| 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 | 2024-07-26 五 | 12.97 | 12.96 | 13.10 | 13.27 | 12.93 | 1.08% | 1.16% | 74547 | 9769万 | 84.46 | 149.07 | 36.97 | 2 | 深桑达A | 2024-07-25 四 | 12.86 | 12.96 | 12.96 | 13.16 | 12.73 | 0.00% | 1.40% | 90199 | 11687万 | 83.56 | 147.48 | 36.57 | 3 | 深桑达A | 2024-07-24 三 | 13.36 | 13.36 | 12.96 | 13.46 | 12.90 | -2.99% | 1.60% | 103311 | 13594万 | 83.56 | 147.48 | 36.57 | 4 | 深桑达A | 2024-07-23 二 | 13.78 | 13.77 | 13.36 | 13.88 | 13.35 | -2.98% | 1.32% | 85400 | 11631万 | 86.14 | 152.03 | 37.7 | 5 | 深桑达A | 2024-07-22 一 | 13.90 | 13.74 | 13.77 | 14.02 | 13.64 | 0.22% | 1.70% | 109473 | 15142万 | 88.78 | 156.7 | 38.86 | 6 | 深桑达A | 2024-07-19 五 | 13.37 | 13.43 | 13.74 | 13.86 | 13.31 | 2.31% | 1.61% | 103611 | 14174万 | 88.59 | 156.36 | 38.77 | 7 | 深桑达A | 2024-07-18 四 | 13.53 | 13.67 | 13.43 | 13.55 | 13.06 | -1.76% | 1.95% | 125620 | 16717万 | 86.59 | 152.83 | 37.9 | 8 | 深桑达A | 2024-07-17 三 | 13.92 | 13.92 | 13.67 | 14.15 | 13.66 | -1.80% | 1.28% | 82513 | 11431万 | 88.14 | 155.56 | 38.57 | 9 | 深桑达A | 2024-07-16 二 | 13.69 | 13.71 | 13.92 | 13.99 | 13.54 | 1.53% | 1.55% | 100130 | 13804万 | 89.75 | 158.4 | 39.28 | 10 | 深桑达A | 2024-07-15 一 | 14.30 | 14.41 | 13.71 | 14.39 | 13.60 | -4.86% | 2.72% | 175327 | 24258万 | 88.4 | 156.01 | 38.69 | 11 | 深桑达A | 2024-07-12 五 | 14.91 | 14.99 | 14.41 | 14.97 | 14.33 | -3.87% | 2.16% | 139131 | 20271万 | 92.91 | 163.98 | 40.66 | 12 | 深桑达A | 2024-07-11 四 | 14.86 | 14.62 | 14.99 | 15.03 | 14.75 | 2.53% | 1.73% | 111462 | 16649万 | 96.65 | 170.58 | 42.3 | 13 | 深桑达A | 2024-07-10 三 | 14.67 | 14.87 | 14.62 | 14.99 | 14.48 | -1.68% | 1.56% | 100293 | 14768万 | 94.26 | 166.37 | 41.26 | 14 | 深桑达A | 2024-07-09 二 | 14.40 | 14.46 | 14.87 | 14.91 | 14.34 | 2.84% | 1.67% | 107376 | 15705万 | 95.88 | 169.21 | 41.96 | 15 | 深桑达A | 2024-07-08 一 | 14.97 | 15.00 | 14.46 | 14.97 | 14.38 | -3.60% | 1.44% | 92562 | 13505万 | 93.23 | 164.55 | 40.8 | 16 | 深桑达A | 2024-07-05 五 | 14.89 | 14.90 | 15.00 | 15.11 | 14.64 | 0.67% | 1.52% | 97845 | 14639万 | 96.71 | 170.69 | 42.33 | 17 | 深桑达A | 2024-07-04 四 | 15.29 | 15.21 | 14.90 | 15.58 | 14.90 | -2.04% | 2.12% | 136666 | 20810万 | 96.07 | 169.56 | 42.05 | 18 | 深桑达A | 2024-07-03 三 | 15.55 | 15.54 | 15.21 | 15.60 | 15.20 | -2.12% | 1.76% | 113374 | 17444万 | 98.07 | 173.08 | 42.92 | 19 | 深桑达A | 2024-07-02 二 | 15.17 | 15.08 | 15.54 | 15.75 | 15.07 | 3.05% | 2.86% | 184693 | 28690万 | 100.2 | 176.84 | 43.85 | 20 | 深桑达A | 2024-07-01 一 | 15.03 | 14.98 | 15.08 | 15.17 | 14.62 | 0.67% | 1.49% | 95917 | 