| 股票名称 | 代码 000032 | 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 | 深桑达A | 2025-07-11 五 | 20.46 | 20.31 | 21.19 | 21.69 | 20.08 | 4.33% | 3.42% | 376258 | 78698万 | 233.41 | 241.13 | 86.55 | 2 | 深桑达A | 2025-07-10 四 | 20.09 | 20.17 | 20.31 | 20.55 | 19.94 | 0.69% | 1.91% | 210841 | 42907万 | 223.72 | 231.12 | 82.95 | 3 | 深桑达A | 2025-07-09 三 | 20.20 | 20.07 | 20.17 | 20.50 | 20.00 | 0.50% | 1.35% | 148252 | 30103万 | 222.18 | 229.53 | 82.38 | 4 | 深桑达A | 2025-07-08 二 | 19.73 | 19.77 | 20.07 | 20.16 | 19.72 | 1.52% | 1.18% | 130394 | 25993万 | 221.07 | 228.39 | 81.97 | 5 | 深桑达A | 2025-07-07 一 | 20.16 | 20.18 | 19.77 | 20.16 | 19.71 | -2.03% | 1.24% | 136079 | 27014万 | 217.77 | 224.97 | 80.75 | 6 | 深桑达A | 2025-07-04 五 | 19.89 | 19.89 | 20.18 | 20.70 | 19.84 | 1.46% | 2.66% | 292903 | 59706万 | 222.29 | 229.64 | 82.42 | 7 | 深桑达A | 2025-07-03 四 | 19.97 | 19.88 | 19.89 | 20.47 | 19.80 | 0.05% | 1.88% | 207019 | 41663万 | 219.09 | 226.34 | 81.24 | 8 | 深桑达A | 2025-07-02 三 | 20.18 | 20.28 | 19.88 | 20.20 | 19.85 | -1.97% | 0.83% | 91356 | 18240万 | 218.98 | 226.23 | 81.2 | 9 | 深桑达A | 2025-07-01 二 | 20.27 | 20.23 | 20.28 | 20.44 | 20.10 | 0.25% | 1.03% | 113816 | 23061万 | 223.39 | 230.78 | 82.83 | 10 | 深桑达A | 2025-06-30 一 | 20.00 | 20.03 | 20.23 | 20.36 | 19.94 | 1.00% | 1.08% | 119000 | 24084万 | 222.84 | 230.21 | 82.63 | 11 | 深桑达A | 2025-06-27 五 | 20.19 | 20.12 | 20.03 | 20.42 | 19.85 | -0.45% | 1.24% | 136820 | 27545万 | 220.63 | 227.93 | 81.81 | 12 | 深桑达A | 2025-06-26 四 | 20.20 | 20.19 | 20.12 | 20.52 | 20.00 | -0.35% | 1.70% | 187631 | 38013万 | 221.62 | 228.96 | 82.18 | 13 | 深桑达A | 2025-06-25 三 | 19.46 | 19.27 | 20.19 | 20.60 | 19.26 | 4.77% | 2.78% | 306643 | 61221万 | 222.4 | 229.75 | 82.46 | 14 | 深桑达A | 2025-06-24 二 | 18.78 | 18.76 | 19.27 | 19.60 | 18.78 | 2.72% | 1.22% | 134845 | 25937万 | 212.26 | 219.28 | 78.71 | 15 | 深桑达A | 2025-06-23 一 | 18.31 | 18.47 | 18.76 | 18.88 | 18.28 | 1.57% | 0.88% | 96571 | 17974万 | 206.64 | 213.48 | 76.62 | 16 | 深桑达A | 2025-06-20 五 | 19.00 | 18.75 | 18.47 | 19.00 | 18.46 | -1.49% | 0.79% | 87378 | 16280万 | 203.45 | 210.18 | 75.44 | 17 | 深桑达A | 2025-06-19 四 | 19.00 | 19.09 | 18.75 | 19.17 | 18.66 | -1.78% | 0.88% | 97468 | 18436万 | 206.53 | 213.37 | 76.58 | 18 | 深桑达A | 2025-06-18 三 | 