-01-16 五 | 4.98 | 4.98 | 5.11 | 5.20 | 4.96 | 2.61% | 3.33% | 531150 | 26994万 | 81.59 | 123.05 | -4.61 | | 86 | 深康佳Ａ | 2026-01-19 一 | 5.06 | 5.11 | 5.07 | 5.12 | 5.04 | -0.78% | 1.81% | 289377 | 14684万 | 80.95 | 122.08 | -4.57 | | 87 | 深康佳Ａ | 2026-01-20 二 | 5.06 | 5.07 | 5.10 | 5.14 | 5.05 | 0.59% | 2.00% | 318891 | 16248万 | 81.43 | 122.81 | -4.6 | | 88 | 深康佳Ａ | 2026-01-21 三 | 5.07 | 5.10 | 5.19 | 5.40 | 5.05 | 1.76% | 4.01% | 640095 | 33511万 | 82.86 | 124.97 | -4.68 | | 89 | 深康佳Ａ | 2026-01-22 四 | 5.27 | 5.19 | 5.17 | 5.30 | 5.15 | -0.39% | 2.66% | 425408 | 22068万 | 82.54 | 124.49 | -4.66 | | 90 | 深康佳Ａ | 2026-01-23 五 | 5.15 | 5.17 | 5.16 | 5.17 | 5.12 | -0.19% | 2.13% | 339496 | 17479万 | 82.38 | 124.25 | -4.65 | | 91 | 深康佳Ａ | 2026-01-26 一 | 5.16 | 5.16 | 5.06 | 5.18 | 5.06 | -1.94% | 1.89% | 301447 | 15357万 | 80.79 | 121.84 | -4.56 | | 92 | 深康佳Ａ | 2026-01-27 二 | 5.06 | 5.06 | 5.09 | 5.11 | 4.99 | 0.59% | 1.70% | 271874 | 13736万 | 81.27 | 122.56 | -4.59 | | 93 | 深康佳Ａ | 2026-01-28 三 | 5.10 | 5.09 | 5.06 | 5.15 | 5.05 | -0.59% | 1.57% | 250341 | 12747万 | 80.79 | 121.84 | -4.56 | | 94 | 深康佳Ａ | 2026-01-29 四 | 5.03 | 5.06 | 5.01 | 5.08 | 5.00 | -0.99% | 1.64% | 262252 | 13197万 | 79.99 | 120.64 | -4.52 | | 95 | 深康佳Ａ | 2026-01-30 五 | 4.99 | 5.01 | 4.98 | 5.02 | 4.96 | -0.60% | 1.64% | 262346 | 13075万 | 79.51 | 119.92 | -4.49 | | 96 | 深康佳Ａ | 2026-02-02 一 | 4.48 | 4.98 | 4.48 | 4.48 | 4.48 | -10.04% | 0.58% | 93358 | 4182万 | 71.53 | 107.88 | -4.04 | | 97 | 深康佳Ａ | 2026-02-03 二 | 4.03 | 4.48 | 4.03 | 4.03 | 4.03 | -10.04% | 0.48% | 75962 | 3061万 | 64.34 | 97.04 | -3.63 | | 98 | 深康佳Ａ | 2026-02-04 三 | 3.63 | 4.03 | 3.83 | 3.96 | 3.63 | -4.96% | 13.25% | 2115136 | 78748万 | 61.15 | 92.22 | -3.45 |
|
行情刷新 | 流通股东
 |