14299万 | 97.23 | 171.6 | 42.55 | 21 | 深桑达A | 2024-06-28 五 | 14.86 | 14.91 | 14.98 | 15.19 | 14.71 | 0.47% | 1.62% | 104165 | 15682万 | 96.59 | 170.47 | 42.27 | 22 | 深桑达A | 2024-06-27 四 | 14.91 | 15.06 | 14.91 | 15.21 | 14.86 | -1.00% | 1.86% | 119698 | 17979万 | 96.13 | 169.67 | 42.07 | 23 | 深桑达A | 2024-06-26 三 | 14.16 | 14.12 | 15.06 | 15.06 | 14.00 | 6.66% | 2.44% | 157114 | 22941万 | 97.1 | 171.38 | 42.5 | 24 | 深桑达A | 2024-06-25 二 | 14.55 | 14.53 | 14.12 | 14.74 | 13.97 | -2.82% | 1.96% | 126550 | 18084万 | 91.04 | 160.68 | 39.84 | 25 | 深桑达A | 2024-06-24 一 | 15.33 | 15.34 | 14.53 | 15.33 | 14.51 | -5.28% | 2.28% | 147015 | 21782万 | 93.68 | 165.35 | 41 | 26 | 深桑达A | 2024-06-21 五 | 15.32 | 15.34 | 15.34 | 15.44 | 15.04 | 0.00% | 1.43% | 92337 | 14117万 | 98.91 | 174.56 | 43.29 | 27 | 深桑达A | 2024-06-20 四 | 15.88 | 15.92 | 15.34 | 15.93 | 15.31 | -3.64% | 1.95% | 125983 | 19635万 | 98.91 | 174.56 | 43.29 | 28 | 深桑达A | 2024-06-19 三 | 16.13 | 16.13 | 15.92 | 16.30 | 15.91 | -1.30% | 1.49% | 96277 | 15474万 | 102.65 | 181.16 | 44.92 | 29 | 深桑达A | 2024-06-18 二 | 15.99 | 16.10 | 16.13 | 16.33 | 15.99 | 0.19% | 1.71% | 110574 | 17871万 | 104 | 183.55 | 45.52 | 30 | 深桑达A | 2024-06-17 一 | 15.90 | 16.08 | 16.10 | 16.21 | 15.72 | 0.12% | 2.23% | 144042 | 23046万 | 103.81 | 183.21 | 45.43 | 31 | 深桑达A | 2024-06-14 五 | 15.97 | 16.01 | 16.08 | 16.37 | 15.90 | 0.44% | 3.87% | 249320 | 40185万 | 103.68 | 182.98 | 45.38 | 32 | 深桑达A | 2024-06-13 四 | 15.88 | 15.91 | 16.01 | 16.18 | 15.80 | 0.63% | 2.00% | 129177 | 20679万 | 103.23 | 182.19 | 45.18 | 33 | 深桑达A | 2024-06-12 三 | 15.65 | 15.74 | 15.91 | 16.11 | 15.64 | 1.08% | 2.24% | 144552 | 23082万 | 102.58 | 181.05 | 44.9 | 34 | 深桑达A | 2024-06-11 二 | 15.28 | 15.30 | 15.74 | 15.76 | 15.09 | 2.88% | 1.98% | 127430 | 19776万 | 101.49 | 179.11 | 44.42 | 35 | 深桑达A | 2024-06-07 五 | 15.38 | 15.17 | 15.30 | 15.46 | 15.05 | 0.86% | 1.29% | 83140 | 12686万 | 98.65 | 174.11 | 43.17 | 36 | 深桑达A | 2024-06-06 四 | 15.82 | 15.74 | 15.28 | 15.87 | 15.23 | -2.92% | 2.04% | 131751 | 20364万 | 98.52 | 173.88 | 43.12 | 37 | 深桑达A | 2024-06-05 三 | 15.83 | 15.80 | 15.74 | 16.03 | 15.73 | -0.38% | 1.88% | 121003 | 19230万 | 101.49 | 179.11 | 44.42 | 38 | 深桑达A | 2024-06-04 二 | 15.67 | 15.69 | 15.80 | 15.83 | 15.45 | 0.70% | 1.70% | 109665 | 17157万 | 101.87 | 179.8 | 44.59 | 39 | 深桑达A | 2024-06-03 一 | 15.68 | 15.64 | 15.69 | 15.87 | 15.55 | 0.32% | 1.87% | 120262 | 18891万 | 101.16 | 178.55 | 44.27 | 40 | 深桑达A | 2024-05-31 五 | 15.67 | 15.77 | 15.64 | 15.84 | 15.64 | -0.82% | 2.40% | 154596 | 24310万 | 100.84 | 177.98 | 44.13 | 41 | 深桑达A | 2024-05-30 四 | 15.61 | 15.70 | 15.77 | 15.85 | 15.42 | 0.45% | 1.43% | 91934 | 14384万 | 101.68 | 179.46 | 44.5 | 42 | 深桑达A | 2024-05-29 三 | 15.74 | 15.73 | 15.70 | 15.94 | 15.55 | -0.19% | 1.46% | 94354 | 14834万 | 101.23 | 178.66 | 44.3 | 43 | 深桑达A | 2024-05-28 二 | 16.04 | 16.24 | 15.73 | 16.37 | 15.70 | -3.14% | 2.20% | 141794 | 22674万 | 101.42 | 179 | 44.39 | 44 | 深桑达A | 2024-05-27 一 | 15.96 | 15.88 | 16.24 | 16.30 | 15.65 | 2.27% | 1.95% | 125764 | 20098万 | 104.71 | 184.8 | 45.83 | 45 | 深桑达A | 2024-05-24 五 | 16.18 | 16.14 | 15.88 | 16.25 | 15.84 | -1.61% | 2.41% | 155434 | 24864万 | 102.39 | 180.71 | 44.81 | 46 | 深桑达A | 2024-05-23 四 | 16.84 | 16.96 | 16.14 | 16.89 | 16.13 | -4.83% | 2.89% | 186260 | 30504万 | 104.06 | 183.67 | 45.54 | 47 | 深桑达A | 2024-05-22 三 | 16.86 | 16.86 | 16.96 | 16.98 | 16.66 | 0.59% | 1.66% | 107170 | 18044万 | 109.35 | 193 | 47.86 | 48 | 深桑达A | 2024-05-21 二 | 17.00 | 17.06 | 16.86 | 17.18 | 16.80 | -1.17% | 2.08% | 134086 | 22749万 | 108.71 | 191.86 | 47.58 | 49 | 深桑达A | 2024-05-20 一 | 16.50 | 16.64 | 17.06 | 17.47 | 16.36 | 2.52% | 3.96% | 255009 | 43433万 | 110 | 194.14 | 48.14 | 50 | 深桑达A | 2024-05-17 五 | 16.15 | 16.12 | 16.64 | 16.84 | 15.95 | 3.23% | 3.27% | 210535 | 34607万 | 107.29 | 189.36 | 46.96 | 51 | 深桑达A | 2024-05-16 四 | 16.35 | 16.34 | 16.12 | 16.54 | 16.12 | -1.35% | 2.45% | 157705 | 25702万 | 103.94 | 183.44 | 45.49 | 52 | 深桑达A | 2024-05-15 三 | 16.69 | 16.92 | 16.34 | 16.81 | 16.34 | -3.43% | 2.66% | 171815 | 28425万 | 105.35 | 185.94 | 46.11 | 53 | 深桑达A | 2024-05-14 二 | 16.27 | 16.11 | 16.92 | 17.19 | 16.10 | 5.03% | 4.12% | 265904 | 44383万 | 109.09 | 192.54 | 47.75 | 54 | 深桑达A | 2024-05-13 一 | 16.21 | 16.59 | 16.11 | 16.43 | 15.94 | -2.89% | 2.30% | 148566 | 24039万 | 103.87 | 183.33 | 45.46 | 55 | 深桑达A | 2024-05-10 五 | 16.87 | 16.89 | 16.59 | 16.96 | 16.45 | -1.78% | 2.12% | 136908 | 22744万 | 106.97 | 188.79 | 46.81 | 56 | 深桑达A | 2024-05-09 四 | 16.80 | 16.80 | 16.89 | 17.07 | 16.79 | 0.54% | 2.50% | 160869 | 27204万 | 108.9 | 192.2 | 47.66 | 57 | 深桑达A | 2024-05-08 三 | 17.24 | 17.40 | 16.80 | 17.24 | 16.79 | -3.45% | 2.80% | 180552 | 30583万 | 108.32 | 191.18 | 47.41 | 58 | 深桑达A | 2024-05-06 一 | 17.79 | 17.59 | 17.45 | 17.86 | 17.25 | -0.80% | 5.25% | 338693 | 59369万 | 112.51 | 198.57 | 49.24 | 59 | 深桑达A | 2024-04-30 二 | 17.48 | 17.18 | 17.59 | 17.80 | 16.83 | 2.39% | 6.60% | 425560 | 73820万 | 113.41 | 200.17 | 49.64 | 60 | 深桑达A | 2024-04-29 一 | 16.79 | 16.67 | 17.18 | 17.18 | 16.52 | 3.06% | 