19.10 | 19.20 | 19.09 | 19.19 | 18.96 | -0.57% | 0.82% | 90436 | 17231万 | 210.28 | 217.24 | 77.97 | 19 | 深桑达A | 2025-06-17 二 | 19.37 | 19.37 | 19.20 | 19.42 | 19.11 | -0.88% | 0.85% | 93470 | 17953万 | 211.49 | 218.49 | 78.42 | 20 | 深桑达A | 2025-06-16 一 | 19.06 | 19.05 | 19.37 | 19.49 | 19.02 | 1.68% | 1.02% | 112451 | 21751万 | 213.36 | 220.42 | 79.11 | 21 | 深桑达A | 2025-06-13 五 | 19.65 | 19.74 | 19.05 | 19.67 | 19.00 | -3.50% | 1.77% | 194583 | 37404万 | 209.84 | 216.78 | 77.81 | 22 | 深桑达A | 2025-06-12 四 | 19.30 | 19.45 | 19.74 | 20.30 | 19.12 | 1.49% | 3.85% | 248058 | 49053万 | 127.28 | 224.63 | 80.62 | 23 | 深桑达A | 2025-06-11 三 | 19.82 | 20.24 | 19.45 | 20.09 | 19.39 | -3.90% | 4.55% | 293602 | 57762万 | 125.41 | 221.33 | 79.44 | 24 | 深桑达A | 2025-06-10 二 | 20.85 | 20.95 | 20.24 | 20.91 | 19.95 | -3.39% | 3.24% | 208889 | 42440万 | 130.5 | 230.32 | 82.67 | 25 | 深桑达A | 2025-06-09 一 | 20.77 | 20.78 | 20.95 | 21.10 | 20.56 | 0.82% | 3.57% | 230045 | 47885万 | 135.08 | 238.4 | 85.57 | 26 | 深桑达A | 2025-06-06 五 | 20.62 | 20.37 | 20.78 | 21.18 | 20.24 | 2.01% | 5.28% | 340280 | 70554万 | 133.98 | 236.47 | 84.87 | 27 | 深桑达A | 2025-06-05 四 | 19.82 | 19.84 | 20.37 | 20.65 | 19.81 | 2.67% | 4.11% | 264918 | 53688万 | 131.34 | 231.8 | 83.2 | 28 | 深桑达A | 2025-06-04 三 | 19.99 | 19.62 | 19.84 | 20.34 | 19.74 | 1.12% | 2.99% | 192682 | 38599万 | 127.92 | 225.77 | 81.03 | 29 | 深桑达A | 2025-06-03 二 | 19.50 | 19.43 | 19.62 | 20.08 | 19.35 | 0.98% | 2.40% | 154433 | 30428万 | 126.5 | 223.27 | 80.13 | 30 | 深桑达A | 2025-05-30 五 | 19.68 | 19.77 | 19.43 | 19.76 | 19.38 | -1.72% | 1.53% | 98887 | 19271万 | 125.28 | 221.11 | 79.36 | 31 | 深桑达A | 2025-05-20 二 | 21.23 | 21.29 | 20.95 | 21.29 | 20.70 | -1.60% | 2.66% | 171818 | 35983万 | 135.08 | 238.4 | 85.57 | 32 | 深桑达A | 2025-05-19 一 | 21.19 | 21.25 | 21.29 | 21.38 | 20.64 | 0.19% | 2.07% | 133366 | 28091万 | 137.27 | 242.27 | 86.96 | 33 | 深桑达A | 2025-05-16 五 | 20.89 | 21.04 | 21.25 | 21.54 | 20.80 | 1.00% | 2.06% | 133134 | 28274万 | 137.01 | 241.82 | 86.79 | 34 | 深桑达A | 2025-05-15 四 | 22.35 | 22.38 | 21.04 | 22.36 | 20.99 | -5.99% | 3.65% | 235289 | 50273万 | 135.66 | 239.43 | 85.93 | 35 | 深桑达A | 2025-05-14 三 | 22.20 | 22.21 | 22.38 | 22.85 | 22.15 | 0.77% | 3.17% | 204202 | 45902万 | 144.3 | 254.68 | 