| 股票名称 | 代码 000017 | 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 | 深中华A | 2024-09-06 五 | 5.69 | 5.72 | 5.61 | 5.86 | 5.61 | -1.92% | 10.53% | 319098 | 18186万 | 17 | 38.66 | 206.12 | 2 | 深中华A | 2024-09-05 四 | 5.80 | 5.87 | 5.72 | 5.87 | 5.62 | -2.56% | 15.93% | 482654 | 27608万 | 17.33 | 39.42 | 210.17 | 3 | 深中华A | 2024-09-04 三 | 5.52 | 5.55 | 5.87 | 6.11 | 5.49 | 5.77% | 21.59% | 654139 | 38200万 | 17.79 | 40.46 | 215.68 | 4 | 深中华A | 2024-09-03 二 | 5.34 | 5.37 | 5.55 | 5.65 | 5.30 | 3.35% | 9.08% | 274971 | 15083万 | 16.82 | 38.25 | 203.92 | 5 | 深中华A | 2024-09-02 一 | 5.75 | 5.63 | 5.37 | 5.81 | 5.35 | -4.62% | 10.46% | 316878 | 17620万 | 16.27 | 37.01 | 197.31 | 6 | 深中华A | 2024-08-30 五 | 5.41 | 5.46 | 5.63 | 5.74 | 5.40 | 3.11% | 9.25% | 280356 | 15660万 | 17.06 | 38.8 | 206.86 | 7 | 深中华A | 2024-08-29 四 | 5.39 | 5.41 | 5.46 | 5.50 | 5.28 | 0.92% | 7.86% | 238094 | 12868万 | 16.54 | 37.63 | 200.61 | 8 | 深中华A | 2024-08-28 三 | 5.23 | 5.24 | 5.41 | 5.76 | 5.14 | 3.24% | 10.96% | 332215 | 18281万 | 16.39 | 37.28 | 198.78 | 9 | 深中华A | 2024-08-27 二 | 5.40 | 5.45 | 5.24 | 5.43 | 5.21 | -3.85% | 5.17% | 156752 | 8322万 | 15.88 | 36.11 | 192.53 | 10 | 深中华A | 2024-08-26 一 | 5.36 | 5.30 | 5.45 | 5.55 | 5.35 | 2.83% | 6.65% | 201385 | 10994万 | 16.51 | 37.56 | 205.6 | 11 | 深中华A | 2024-08-23 五 | 5.27 | 5.28 | 5.30 | 5.39 | 5.12 | 0.38% | 6.48% | 196241 | 10276万 | 16.06 | 36.53 | 199.94 | 12 | 深中华A | 2024-08-22 四 | 5.52 | 5.53 | 5.28 | 5.58 | 5.25 | -4.52% | 8.18% | 247844 | 13374万 | 16 | 36.39 | 199.18 | 13 | 深中华A | 2024-08-21 三 | 5.30 | 5.30 | 5.53 | 5.80 | 5.25 | 4.34% | 11.96% | 362254 | 20148万 | 16.76 | 38.11 | 208.61 | 14 | 深中华A | 2024-08-20 二 | 5.49 | 5.49 | 5.30 | 5.50 | 5.28 | -3.46% | 4.58% | 138762 | 7422万 | 16.06 | 36.53 | 199.94 | 15 | 深中华A | 2024-08-19 一 | 5.43 | 5.41 | 5.49 | 5.56 | 5.39 | 1.48% | 4.58% | 138841 | 7628万 | 16.63 | 37.84 | 207.1 | 16 | 深中华A | 2024-08-16 五 | 5.57 | 5.53 | 5.41 | 5.57 | 5.40 | -2.17% | 4.39% | 133003 | 7267万 | 16.39 | 37.28 | 204.09 | 17 | 深中华A | 2024-08-15 四 | 5.48 | 5.51 | 5.53 | 5.56 | 5.39 | 0.36% | 4.84% | 146627 | 8058万 | 16.76 | 38.11 | 208.61 | 18 | 深中华A | 2024-08-14 三 | 5.58 | 5.65 | 5.51 | 5.68 | 5.50 | -2.48% | 5.44% | 164910 | 9168万 | 16.69 | 37.97 | 207.86 | 19 | 深中华A | 2024-08-13 二 | 5.82 | 5.71 | 5.65 | 5.89 | 5.57 | -1.05% | 6.87% | 208063 | 11785万 | 17.12 | 38.94 | 213.14 | 20 | 深中华A | 2024-08-12 一 | 5.97 | 6.14 | 5.71 | 5.99 | 5.69 | -7.00% | 13.29% | 402783 | 23369万 | 17.3 | 39.35 | 215.4 | 21 | 深中华A | 2024-08-09 五 | 6.13 | 6.08 | 6.14 | 6.69 | 6.06 | 0.99% | 18.55% | 