4.95% | 319278 | 54013万 | 110.77 | 195.5 | 59.31 | 61 | 深桑达A | 2024-04-26 五 | 15.95 | 16.05 | 16.67 | 16.77 | 15.95 | 3.86% | 4.00% | 257680 | 42524万 | 107.48 | 189.7 | 57.55 | 62 | 深桑达A | 2024-04-25 四 | 16.12 | 16.27 | 16.05 | 16.34 | 15.89 | -1.35% | 2.07% | 133598 | 21549万 | 103.48 | 182.64 | 55.41 | 63 | 深桑达A | 2024-04-24 三 | 16.00 | 15.87 | 16.27 | 16.29 | 15.96 | 2.52% | 2.64% | 170311 | 27504万 | 104.9 | 185.15 | 56.17 | 64 | 深桑达A | 2024-04-23 二 | 16.23 | 16.05 | 15.87 | 16.28 | 15.85 | -1.12% | 1.93% | 124437 | 19932万 | 102.32 | 180.59 | 54.78 | 65 | 深桑达A | 2024-04-22 一 | 15.98 | 16.01 | 16.05 | 16.28 | 15.47 | 0.25% | 2.00% | 128722 | 20521万 | 103.48 | 182.64 | 55.41 | 66 | 深桑达A | 2024-04-19 五 | 16.35 | 16.43 | 16.01 | 16.36 | 15.81 | -2.56% | 2.73% | 176209 | 28261万 | 103.23 | 182.19 | 55.27 | 67 | 深桑达A | 2024-04-18 四 | 16.60 | 16.53 | 16.43 | 16.86 | 16.38 | -0.60% | 3.20% | 206548 | 34348万 | 105.93 | 186.97 | 56.72 | 68 | 深桑达A | 2024-04-17 三 | 15.99 | 15.70 | 16.53 | 16.56 | 15.90 | 5.29% | 2.85% | 183709 | 30003万 | 106.58 | 188.1 | 210.55 | 69 | 深桑达A | 2024-04-16 二 | 16.38 | 16.56 | 15.70 | 16.85 | 15.67 | -5.19% | 3.11% | 200494 | 32536万 | 101.23 | 178.66 | 199.98 | 70 | 深桑达A | 2024-04-15 一 | 16.32 | 16.32 | 16.56 | 16.88 | 15.89 | 1.47% | 2.87% | 184973 | 30408万 | 106.77 | 188.45 | 210.94 | 71 | 深桑达A | 2024-04-12 五 | 16.55 | 16.62 | 16.32 | 16.78 | 16.29 | -1.81% | 1.70% | 109492 | 18080万 | 105.23 | 185.71 | 207.88 | 72 | 深桑达A | 2024-04-11 四 | 16.66 | 16.57 | 16.62 | 16.98 | 16.39 | 0.30% | 2.53% | 163321 | 27257万 | 107.16 | 189.13 | 211.7 | 73 | 深桑达A | 2024-04-10 三 | 17.17 | 17.22 | 16.57 | 17.19 | 16.38 | -3.77% | 2.40% | 154452 | 25743万 | 106.84 | 188.56 | 211.06 | 74 | 深桑达A | 2024-04-09 二 | 17.29 | 17.13 | 17.22 | 17.38 | 16.93 | 0.53% | 1.81% | 116747 | 20006万 | 111.03 | 195.96 | 219.34 | 75 | 深桑达A | 2024-04-08 一 | 17.79 | 18.03 | 17.13 | 17.79 | 17.11 | -4.99% | 3.00% | 193502 | 33543万 | 110.45 | 194.93 | 218.2 | 76 | 深桑达A | 2024-04-03 三 | 18.71 | 18.67 | 18.03 | 18.80 | 17.93 | -3.43% | 2.62% | 168730 | 30594万 | 116.25 | 205.17 | 229.66 | 77 | 深桑达A | 2024-04-02 二 | 19.28 | 19.28 | 18.67 | 19.33 | 18.56 | -3.16% | 3.43% | 220895 | 41564万 | 120.38 | 212.46 | 237.81 | 78 | 深桑达A | 2024-04-01 一 | 18.28 | 18.09 | 19.28 | 19.90 | 18.20 | 6.58% | 5.83% | 375880 | 72368万 | 124.31 | 219.4 | 245.58 | 79 | 深桑达A | 2024-03-29 五 | 18.30 | 18.43 | 18.09 | 18.34 | 17.70 | -1.84% | 2.86% | 184229 | 33112万 | 116.64 | 205.86 | 230.42 | 80 | 深桑达A | 2024-03-28 四 | 17.75 | 17.75 | 18.43 | 18.63 | 17.71 | 3.83% | 3.34% | 215552 | 39359万 | 118.83 | 209.73 | 234.75 | 81 | 深桑达A | 2024-03-27 三 | 19.25 | 19.33 | 17.75 | 19.32 | 17.69 | -8.17% | 4.46% | 287430 | 52730万 | 114.45 | 201.99 | 226.09 | 82 | 深桑达A | 2024-03-26 二 | 19.68 | 19.90 | 19.33 | 20.09 | 19.11 | -2.86% | 3.40% | 219004 | 42799万 | 124.63 | 219.97 | 246.22 | 83 | 深桑达A | 2024-03-25 一 | 20.71 | 20.70 | 19.90 | 21.05 | 19.89 | -3.86% | 3.87% | 249207 | 51297万 | 128.31 | 226.45 | 253.48 | 84 | 深桑达A | 2024-03-22 五 | 20.92 | 20.91 | 20.70 | 21.18 | 20.46 | -1.00% | 3.65% | 235359 | 48881万 | 133.47 | 235.56 | 263.67 | 85 | 深桑达A | 2024-03-21 四 | 21.29 | 21.29 | 20.91 | 21.45 | 20.75 | -1.78% | 3.91% | 252026 | 52863万 | 134.82 | 237.95 | 266.34 | 86 | 深桑达A | 2024-03-20 三 | 20.31 | 20.35 | 21.29 | 21.62 | 20.25 | 4.62% | 6.16% | 397190 | 83969万 | 137.27 | 242.27 | 271.18 | 87 | 深桑达A | 2024-03-19 二 | 20.59 | 20.70 | 20.35 | 20.75 | 20.34 | -1.69% | 3.36% | 216427 | 44426万 | 131.21 | 231.57 | 259.21 | 88 | 深桑达A | 2024-03-18 一 | 19.78 | 19.66 | 20.70 | 20.83 | 19.66 | 5.29% | 6.21% | 400396 | 81580万 | 133.47 | 235.56 | 263.67 | 89 | 深桑达A | 2024-03-15 五 | 19.66 | 19.70 | 19.66 | 19.73 | 19.30 | -0.20% | 2.39% | 154231 | 30056万 | 126.76 | 223.72 | 250.42 | 90 | 深桑达A | 2024-03-14 四 | 20.05 | 20.36 | 19.70 | 20.17 | 19.39 | -3.24% | 4.07% | 262739 | 51899万 | 127.02 | 224.18 | 250.93 | 91 | 深桑达A | 2024-03-08 五 | 19.17 | 19.16 | 19.80 | 20.03 | 18.91 | 3.34% | 3.68% | 237023 | 46176万 | 127.66 | 225.32 | 252.21 | 92 | 深桑达A | 2024-03-07 四 | 19.94 | 19.81 | 19.16 | 20.23 | 19.16 | -3.28% | 4.09% | 263847 | 51903万 | 123.54 | 218.03 | 244.05 | 93 | 深桑达A | 2024-03-06 三 | 19.61 | 19.93 | 19.81 | 20.09 | 19.46 | -0.60% | 3.59% | 231391 | 45759万 | 127.73 | 225.43 | 252.33 | 94 | 深桑达A | 2024-03-05 二 | 20.19 | 20.64 | 19.93 | 20.49 | 19.78 | -3.44% | 4.79% | 308795 | 62065万 | 128.5 | 226.8 | 253.86 | 95 | 深桑达A | 2024-03-04 一 | 21.00 | 20.75 | 20.64 | 21.02 | 19.94 | -0.53% | 6.75% | 435229 | 89118万 | 133.08 | 234.87 | 262.9 | 96 | 深桑达A | 2024-03-01 五 | 19.80 | 19.77 | 20.75 | 20.75 | 19.70 | 4.96% | 7.77% | 500760 | 101386万 | 133.79 | 236.13 | 264.31 | 97 | 深桑达A | 2024-02-29 四 | 18.22 | 18.51 | 19.77 | 19.86 | 18.22 | 6.81% | 5.50% | 354428 | 68667万 | 127.47 | 224.97 | 251.82 | 98 | 深桑达A | 2024-02-28 三 | 20.00 | 20.10 | 18.51 | 20.50 | 18.39 | -7.91% | 7.33% | 472418 | 92493万 | 119.35 | 210.64 | 235.77 | 99 | 深桑达A | 2024-02-27 二 | 18.79 | 18.98 | 20.10 | 20.25 | 18.75 | 5.90% | 6.79% | 438073 | 85866万 | 129.6 | 228.73 | 