91.41 | 36 | 深桑达A | 2025-05-13 二 | 22.77 | 22.65 | 22.21 | 22.85 | 22.15 | -1.94% | 3.23% | 207956 | 46602万 | 143.2 | 252.74 | 90.71 | 37 | 深桑达A | 2025-05-12 一 | 22.58 | 22.52 | 22.65 | 23.54 | 22.48 | 0.58% | 4.19% | 270192 | 62060万 | 146.04 | 257.75 | 92.51 | 38 | 深桑达A | 2025-05-09 五 | 23.31 | 23.54 | 22.52 | 23.40 | 22.10 | -4.33% | 4.30% | 277296 | 62499万 | 145.2 | 256.27 | 91.98 | 39 | 深桑达A | 2025-05-08 四 | 23.06 | 23.13 | 23.54 | 23.85 | 22.85 | 1.77% | 3.79% | 244688 | 57472万 | 151.78 | 267.88 | 96.15 | 40 | 深桑达A | 2025-05-07 三 | 23.59 | 23.32 | 23.13 | 23.66 | 22.85 | -0.81% | 3.51% | 226004 | 52298万 | 149.13 | 263.21 | 94.47 | 41 | 深桑达A | 2025-05-06 二 | 23.08 | 22.63 | 23.32 | 23.66 | 23.08 | 3.05% | 4.15% | 267305 | 62396万 | 150.36 | 265.37 | 95.25 | 42 | 深桑达A | 2025-04-30 三 | 21.93 | 21.98 | 22.63 | 23.10 | 21.66 | 2.96% | 4.12% | 265528 | 60137万 | 145.91 | 257.52 | 92.43 | 43 | 深桑达A | 2025-04-29 二 | 21.79 | 21.94 | 21.98 | 22.16 | 21.60 | 0.18% | 2.09% | 134940 | 29532万 | 141.72 | 250.12 | 89.77 | 44 | 深桑达A | 2025-04-28 一 | 22.25 | 22.17 | 21.94 | 22.59 | 21.88 | -1.04% | 2.91% | 187463 | 41638万 | 141.46 | 249.67 | 89.61 | 45 | 深桑达A | 2025-04-25 五 | 20.37 | 21.26 | 22.17 | 22.65 | 20.37 | 4.28% | 4.68% | 301950 | 65667万 | 142.94 | 252.29 | 90.55 | 46 | 深桑达A | 2025-04-24 四 | 22.01 | 22.13 | 21.26 | 22.13 | 21.18 | -3.93% | 2.88% | 185967 | 39818万 | 137.08 | 241.93 | 51.17 | 47 | 深桑达A | 2025-04-23 三 | 22.25 | 22.15 | 22.13 | 22.60 | 22.12 | -0.09% | 2.80% | 180378 | 40221万 | 142.69 | 251.83 | 53.26 | 48 | 深桑达A | 2025-04-22 二 | 22.58 | 22.67 | 22.15 | 22.66 | 22.12 | -2.29% | 2.47% | 159337 | 35585万 | 142.82 | 252.06 | 53.31 | 49 | 深桑达A | 2025-04-21 一 | 22.40 | 22.27 | 22.67 | 22.85 | 21.70 | 1.80% | 3.34% | 215153 | 48416万 | 146.17 | 257.98 | 54.56 | 50 | 深桑达A | 2025-04-18 五 | 21.73 | 21.57 | 22.27 | 22.93 | 21.73 | 3.25% | 3.60% | 232064 | 52121万 | 143.59 | 253.42 | 53.6 | 51 | 深桑达A | 2025-04-17 四 | 21.43 | 21.65 | 21.57 | 22.18 | 21.43 | -0.37% | 1.98% | 127933 | 27935万 | 139.08 | 245.46 | 51.91 | 52 | 深桑达A | 2025-04-16 三 | 22.01 | 22.29 | 21.65 | 22.20 | 21.18 | -2.87% | 3.09% | 198995 | 43086万 | 139.59 | 246.37 | 52.11 | 53 | 深桑达A | 2025-04-15 二 | 21.70 | 21.70 | 22.29 | 22.35 | 21.30 | 2.72% | 