561983 | 35685万 | 18.6 | 42.32 | 231.63 | 22 | 深中华A | 2024-08-08 四 | 5.97 | 6.03 | 6.08 | 6.14 | 5.93 | 0.83% | 5.57% | 168888 | 10201万 | 18.42 | 41.9 | 229.36 | 23 | 深中华A | 2024-08-07 三 | 6.15 | 6.16 | 6.03 | 6.18 | 5.99 | -2.11% | 6.89% | 208682 | 12652万 | 18.27 | 41.56 | 227.48 | 24 | 深中华A | 2024-08-06 二 | 6.00 | 6.20 | 6.16 | 6.25 | 5.91 | -0.65% | 9.82% | 297412 | 18081万 | 18.66 | 42.45 | 232.38 | 25 | 深中华A | 2024-08-05 一 | 6.05 | 6.19 | 6.20 | 6.38 | 6.02 | 0.16% | 14.76% | 447118 | 27793万 | 18.79 | 42.73 | 233.89 | 26 | 深中华A | 2024-08-02 五 | 5.94 | 5.97 | 6.19 | 6.43 | 5.92 | 3.69% | 13.05% | 395275 | 24306万 | 18.75 | 42.66 | 233.51 | 27 | 深中华A | 2024-08-01 四 | 5.96 | 5.95 | 5.97 | 6.00 | 5.91 | 0.34% | 4.15% | 125613 | 7480万 | 18.09 | 41.14 | 225.21 | 28 | 深中华A | 2024-07-31 三 | 5.77 | 5.78 | 5.95 | 5.99 | 5.73 | 2.94% | 6.10% | 184890 | 10941万 | 18.03 | 41.01 | 224.46 | 29 | 深中华A | 2024-07-30 二 | 5.68 | 5.65 | 5.78 | 5.89 | 5.57 | 2.30% | 4.43% | 134205 | 7701万 | 17.51 | 39.83 | 218.04 | 30 | 深中华A | 2024-07-29 一 | 5.56 | 5.56 | 5.65 | 5.65 | 5.51 | 1.62% | 3.64% | 110141 | 6173万 | 17.12 | 38.94 | 213.14 | 31 | 深中华A | 2024-07-26 五 | 5.47 | 5.48 | 5.56 | 5.56 | 5.46 | 1.46% | 3.02% | 91539 | 5058万 | 16.85 | 38.32 | 209.75 | 32 | 深中华A | 2024-07-25 四 | 5.52 | 5.48 | 5.48 | 5.57 | 5.39 | 0.00% | 3.67% | 111153 | 6083万 | 16.6 | 37.77 | 206.73 | 33 | 深中华A | 2024-07-24 三 | 5.62 | 5.62 | 5.48 | 5.66 | 5.48 | -2.49% | 4.72% | 143004 | 7944万 | 16.6 | 37.77 | 206.73 | 34 | 深中华A | 2024-07-23 二 | 5.74 | 5.70 | 5.62 | 5.86 | 5.62 | -1.40% | 5.45% | 165264 | 9498万 | 17.03 | 38.73 | 212.01 | 35 | 深中华A | 2024-07-22 一 | 5.67 | 5.75 | 5.70 | 5.81 | 5.64 | -0.87% | 4.59% | 139170 | 7946万 | 17.27 | 39.28 | 215.03 | 36 | 深中华A | 2024-07-19 五 | 5.82 | 5.89 | 5.75 | 5.82 | 5.62 | -2.38% | 7.29% | 220861 | 12626万 | 17.42 | 39.63 | 216.91 | 37 | 深中华A | 2024-07-18 四 | 5.86 | 6.15 | 5.89 | 5.91 | 5.68 | -4.23% | 9.96% | 301815 | 17487万 | 17.85 | 40.59 | 222.19 | 38 | 深中华A | 2024-07-17 三 | 6.10 | 5.97 | 6.15 | 6.36 | 6.04 | 3.02% | 12.31% | 373094 | 22942万 | 18.63 | 42.38 | 232 | 39 | 深中华A | 2024-07-16 二 | 5.97 | 5.97 | 5.97 | 6.20 | 5.90 | 0.00% | 7.92% | 239861 | 14471万 | 18.09 | 41.14 | 225.21 | 40 | 深中华A | 2024-07-15 一 | 5.94 | 5.93 | 5.97 | 6.04 | 5.86 | 0.67% | 4.16% | 126054 | 7488万 | 18.09 | 41.14 | 225.21 | 41 | 深中华A | 2024-07-12 五 | 6.17 | 6.03 | 5.93 | 6.22 | 5.91 | -1.66% | 5.61% | 169849 | 10226万 | 17.97 | 40.87 | 223.7 | 42 | 深中华A | 2024-07-11 四 | 5.93 | 5.86 | 6.03 | 6.07 | 5.88 | 2.90% | 6.40% | 193791 | 11627万 | 18.27 | 41.56 | 227.48 | 43 | 深中华A | 2024-07-10 三 | 5.91 | 6.00 | 5.86 | 5.96 | 5.80 | -2.33% | 5.83% | 176687 | 10399万 | 17.75 | 40.39 | 221.06 | 44 | 深中华A | 2024-07-09 二 | 6.04 | 6.11 | 6.00 | 6.09 | 5.76 | -1.80% | 9.49% | 287386 | 17050万 | 18.18 | 41.35 | 226.34 | 45 | 深中华A | 2024-07-08 一 | 6.39 | 6.33 | 6.11 | 6.50 | 6.06 | -3.48% | 14.41% | 436598 | 27192万 | 18.51 | 42.11 | 230.49 | 46 | 深中华A | 2024-07-05 五 | 5.75 | 5.75 | 6.33 | 6.33 | 5.65 | 10.09% | 7.11% | 215503 | 13168万 | 19.18 | 43.63 | 238.79 | 47 | 深中华A | 2024-07-04 四 | 6.00 | 6.03 | 5.75 | 6.02 | 5.72 | -4.64% | 4.60% | 139451 | 8130万 | 17.42 | 39.63 | 216.91 | 48 | 深中华A | 2024-07-03 三 | 6.00 | 6.03 | 6.03 | 6.12 | 5.98 | 0.00% | 3.34% | 101286 | 6134万 | 18.27 | 41.56 | 227.48 | 49 | 深中华A | 2024-07-02 二 | 6.04 | 6.01 | 6.03 | 6.10 | 5.98 | 0.33% | 2.68% | 81233 | 4911万 | 18.27 | 41.56 | 227.48 | 50 | 深中华A | 2024-07-01 一 | 5.96 | 5.95 | 6.01 | 6.03 | 5.87 | 1.01% | 3.42% | 103698 | 6176万 | 18.21 | 41.42 | 226.72 | 51 | 深中华A | 2024-06-28 五 | 5.94 | 5.90 | 5.95 | 6.04 | 5.92 | 0.85% | 3.72% | 112644 | 6744万 | 18.03 | 41.01 | 224.46 | 52 | 深中华A | 2024-06-27 四 | 6.10 | 6.11 | 5.90 | 6.11 | 5.89 | -3.44% | 3.88% | 117417 | 7029万 | 17.88 | 40.66 | 222.57 | 53 | 深中华A | 2024-06-26 三 | 5.95 | 6.02 | 6.11 | 6.11 | 5.85 | 1.50% | 4.92% | 149066 | 8939万 | 18.51 | 42.11 | 230.49 | 54 | 深中华A | 2024-06-25 二 | 5.94 | 5.93 | 6.02 | 6.19 | 5.85 | 1.52% | 5.15% | 156051 | 9380万 | 18.24 | 41.49 | 227.1 | 55 | 深中华A | 2024-06-24 一 | 6.10 | 6.24 | 5.93 | 6.12 | 5.89 | -4.97% | 6.27% | 190075 | 11348万 | 17.97 | 40.87 | 223.7 | 56 | 深中华A | 2024-06-21 五 | 6.00 | 6.16 | 6.24 | 6.46 | 5.91 | 1.30% | 8.81% | 266795 | 16730万 | 18.91 | 43.01 | 235.4 | 57 | 深中华A | 2024-06-20 四 | 6.40 | 6.37 | 6.16 | 6.85 | 6.16 | -3.30% | 12.01% | 363762 | 23612万 | 18.66 | 42.45 | 232.38 | 58 | 深中华A | 2024-06-19 三 | 6.33 | 6.33 | 6.37 | 6.54 | 6.28 | 0.63% | 4.85% | 147008 | 9411万 | 19.3 | 43.9 | 240.3 | 59 | 深中华A | 2024-06-18 二 | 6.33 | 6.27 | 6.33 | 6.37 | 6.26 | 0.96% | 2.52% | 76205 | 4822万 | 19.18 | 43.63 | 238.79 | 60 | 深中华A | 2024-06-17 一 | 6.48 | 6.44 | 6.27 | 6.48 | 6.26 | -2.64% | 2.95% | 89451 | 5664万 | 19 | 43.21 | 236.53 | 61 | 深中华A | 2024-06-14 五 | 6.39 | 6.40 | 6.44 | 6.44 | 6.28 | 0.63% | 2.13% | 64403 | 4115万 | 19.51 | 44.38 | 242.94 | 62 | 深中华A | 2024-06-13 四 | 6.46 | 6.49 | 6.40 | 6.52 | 6.36 | -1.39% | 2.74% | 82872 | 5321万 | 19.39 | 44.11 | 241.43 | 63 | 深中华A | 2024-06-12 三 | 6.33 | 6.33 | 6.49 | 6.51 | 6.28 | 2.53% | 3.57% | 108046 | 6969万 | 19.66 | 44.73 | 244.83 | 64 | 深中华A | 2024-06-11 二 | 6.27 | 6.31 | 6.33 | 6.34 | 6.12 | 0.32% | 3.15% | 95425 | 5953万 | 19.18 | 43.63 | 238.79 | 65 | 深中华A | 2024-06-07 五 | 6.22 | 6.12 | 6.31 | 6.35 | 6.21 | 3.10% | 5.03% | 152495 | 9586万 | 19.12 | 43.49 | 238.04 | 66 | 深中华A | 2024-06-06 四 | 6.42 | 6.42 | 6.12 | 6.49 | 6.05 | -4.67% | 6.20% | 187896 | 11683万 | 18.54 | 42.18 | 230.87 | 67 | 深中华A | 2024-06-05 三 | 6.55 | 6.58 | 6.42 | 6.57 | 6.42 | -2.43% | 3.30% | 100065 | 6490万 | 19.45 | 44.25 | 242.19 | 68 | 深中华A | 2024-06-04 二 | 6.61 | 6.61 | 6.58 | 6.62 | 6.47 | -0.45% | 3.93% | 118927 | 7782万 | 19.94 | 45.35 | 248.22 | 69 | 深中华A | 2024-06-03 一 | 6.87 | 6.88 | 6.61 | 6.88 | 6.55 | -3.92% | 6.04% | 183030 | 12198万 | 20.03 | 45.56 | 249.36 | 70 | 深中华A | 2024-05-31 五 | 6.78 | 6.74 | 6.88 | 6.90 | 6.76 | 2.08% | 4.51% | 136669 | 9365万 | 20.85 | 47.42 | 259.54 | 71 | 深中华A | 2024-05-30 四 | 6.83 | 6.85 | 6.74 | 6.92 | 6.72 | -1.61% | 4.33% | 131160 | 8890万 | 20.42 | 46.45 | 254.26 | 72 | 深中华A | 2024-05-29 三 | 6.70 | 6.73 | 6.85 | 7.10 | 6.66 | 1.78% | 6.32% | 191520 | 13199万 | 20.75 | 47.21 | 258.41 | 73 | 深中华A | 2024-05-28 二 | 6.86 | 6.85 | 6.73 | 6.87 | 6.72 | -1.75% | 2.99% | 90610 | 6140万 | 20.39 | 46.38 | 253.88 | 74 | 深中华A | 2024-05-27 一 | 6.81 | 6.81 | 6.85 | 6.86 | 6.67 | 0.59% | 4.03% | 122239 | 8251万 | 20.75 | 47.21 | 258.41 | 75 | 深中华A | 2024-05-24 五 | 6.88 | 6.88 | 6.81 | 6.97 | 6.76 | -1.02% | 3.87% | 117292 | 8053万 | 20.63 | 46.93 | 256.9 | 76 | 深中华A | 2024-05-23 四 | 7.01 | 7.15 | 6.88 | 7.04 | 6.84 | -3.78% | 7.04% | 213442 | 14741万 | 20.85 | 47.42 | 259.54 | 77 | 深中华A | 2024-05-22 三 | 7.17 | 7.21 | 7.15 | 7.30 | 7.11 | -0.83% | 6.27% | 190040 | 13653万 | 21.66 | 49.28 | 269.73 | 78 | 深中华A | 2024-05-21 二 | 7.36 | 7.48 | 7.21 | 7.43 | 7.17 | -3.61% | 8.39% | 254101 | 18374万 | 21.85 | 49.69 | 271.99 | 79 | 深中华A | 2024-05-20 一 | 7.38 | 7.26 | 7.48 | 7.64 | 7.32 | 3.03% | 13.30% | 402879 | 30205万 | 22.66 | 51.55 | 282.18 | 80 | 深中华A | 2024-05-17 五 | 7.22 | 7.22 | 7.26 | 7.41 | 7.11 | 0.55% | 6.68% | 202383 | 14648万 | 22 | 50.03 | 273.88 | 81 | 深中华A | 2024-05-16 四 | 7.15 | 7.13 | 7.22 | 7.35 | 7.14 | 1.26% | 6.43% | 194838 | 14114万 | 21.88 | 49.76 | 272.37 | 82 | 深中华A | 2024-05-15 三 | 7.20 | 7.19 | 7.13 | 7.31 | 7.10 | -0.83% | 5.17% | 156632 | 11247万 | 21.6 | 49.14 | 268.97 | 83 | 深中华A | 2024-05-14 二 | 7.07 | 7.07 | 7.19 | 7.25 | 7.03 | 1.70% | 6.02% | 182390 | 13041万 | 21.78 | 49.55 | 271.24 | 84 | 深中华A | 2024-05-13 一 | 7.27 | 7.42 | 7.07 | 7.29 | 7.01 | -4.72% | 8.21% | 248787 | 17724万 | 21.42 | 48.73 | 266.71 | 85 | 深中华A | 2024-05-10 五 | 7.64 | 7.59 | 7.42 | 7.80 | 7.38 | -2.24% | 7.93% | 240190 | 18037万 | 22.48 | 51.14 | 279.91 | 86 | 深中华A | 2024-05-09 四 | 7.54 | 7.55 | 7.59 | 7.75 | 7.50 | 0.53% | 9.00% | 272535 | 20837万 | 23 | 52.31 | 286.33 | 87 | 深中华A | 2024-05-08 三 | 7.71 | 7.71 | 7.55 | 7.75 | 7.51 | -2.08% | 9.36% | 283727 | 21539万 | 22.88 | 52.03 | 284.82 | 88 | 深中华A | 2024-05-06 一 | 7.21 | 7.12 | 7.83 | 7.83 | 7.21 | 9.97% | 15.53% | 470528 | 35442万 | 23.72 | 53.96 | 295.38 | 89 | 深中华A | 2024-04-30 二 | 7.38 | 7.38 | 7.12 | 7.49 | 7.07 | -3.52% | 9.78% | 296261 | 21370万 | 21.57 | 49.07 | 268.6 | 90 | 深中华A | 2024-04-29 一 | 7.18 | 7.15 | 7.38 | 7.40 | 7.11 | 3.22% | 11.19% | 339058 | 24783万 | 22.36 | 50.86 | 278.4 | 91 | 深中华A | 2024-04-26 五 | 6.96 | 6.95 | 7.15 | 7.17 | 6.91 | 2.88% | 10.64% | 322435 | 22825万 | 21.66 | 49.28 | 269.73 | 92 | 深中华A | 2024-04-25 四 | 6.99 | 7.05 | 6.95 | 7.09 | 6.87 | -1.42% | 8.20% | 248369 | 17304万 | 21.06 | 47.9 | 267.56 | 93 | 深中华A | 2024-04-24 三 | 6.92 | 6.91 | 7.05 | 7.08 | 6.86 | 2.03% | 7.89% | 239039 | 16729万 | 21.36 | 48.59 | 271.41 | 94 | 深中华A | 2024-04-23 二 | 7.03 | 7.04 | 6.91 | 7.10 | 6.80 | -1.85% | 10.60% | 321227 | 22290万 | 20.94 | 47.62 | 266.02 | 95 | 深中华A | 2024-04-22 一 | 7.66 | 7.70 | 7.04 | 7.73 | 7.02 | -8.57% | 16.13% | 488615 | 35181万 | 21.33 | 48.52 | -1285.52 | 96 | 深中华A | 2024-04-19 五 | 7.53 | 7.64 | 7.70 | 7.93 | 7.48 | 0.79% | 14.47% | 438455 | 33824万 | 23.33 | 53.07 | -1406.03 | 97 | 深中华A | 2024-04-18 四 | 7.40 | 7.85 | 7.64 | 7.79 | 7.20 | -2.68% | 19.45% | 589441 | 44403万 | 23.15 | 52.65 | -1395.08 | 98 | 深中华A | 2024-04-17 三 | 7.27 | 8.08 | 7.85 | 8.39 | 7.27 | -2.85% | 27.18% | 823529 | 63933万 | 23.78 | 54.1 | -1433.42 | 99 | 深中华A | 2024-04-16 二 | 8.08 | 8.98 | 8.08 | 8.08 | 8.08 | -10.02% | 1.10% | 33291 | 2690万 | 24.48 | 55.69 | -1475.42 | 100 | 深中华A | 2024-04-15 一 | 9.06 | 9.98 | 8.98 | 9.13 | 8.98 | -10.02% | 4.61% | 139777 | 12587万 | 27.21 | 61.89 | -1639.76 | 101 | 深中华A | 2024-04-12 五 | 9.65 | 9.68 | 9.98 | 10.26 | 9.35 | 3.10% | 29.69% | 899553 | 88164万 | 30.24 | 68.78 | -1822.37 | 102 | 深中华A | 2024-04-11 四 | 10.34 | 9.97 | 9.68 | 10.60 | 9.68 | -2.91% | 41.75% | 1265095 | 129292万 | 29.33 | 66.71 | -1767.58 | 103 | 深中华A | 2024-04-10 三 | 9.02 | 9.06 | 9.97 | 9.97 | 9.02 | 10.04% | 18.24% | 552642 | 53867万 | 30.21 | 68.71 | -1820.54 | 104 | 深中华A | 2024-04-09 二 | 8.72 | 8.94 | 9.06 | 9.10 | 8.60 | 1.34% | 13.38% | 405525 | 36138万 | 27.45 | 62.44 | -1654.37 | 105 | 深中华A | 2024-04-08 一 | 8.68 | 8.86 | 8.94 | 9.26 | 8.58 | 0.90% | 15.26% | 462304 | 41201万 | 27.09 | 61.61 | -1632.46 | 106 | 深中华A | 2024-04-03 