256.03 | 100 | 深桑达A | 2024-02-26 一 | 18.75 | 18.88 | 18.98 | 19.29 | 18.41 | 0.53% | 5.53% | 356542 | 67624万 | 122.38 | 215.98 | 241.76 | 101 | 深桑达A | 2024-02-23 五 | 18.78 | 18.60 | 18.88 | 19.12 | 18.42 | 1.51% | 5.82% | 375074 | 70158万 | 121.73 | 214.85 | 240.49 | 102 | 深桑达A | 2024-02-22 四 | 18.60 | 17.48 | 18.60 | 18.97 | 18.24 | 6.41% | 6.91% | 445349 | 82693万 | 119.93 | 211.66 | 236.92 | 103 | 深桑达A | 2024-02-21 三 | 17.27 | 17.68 | 17.48 | 18.15 | 17.16 | -1.13% | 4.53% | 292324 | 51603万 | 112.7 | 198.92 | 222.65 | 104 | 深桑达A | 2024-02-20 二 | 17.00 | 17.22 | 17.68 | 18.05 | 16.70 | 2.67% | 5.02% | 323767 | 56669万 | 113.99 | 201.19 | 225.2 | 105 | 深桑达A | 2024-02-19 一 | 17.02 | 16.66 | 17.22 | 17.35 | 16.66 | 3.36% | 4.35% | 280330 | 47788万 | 111.03 | 195.96 | 219.34 | 106 | 深桑达A | 2024-02-08 四 | 16.01 | 15.83 | 16.66 | 17.16 | 16.01 | 5.24% | 4.92% | 317310 | 52877万 | 107.42 | 189.58 | 212.21 | 107 | 深桑达A | 2024-02-07 三 | 15.24 | 15.31 | 15.83 | 16.39 | 15.20 | 3.40% | 5.54% | 357109 | 56896万 | 102.07 | 180.14 | 201.64 | 108 | 深桑达A | 2024-02-06 二 | 14.00 | 14.82 | 15.31 | 15.80 | 13.54 | 3.31% | 5.45% | 351357 | 51589万 | 98.71 | 174.22 | 195.01 | 109 | 深桑达A | 2024-02-05 一 | 16.13 | 16.47 | 14.82 | 16.15 | 14.82 | -10.02% | 4.74% | 305666 | 46136万 | 95.55 | 168.65 | 188.77 | 110 | 深桑达A | 2024-02-02 五 | 17.36 | 17.36 | 16.47 | 17.70 | 15.99 | -5.13% | 4.76% | 306865 | 51554万 | 106.19 | 187.42 | 209.79 | 111 | 深桑达A | 2024-02-01 四 | 17.28 | 17.60 | 17.36 | 18.16 | 16.60 | -1.36% | 5.32% | 342816 | 59410万 | 111.93 | 197.55 | 221.13 | 112 | 深桑达A | 2024-01-31 三 | 18.20 | 18.87 | 17.60 | 18.65 | 17.36 | -6.73% | 6.13% | 395168 | 71202万 | 113.48 | 200.28 | 224.18 | 113 | 深桑达A | 2024-01-30 二 | 18.46 | 18.46 | 18.87 | 19.72 | 18.43 | 2.22% | 6.48% | 417707 | 79686万 | 121.67 | 214.73 | 240.36 | 114 | 深桑达A | 2024-01-29 一 | 19.00 | 19.00 | 18.46 | 19.24 | 18.38 | -2.84% | 4.92% | 317324 | 59703万 | 119.02 | 210.07 | 235.14 | 115 | 深桑达A | 2024-01-26 五 | 19.48 | 18.88 | 19.00 | 19.86 | 18.97 | 0.64% | 9.00% | 580261 | 112516万 | 122.51 | 216.21 | 242.02 | 116 | 深桑达A | 2024-01-25 四 | 17.09 | 17.16 | 18.88 | 18.88 | 17.01 | 10.02% | 6.74% | 434743 | 79248万 | 121.73 | 214.85 | 240.49 | 117 | 深桑达A | 2024-01-24 三 | 17.11 | 17.16 | 17.16 | 17.24 | 16.50 | 0.00% | 3.43% | 221419 | 37280万 | 110.64 | 195.27 | 218.58 | 118 | 深桑达A | 2024-01-23 二 | 16.73 | 16.75 | 17.16 | 17.35 | 16.60 | 2.45% | 3.31% | 213585 | 36405万 | 110.64 | 195.27 | 218.58 | 119 | 深桑达A | 2024-01-22 一 | 17.18 | 17.28 | 16.75 | 17.63 | 16.55 | -3.07% | 3.30% | 212811 | 36511万 | 108 | 190.61 | 213.36 | 120 | 深桑达A | 2024-01-19 五 | 17.78 | 17.78 | 17.28 | 17.87 | 17.25 | -2.81% | 2.48% | 159711 | 27952万 | 111.42 | 196.64 | 220.11 | 121 | 深桑达A | 2024-01-18 四 | 17.54 | 17.51 | 17.78 | 17.95 | 17.00 | 1.54% | 3.45% | 222319 | 38720万 | 114.64 | 202.33 | 226.48 | 122 | 深桑达A | 2024-01-17 三 | 17.97 | 17.93 | 17.51 | 18.21 | 17.50 | -2.34% | 2.35% | 151366 | 27045万 | 112.9 | 199.26 | 223.04 | 123 | 深桑达A | 2024-01-16 二 | 18.01 | 18.01 | 17.93 | 18.17 | 17.54 | -0.44% | 2.91% | 187308 | 33339万 | 115.61 | 204.04 | 228.39 | 124 | 深桑达A | 2024-01-15 一 | 17.69 | 17.78 | 18.01 | 18.47 | 17.47 | 1.29% | 4.54% | 293008 | 52702万 | 116.12 | 204.95 | 229.4 | 125 | 深桑达A | 2024-01-12 五 | 18.53 | 17.82 | 17.78 | 18.54 | 17.75 | -0.22% | 7.48% | 482168 | 87230万 | 114.64 | 202.33 | 226.48 | 126 | 深桑达A | 2024-01-11 四 | 17.05 | 16.20 | 17.82 | 17.82 | 16.90 | 10.00% | 3.14% | 202344 | 35570万 | 114.9 | 202.78 | 226.98 | 127 | 深桑达A | 2024-01-10 三 | 16.50 | 16.76 | 16.20 | 16.66 | 15.95 | -3.34% | 5.60% | 361198 | 58803万 | 104.45 | 184.35 | 206.35 | 128 | 深桑达A | 2024-01-09 二 | 18.63 | 18.62 | 16.76 | 18.79 | 16.76 | -9.99% | 8.12% | 523632 | 90650万 | 108.06 | 190.72 | 213.48 | 129 | 深桑达A | 2024-01-08 一 | 19.10 | 19.28 | 18.62 | 19.23 | 18.56 | -3.42% | 2.65% | 170659 | 32155万 | 120.06 | 211.89 | 237.17 | 130 | 深桑达A | 2024-01-05 五 | 20.38 | 20.09 | 19.28 | 20.47 | 19.10 | -4.03% | 3.52% | 226766 | 44517万 | 124.31 | 219.4 | 245.58 | 131 | 深桑达A | 2024-01-04 四 | 20.50 | 20.51 | 20.09 | 20.50 | 19.91 | -2.05% | 2.13% | 137594 | 27758万 | 129.53 | 228.62 | 255.9 | 132 | 深桑达A | 2024-01-03 三 | 20.60 | 20.52 | 20.51 | 20.72 | 19.98 | -0.05% | 3.08% | 198590 | 40310万 | 132.24 | 233.4 | 261.25 | 133 | 深桑达A | 2024-01-02 二 | 21.06 | 21.18 | 20.52 | 21.18 | 20.46 | -3.12% | 3.15% | 203245 | 42091万 | 132.31 | 233.51 | 261.38 | 134 | 深桑达A | 2023-12-29 五 | 20.06 | 20.15 | 21.18 | 21.37 | 20.00 | 5.11% | 5.84% | 376577 | 78033万 | 136.56 | 241.02 | 269.78 | 135 | 深桑达A | 2023-12-28 四 | 19.50 | 19.74 | 20.15 | 20.38 | 19.11 | 2.08% | 5.33% | 343529 | 68524万 | 129.92 | 229.3 | 256.66 | 136 | 深桑达A | 2023-12-27 三 | 19.90 | 19.98 | 19.74 | 20.49 | 19.60 | -1.20% | 4.03% | 259591 | 51650万 | 127.28 | 224.63 | 251.44 | 137 | 深桑达A | 2023-12-26 二 | 22.00 | 22.20 | 19.98 | 22.03 | 19.98 | -10.00% | 7.25% | 467527 | 95272万 | 128.82 | 227.36 | 254.5 | 138 | 深桑达A | 2023-12-25 一 | 21.91 | 22.06 | 22.20 | 22.41 | 21.80 | 0.63% | 2.64% | 169933 | 37571万 | 143.14 | 252.63 | 