4.31% | 277940 | 60734万 | 143.72 | 253.65 | 53.65 | 54 | 深桑达A | 2025-04-14 一 | 21.56 | 21.29 | 21.70 | 21.98 | 21.28 | 1.93% | 3.58% | 230959 | 49964万 | 139.91 | 246.94 | 52.23 | 55 | 深桑达A | 2025-04-11 五 | 20.80 | 21.00 | 21.29 | 21.56 | 20.80 | 1.38% | 3.80% | 244952 | 52075万 | 137.27 | 242.27 | 51.24 | 56 | 深桑达A | 2025-04-10 四 | 20.88 | 20.57 | 21.00 | 21.64 | 20.64 | 2.09% | 5.18% | 333923 | 70803万 | 135.4 | 238.97 | 50.54 | 57 | 深桑达A | 2025-04-09 三 | 19.18 | 19.38 | 20.57 | 20.78 | 18.13 | 6.14% | 6.82% | 439740 | 87464万 | 132.63 | 234.08 | 49.51 | 58 | 深桑达A | 2025-04-08 二 | 20.56 | 20.98 | 19.38 | 20.60 | 18.88 | -7.63% | 7.52% | 484744 | 94053万 | 124.96 | 220.54 | 46.64 | 59 | 深桑达A | 2025-04-07 一 | 21.00 | 23.31 | 20.98 | 21.90 | 20.98 | -10.00% | 1.62% | 104279 | 22063万 | 135.27 | 238.74 | 50.49 | 60 | 深桑达A | 2025-04-03 四 | 23.22 | 23.71 | 23.31 | 24.14 | 22.96 | -1.69% | 5.27% | 339756 | 79820万 | 150.29 | 265.26 | 56.1 | 61 | 深桑达A | 2025-04-02 三 | 22.54 | 22.30 | 23.71 | 24.39 | 22.50 | 6.32% | 9.42% | 607208 | 143008万 | 152.87 | 269.81 | 57.06 | 62 | 深桑达A | 2025-04-01 二 | 22.96 | 22.81 | 22.30 | 23.20 | 22.29 | -2.24% | 2.87% | 184976 | 41726万 | 143.78 | 253.76 | 53.67 | 63 | 深桑达A | 2025-03-31 一 | 22.74 | 22.97 | 22.81 | 22.97 | 21.90 | -0.70% | 3.65% | 235413 | 52769万 | 147.07 | 259.57 | 54.9 | 64 | 深桑达A | 2025-03-28 五 | 23.02 | 23.10 | 22.97 | 23.80 | 22.83 | -0.56% | 3.05% | 196837 | 45526万 | 148.1 | 261.39 | 55.28 | 65 | 深桑达A | 2025-03-27 四 | 22.73 | 22.89 | 23.10 | 23.38 | 22.61 | 0.92% | 3.65% | 235649 | 54464万 | 148.94 | 262.87 | 55.6 | 66 | 深桑达A | 2025-03-26 三 | 22.80 | 22.70 | 22.89 | 23.26 | 22.79 | 0.84% | 2.75% | 177201 | 40675万 | 147.59 | 260.48 | 55.09 | 67 | 深桑达A | 2025-03-25 二 | 23.59 | 23.40 | 22.70 | 23.59 | 22.58 | -2.99% | 3.66% | 235708 | 54250万 | 146.36 | 258.32 | 54.63 | 68 | 深桑达A | 2025-03-24 一 | 23.68 | 23.65 | 23.40 | 23.83 | 22.87 | -1.06% | 5.10% | 328634 | 76510万 | 150.87 | 266.28 | 56.32 | 69 | 深桑达A | 2025-03-21 五 | 24.40 | 24.79 | 23.65 | 24.70 | 23.59 | -4.60% | 6.51% | 419792 | 100901万 | 152.49 | 269.13 | 56.92 | 70 | 深桑达A | 2025-03-20 四 | 24.88 | 25.15 | 24.79 | 25.48 | 24.50 | -1.43% | 5.62% | 362147 | 90319万 | 159.84 | 282.1 | 59.66 | 71 | 深桑达A | 2025-03-19 三 | 25.50 | 25.71 | 25.15 | 25.83 | 25.04 | -2.18% | 5.55% | 358042 | 90651万 | 162.16 | 286.2 | 60.53 | 72 | 深桑达A | 2025-03-18 二 | 26.10 | 25.99 | 25.71 | 26.88 | 25.62 | -1.08% | 7.00% | 451230 | 117986万 | 165.77 | 292.57 | 61.88 | 73 | 深桑达A | 2025-03-17 一 | 26.09 | 26.08 | 25.99 | 26.77 | 25.50 | -0.35% | 7.55% | 487036 | 127016万 | 167.57 | 295.76 | 62.55 | 74 | 深桑达A | 2025-03-14 五 | 25.69 | 25.30 | 26.08 | 26.46 | 24.67 | 3.08% | 10.40% | 670671 | 172334万 | 168.15 | 296.78 | 62.77 | 75 | 深桑达A | 2025-03-13 四 | 25.93 | 26.46 | 25.30 | 26.50 | 24.88 | -4.38% | 12.09% | 779484 | 198932万 | 163.13 | 287.9 | 60.89 | 76 | 深桑达A | 2025-03-12 三 | 25.00 | 24.68 | 26.46 | 27.15 | 24.82 | 7.21% | 19.87% | 1281112 | 336589万 | 170.6 | 301.1 | 63.68 | 77 | 深桑达A | 2025-03-11 二 | 23.86 | 24.36 | 24.68 | 24.70 | 23.80 | 1.31% | 8.49% | 547698 | 133007万 | 159.13 | 280.85 | 59.4 | 78 | 深桑达A | 2025-03-10 一 | 26.00 | 26.59 | 24.36 | 26.10 | 23.93 | -8.39% | 15.20% | 979747 | 240550万 | 157.06 | 277.21 | 58.63 | 79 | 深桑达A | 2025-03-07 五 | 26.64 | 26.75 | 26.59 | 27.90 | 25.70 | -0.60% | 14.28% | 920488 | 244363万 | 171.44 | 302.58 | 63.99 | 80 | 深桑达A | 2025-03-06 四 | 25.62 | 25.61 | 26.75 | 27.48 | 25.62 | 4.45% | 19.00% | 1224815 | 325137万 | 172.47 | 304.4 | 64.38 | 81 | 深桑达A | 2025-03-05 三 | 25.90 | 25.58 | 25.61 | 26.15 | 25.00 | 0.12% | 12.84% | 827883 | 210929万 | 165.12 | 291.43 | 61.64 | 82 | 深桑达A | 2025-03-04 二 | 25.84 | 25.90 | 25.58 | 26.43 | 25.16 | -1.24% | 8.76% | 564773 | 144849万 | 164.93 | 291.09 | 61.56 | 83 | 深桑达A | 2025-03-03 一 | 26.50 | 26.33 | 25.90 | 26.80 | 25.33 | -1.63% | 9.72% | 626920 | 163428万 | 166.99 | 294.73 | 62.33 | 84 | 深桑达A | 2025-02-28 五 | 29.25 | 29.25 | 26.33 | 29.87 | 26.33 | -9.98% | 17.10% | 1102599 | 306282万 | 169.77 | 299.62 | 63.37 | 85 | 深桑达A | 2025-02-27 四 | 32.50 | 32.50 | 29.25 | 33.48 | 29.25 | -10.00% | 22.35% | 1441219 | 445495万 | 188.59 | 332.85 | 70.4 | 86 | 深桑达A | 2025-02-26 三 | 31.00 | 30.57 | 32.50 | 33.63 | 30.00 | 6.31% | 20.93% | 1349719 | 432606万 | 209.55 | 369.84 | 78.22 | 87 | 深桑达A | 2025-02-25 二 | 30.00 | 31.32 | 30.57 | 33.09 | 29.20 | -2.39% | 19.82% | 1278094 | 399591万 | 197.1 | 347.87 | 73.57 | 88 | 深桑达A | 2025-02-24 一 | 28.46 | 28.47 | 31.32 | 31.32 | 27.12 | 10.01% | 21.32% | 