三 | 9.02 | 8.88 | 8.86 | 9.45 | 8.81 | -0.23% | 17.90% | 542346 | 49423万 | 26.84 | 61.06 | -1617.85 | 107 | 深中华A | 2024-04-02 二 | 9.00 | 9.00 | 8.88 | 9.33 | 8.82 | -1.33% | 13.15% | 398482 | 35945万 | 26.91 | 61.2 | -1621.5 | 108 | 深中华A | 2024-04-01 一 | 8.80 | 8.75 | 9.00 | 9.10 | 8.80 | 2.86% | 10.40% | 315043 | 28232万 | 27.27 | 62.03 | -1643.42 | 109 | 深中华A | 2024-03-29 五 | 8.57 | 8.62 | 8.75 | 8.86 | 8.57 | 1.51% | 8.86% | 268567 | 23445万 | 26.51 | 60.3 | -1597.76 | 110 | 深中华A | 2024-03-28 四 | 8.47 | 8.43 | 8.62 | 8.72 | 8.44 | 2.25% | 8.59% | 260308 | 22386万 | 26.12 | 59.41 | -1574.03 | 111 | 深中华A | 2024-03-27 三 | 8.84 | 8.90 | 8.43 | 8.95 | 8.37 | -5.28% | 12.35% | 374235 | 32270万 | 25.54 | 58.1 | -1539.33 | 112 | 深中华A | 2024-03-26 二 | 9.12 | 9.26 | 8.90 | 9.17 | 8.81 | -3.89% | 13.70% | 415044 | 37189万 | 26.97 | 61.34 | -1625.16 | 113 | 深中华A | 2024-03-25 一 | 9.26 | 9.66 | 9.26 | 9.59 | 8.90 | -4.14% | 16.46% | 498588 | 46249万 | 28.06 | 63.82 | -1690.89 | 114 | 深中华A | 2024-03-22 五 | 10.05 | 10.21 | 9.66 | 10.36 | 9.64 | -5.39% | 21.32% | 645996 | 64733万 | 29.27 | 66.58 | -1763.93 | 115 | 深中华A | 2024-03-21 四 | 9.86 | 10.07 | 10.21 | 10.54 | 9.69 | 1.39% | 28.00% | 848232 | 85392万 | 30.93 | 70.37 | -1864.36 | 116 | 深中华A | 2024-03-20 三 | 9.69 | 9.65 | 10.07 | 10.49 | 9.54 | 4.35% | 30.08% | 911437 | 91651万 | 30.51 | 69.4 | -1838.8 | 117 | 深中华A | 2024-03-19 二 | 9.47 | 9.47 | 9.65 | 9.68 | 9.44 | 1.90% | 15.82% | 479311 | 45783万 | 29.24 | 66.51 | -1762.11 | 118 | 深中华A | 2024-03-18 一 | 9.44 | 9.38 | 9.47 | 9.47 | 9.34 | 0.96% | 11.38% | 344708 | 32454万 | 28.69 | 65.27 | -1729.24 | 119 | 深中华A | 2024-03-15 五 | 9.38 | 9.44 | 9.38 | 9.50 | 9.25 | -0.64% | 9.93% | 300954 | 28172万 | 28.42 | 64.65 | -1712.8 | 120 | 深中华A | 2024-03-14 四 | 9.82 | 9.81 | 9.44 | 9.86 | 9.18 | -3.77% | 19.34% | 585922 | 55344万 | 28.6 | 65.06 | -1723.76 | 121 | 深中华A | 2024-03-08 五 | 10.21 | 10.40 | 9.93 | 10.27 | 9.69 | -4.52% | 20.92% | 633876 | 62495万 | 30.09 | 68.44 | -1813.23 | 122 | 深中华A | 2024-03-07 四 | 9.77 | 9.84 | 10.40 | 10.44 | 9.67 | 5.69% | 28.08% | 850842 | 86678万 | 31.51 | 71.68 | -1899.06 | 123 | 深中华A | 2024-03-06 三 | 10.24 | 10.24 | 9.84 | 10.35 | 9.83 | -3.91% | 19.75% | 598315 | 59460万 | 29.81 | 67.82 | -1796.8 | 124 | 深中华A | 2024-03-05 二 | 10.14 | 10.14 | 10.24 | 10.42 | 10.14 | 0.99% | 19.61% | 594243 | 61102万 | 31.03 | 70.57 | -1869.84 | 125 | 深中华A | 2024-03-04 一 | 10.43 | 10.68 | 10.14 | 10.65 | 10.01 | -5.06% | 21.82% | 661095 | 67677万 | 30.72 | 69.88 | -1851.58 | 126 | 深中华A | 2024-03-01 五 | 10.48 | 10.70 | 10.68 | 10.99 | 