282.78 | 139 | 深桑达A | 2023-12-22 五 | 23.11 | 23.28 | 22.06 | 23.27 | 21.70 | -5.24% | 5.41% | 348899 | 78209万 | 142.23 | 251.03 | 280.99 | 140 | 深桑达A | 2023-12-21 四 | 22.69 | 22.87 | 23.28 | 23.50 | 22.60 | 1.79% | 5.10% | 329049 | 76253万 | 150.1 | 264.92 | 296.53 | 141 | 深桑达A | 2023-12-20 三 | 23.00 | 23.30 | 22.87 | 23.20 | 22.70 | -1.85% | 4.39% | 282959 | 64902万 | 147.46 | 260.25 | 291.31 | 142 | 深桑达A | 2023-12-19 二 | 22.10 | 22.42 | 23.30 | 23.30 | 21.50 | 3.93% | 6.93% | 446552 | 100209万 | 150.23 | 265.14 | 296.79 | 143 | 深桑达A | 2023-12-18 一 | 23.99 | 23.74 | 22.42 | 24.57 | 22.35 | -5.56% | 8.35% | 538410 | 125891万 | 144.56 | 255.13 | 285.58 | 144 | 深桑达A | 2023-12-15 五 | 23.29 | 23.27 | 23.74 | 24.00 | 23.07 | 2.02% | 8.57% | 552859 | 130734万 | 153.07 | 270.15 | 302.39 | 145 | 深桑达A | 2023-12-14 四 | 22.52 | 22.62 | 23.27 | 24.18 | 22.07 | 2.87% | 8.25% | 532212 | 122238万 | 150.04 | 264.8 | 296.4 | 146 | 深桑达A | 2023-12-13 三 | 22.50 | 22.52 | 22.62 | 23.47 | 22.27 | 0.44% | 6.85% | 441597 | 100900万 | 145.85 | 257.41 | 288.13 | 147 | 深桑达A | 2023-12-12 二 | 22.70 | 22.80 | 22.52 | 22.96 | 22.39 | -1.23% | 5.88% | 379015 | 85595万 | 145.2 | 256.27 | 286.85 | 148 | 深桑达A | 2023-12-11 一 | 21.44 | 21.68 | 22.80 | 23.09 | 21.30 | 5.17% | 10.53% | 679069 | 151860万 | 147.01 | 259.45 | 290.42 | 149 | 深桑达A | 2023-12-08 五 | 21.27 | 21.21 | 21.68 | 21.99 | 21.21 | 2.22% | 7.38% | 475772 | 102866万 | 139.78 | 246.71 | 276.15 | 150 | 深桑达A | 2023-12-07 四 | 21.28 | 21.33 | 21.21 | 21.58 | 20.64 | -0.56% | 6.23% | 401590 | 84663万 | 136.75 | 241.36 | 270.17 | 151 | 深桑达A | 2023-12-06 三 | 21.56 | 21.40 | 21.33 | 21.87 | 20.91 | -0.33% | 5.79% | 373508 | 79848万 | 137.53 | 242.73 | 271.69 | 152 | 深桑达A | 2023-12-05 二 | 22.09 | 21.97 | 21.40 | 22.33 | 21.38 | -2.59% | 11.74% | 756934 | 165011万 | 137.98 | 243.52 | 272.59 | 153 | 深桑达A | 2023-12-04 一 | 20.10 | 19.97 | 21.97 | 21.97 | 20.10 | 10.02% | 6.42% | 414238 | 89210万 | 141.65 | 250.01 | 279.85 | 154 | 深桑达A | 2023-12-01 五 | 19.36 | 19.48 | 19.97 | 20.19 | 19.31 | 2.52% | 2.95% | 190428 | 37634万 | 128.76 | 227.25 | 254.37 | 155 | 深桑达A | 2023-11-30 四 | 19.56 | 19.62 | 19.48 | 19.73 | 19.20 | -0.71% | 1.94% | 125311 | 24369万 | 125.6 | 221.67 | 248.13 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000032.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000032.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000032.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000032.gif)
![](http://f9.eastmoney.com/ct/000032/sz000032_F10_TZPJ.png) |