1374641 | 412258万 | 201.94 | 356.41 | 75.38 | 89 | 深桑达A | 2025-02-21 五 | 26.37 | 25.88 | 28.47 | 28.47 | 25.98 | 10.01% | 15.20% | 979758 | 267976万 | 183.56 | 323.98 | 68.52 | 90 | 深桑达A | 2025-02-20 四 | 25.19 | 25.70 | 25.88 | 26.72 | 25.18 | 0.70% | 13.10% | 844788 | 218250万 | 166.86 | 294.5 | 62.29 | 91 | 深桑达A | 2025-02-19 三 | 25.58 | 25.58 | 25.70 | 26.09 | 23.40 | 0.47% | 20.68% | 1333103 | 333957万 | 165.7 | 292.46 | 61.85 | 92 | 深桑达A | 2025-02-18 二 | 26.17 | 25.34 | 25.58 | 27.87 | 25.44 | 0.95% | 27.96% | 1802827 | 483397万 | 164.93 | 291.09 | 61.56 | 93 | 深桑达A | 2025-02-17 一 | 25.93 | 23.97 | 25.34 | 26.37 | 24.63 | 5.72% | 25.83% | 1665146 | 433172万 | 163.38 | 288.36 | 60.99 | 94 | 深桑达A | 2025-02-14 五 | 23.00 | 21.79 | 23.97 | 23.97 | 22.75 | 10.00% | 7.49% | 483240 | 114388万 | 154.55 | 272.77 | 57.69 | 95 | 深桑达A | 2025-02-13 四 | 20.90 | 20.80 | 21.79 | 22.38 | 20.38 | 4.76% | 13.99% | 901925 | 193148万 | 140.49 | 247.96 | 52.44 | 96 | 深桑达A | 2025-02-12 三 | 20.11 | 20.29 | 20.80 | 20.80 | 19.87 | 2.51% | 9.59% | 618307 | 126780万 | 134.11 | 236.7 | 50.06 | 97 | 深桑达A | 2025-02-11 二 | 19.73 | 20.11 | 20.29 | 21.73 | 19.50 | 0.90% | 15.91% | 1025534 | 210043万 | 130.82 | 230.89 | 48.83 | 98 | 深桑达A | 2025-02-10 一 | 19.30 | 18.28 | 20.11 | 20.11 | 18.83 | 10.01% | 8.04% | 518263 | 103443万 | 129.66 | 228.84 | 48.4 | 99 | 深桑达A | 2025-02-07 五 | 17.91 | 17.74 | 18.28 | 18.55 | 17.72 | 3.04% | 4.96% | 319938 | 58137万 | 117.86 | 208.02 | 43.99 | 100 | 深桑达A | 2025-02-06 四 | 17.02 | 17.05 | 17.74 | 17.83 | 17.02 | 4.05% | 3.41% | 220002 | 38456万 | 114.38 | 201.87 | 42.7 | 101 | 深桑达A | 2025-02-05 三 | 16.70 | 16.30 | 17.05 | 17.23 | 16.70 | 4.60% | 2.98% | 192115 | 32726万 | 109.93 | 194.02 | 41.03 | 102 | 深桑达A | 2025-01-27 一 | 16.81 | 16.73 | 16.30 | 16.86 | 16.30 | -2.57% | 1.50% | 96899 | 15997万 | 105.1 | 185.49 | 39.23 | 103 | 深桑达A | 2025-01-24 五 | 16.25 | 16.25 | 16.73 | 16.73 | 16.18 | 2.95% | 2.00% | 128674 | 21359万 | 107.87 | 190.38 | 40.26 | 104 | 深桑达A | 2025-01-23 四 | 16.44 | 16.20 | 16.25 | 17.01 | 16.25 | 0.31% | 2.45% | 157710 | 26236万 | 104.77 | 184.92 | 39.11 | 105 | 深桑达A | 2025-01-22 三 | 16.14 | 16.24 | 16.20 | 16.41 | 16.03 | -0.25% | 1.29% | 83003 | 13442万 | 104.45 | 184.35 | 38.99 |
|
行情刷新 | 流通股东




 |