10.29 | -0.19% | 27.79% | 842071 | 89366万 | 32.36 | 73.6 | -1950.19 | 127 | 深中华A | 2024-02-29 四 | 10.00 | 11.11 | 10.70 | 10.83 | 10.00 | -3.69% | 34.83% | 1055244 | 109639万 | 32.42 | 73.74 | -1953.84 | 128 | 深中华A | 2024-02-28 三 | 12.23 | 12.33 | 11.11 | 13.20 | 11.10 | -9.89% | 45.79% | 1387475 | 172331万 | 33.66 | 76.57 | -2028.7 | 129 | 深中华A | 2024-02-27 二 | 12.78 | 12.78 | 12.33 | 12.78 | 11.68 | -3.52% | 39.86% | 1207773 | 147717万 | 37.36 | 84.98 | -2251.48 | 130 | 深中华A | 2024-02-26 一 | 11.19 | 11.62 | 12.78 | 12.78 | 11.04 | 9.98% | 40.63% | 1231052 | 149947万 | 38.72 | 88.08 | -2333.65 | 131 | 深中华A | 2024-02-23 五 | 11.67 | 11.68 | 11.62 | 11.88 | 11.31 | -0.51% | 36.12% | 1094359 | 127236万 | 35.21 | 80.08 | -2121.83 | 132 | 深中华A | 2024-02-22 四 | 12.54 | 12.18 | 11.68 | 12.70 | 10.96 | -4.11% | 50.67% | 1535376 | 182261万 | 35.39 | 80.5 | -2132.79 | 133 | 深中华A | 2024-02-21 三 | 11.07 | 11.07 | 12.18 | 12.18 | 10.90 | 10.03% | 37.47% | 1135205 | 132933万 | 36.9 | 83.94 | -2224.09 | 134 | 深中华A | 2024-02-20 二 | 9.88 | 10.06 | 11.07 | 11.07 | 9.79 | 10.04% | 32.67% | 989907 | 103461万 | 33.54 | 76.29 | -2021.4 | 135 | 深中华A | 2024-02-19 一 | 9.35 | 9.59 | 10.06 | 10.07 | 9.00 | 4.90% | 37.61% | 1139402 | 109601万 | 30.48 | 69.33 | -1836.97 | 136 | 深中华A | 2024-02-08 四 | 10.20 | 10.65 | 9.59 | 10.47 | 9.59 | -9.95% | 36.97% | 1120167 | 108081万 | 29.06 | 66.09 | -1751.15 | 137 | 深中华A | 2024-02-07 三 | 11.20 | 10.88 | 10.65 | 11.28 | 10.55 | -2.11% | 34.60% | 1048334 | 114240万 | 32.27 | 73.4 | -1944.71 | 138 | 深中华A | 2024-02-06 二 | 11.50 | 11.50 | 10.88 | 11.88 | 10.35 | -5.39% | 48.39% | 1466120 | 158474万 | 32.96 | 74.98 | -1986.71 | 139 | 深中华A | 2024-02-05 一 | 10.50 | 10.45 | 11.50 | 11.50 | 10.50 | 10.05% | 43.81% | 1327434 | 150088万 | 34.84 | 79.26 | -2099.92 | 140 | 深中华A | 2024-02-02 五 | 11.50 | 11.27 | 10.45 | 12.08 | 10.28 | -7.28% | 45.42% | 1376163 | 157337万 | 31.66 | 72.02 | -1908.19 | 141 | 深中华A | 2024-02-01 四 | 10.62 | 11.69 | 11.27 | 11.58 | 10.62 | -3.59% | 38.27% | 1159496 | 127847万 | 34.15 | 77.67 | -2057.92 | 142 | 深中华A | 2024-01-31 三 | 11.69 | 12.99 | 11.69 | 11.96 | 11.69 | -10.01% | 7.09% | 214816 | 25131万 | 35.42 | 80.57 | -2134.61 | 143 | 深中华A | 2024-01-30 二 | 12.60 | 12.60 | 12.99 | 13.18 | 12.22 | 3.10% | 39.05% | 1183266 | 151673万 | 39.36 | 89.53 | -2372 | 144 | 深中华A | 2024-01-29 一 | 12.31 | 12.80 | 12.60 | 13.10 | 11.88 | -1.56% | 37.85% | 1146938 | 143069万 | 38.18 | 86.84 | -2300.78 | 145 | 深中华A | 2024-01-26 五 | 13.98 | 13.53 | 12.80 | 14.88 | 12.50 | -5.40% | 52.30% | 1584471 | 220320万 | 38.78 | 88.22 | -2337.3 | 146 | 深中华A | 2024-01-25 四 | 12.75 | 12.30 | 13.53 | 13.53 | 12.50 | 10.00% | 45.73% | 1385524 | 180148万 | 40.99 | 93.25 | -2470.6 | 147 | 深中华A | 2024-01-24 三 | 13.42 | 12.77 | 12.30 | 14.05 | 12.20 | -3.68% | 46.32% | 1403371 | 185607万 | 37.27 | 84.77 | -2246 | 148 | 深中华A | 2024-01-23 二 | 12.34 | 11.61 | 12.77 | 12.77 | 11.40 | 9.99% | 36.63% | 1109967 | 137543万 | 38.69 | 88.01 | -2331.82 | 149 | 深中华A | 2024-01-22 一 | 10.98 | 10.55 | 11.61 | 11.61 | 10.68 | 10.05% | 17.83% | 540293 | 61038万 | 35.18 | 80.01 | -2120.01 | 150 | 深中华A | 2024-01-19 五 | 9.59 | 9.59 | 10.55 | 10.55 | 9.50 | 10.01% | 39.55% | 1198321 | 121782万 | 31.96 | 72.71 | -1926.45 | 151 | 深中华A | 2024-01-18 四 | 9.16 | 8.72 | 9.59 | 9.59 | 8.40 | 9.98% | 48.84% | 1479726 | 137258万 | 29.06 | 66.09 | -1751.15 | 152 | 深中华A | 2024-01-17 三 | 8.60 | 7.93 | 8.72 | 8.72 | 8.49 | 9.96% | 12.93% | 391886 | 33920万 | 26.42 | 60.1 | -1592.29 | 153 | 深中华A | 2024-01-16 二 | 7.93 | 7.21 | 7.93 | 7.93 | 7.93 | 9.99% | 1.68% | 50929 | 4039万 | 24.03 | 54.65 | -1448.03 | 154 | 深中华A | 2024-01-15 一 | 6.67 | 6.55 | 7.21 | 7.21 | 6.61 | 10.08% | 14.42% | 436850 | 30614万 | 21.85 | 49.69 | -1316.56 | 155 | 深中华A | 2024-01-12 五 | 6.55 | 5.95 | 6.55 | 6.55 | 6.55 | 10.08% | 1.86% | 56385 | 3693万 | 19.85 | 45.14 | -1196.04 | 156 | 深中华A | 2024-01-11 四 | 5.95 | 5.41 | 5.95 | 5.95 | 5.95 | 9.98% | 2.26% | 68522 | 4077万 | 18.03 | 41.01 | -1086.48 | 157 | 深中华A | 2024-01-10 三 | 5.16 | 4.92 | 5.41 | 5.41 | 5.13 | 9.96% | 5.14% | 155772 | 8335万 | 16.39 | 37.28 | -987.88 | 158 | 深中华A | 2024-01-09 二 | 4.49 | 4.47 | 4.92 | 4.92 | 4.49 | 10.07% | 6.31% | 191292 | 9161万 | 14.91 | 33.91 | -898.4 | 159 | 深中华A | 2024-01-08 一 | 4.46 | 4.46 | 4.47 | 4.64 | 4.44 | 0.22% | 2.51% | 76195 | 3436万 | 13.54 | 30.81 | -816.23 | 160 | 深中华A | 2024-01-05 五 | 4.59 | 4.57 | 4.46 | 4.60 | 4.44 | -2.41% | 1.95% | 59058 | 2662万 | 13.51 | 30.74 | -814.4 | 161 | 深中华A | 2024-01-04 四 | 4.49 | 4.50 | 4.57 | 4.57 | 4.49 | 1.56% | 2.88% | 87223 | 3952万 | 13.85 | 31.5 | -834.49 | 162 | 深中华A | 2024-01-03 三 | 4.41 | 4.43 | 4.50 | 4.57 | 4.39 | 1.58% | 3.45% | 104406 | 4701万 | 13.63 | 31.01 | -821.71 | 163 | 深中华A | 2024-01-02 二 | 4.35 | 4.35 | 4.43 | 4.44 | 4.31 | 1.84% | 1.99% | 60291 | 2653万 | 13.42 | 30.53 | -808.93 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000017.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000017.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000017.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000017.gif)
![](http://f9.eastmoney.com/ct/000017/sz000017_F10_TZPJ.png) |