| 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 | 2023-08-22 二 | 30.40 | 29.70 | 32.00 | 32.29 | 29.41 | 7.74% | 7.79% | 502190 | 155564万 | 206.32 | 364.15 | -387.57 | 2 | 深桑达A | 2023-08-23 三 | 32.00 | 32.00 | 30.94 | 32.26 | 30.88 | -3.31% | 4.40% | 283493 | 89320万 | 199.49 | 352.08 | -374.73 | 3 | 深桑达A | 2023-08-25 五 | 25.07 | 27.85 | 25.07 | 25.20 | 25.07 | -9.98% | 1.35% | 86967 | 21804万 | 161.64 | 285.29 | 3034.9 | 4 | 深桑达A | 2023-08-28 一 | 25.98 | 25.07 | 24.85 | 25.98 | 22.56 | -0.88% | 7.36% | 474837 | 115006万 | 160.22 | 282.78 | 3008.26 | 5 | 深桑达A | 2023-08-29 二 | 24.47 | 24.85 | 27.05 | 27.34 | 24.47 | 8.85% | 6.96% | 448708 | 118777万 | 174.41 | 307.82 | 3274.59 | 6 | 深桑达A | 2023-08-30 三 | 26.60 | 27.05 | 27.42 | 27.64 | 26.43 | 1.37% | 4.76% | 307044 | 83035万 | 176.79 | 312.03 | 3319.38 | 7 | 深桑达A | 2023-08-31 四 | 27.18 | 27.42 | 27.46 | 27.46 | 26.95 | 0.15% | 2.66% | 171708 | 46681万 | 177.05 | 312.48 | 3324.22 | 8 | 深桑达A | 2023-09-01 五 | 27.00 | 27.46 | 26.63 | 27.25 | 26.51 | -3.02% | 2.30% | 148170 | 39651万 | 171.7 | 303.04 | 3223.74 | 9 | 深桑达A | 2023-09-04 一 | 26.65 | 26.63 | 27.48 | 27.60 | 26.34 | 3.19% | 3.13% | 201698 | 54328万 | 177.18 | 312.71 | 3326.64 | 10 | 深桑达A | 2023-09-05 二 | 27.48 | 27.48 | 27.07 | 27.66 | 27.02 | -1.49% | 1.75% | 112594 | 30642万 | 174.54 | 308.05 | 3277.01 | 11 | 深桑达A | 2023-09-06 三 | 27.17 | 27.07 | 27.06 | 27.17 | 26.45 | -0.04% | 1.56% | 100645 | 27034万 | 174.47 | 307.93 | 3275.8 | 12 | 深桑达A | 2023-09-07 四 | 27.10 | 27.06 | 26.69 | 27.25 | 26.58 | -1.37% | 1.25% | 80414 | 21610万 | 172.09 | 303.72 | 3231.01 | 13 | 深桑达A | 2023-09-08 五 | 26.65 | 26.69 | 26.10 | 26.84 | 26.05 | -2.21% | 1.65% | 106277 | 27981万 | 168.28 | 297.01 | 3159.58 | 14 | 深桑达A | 2023-09-11 一 | 26.26 | 26.10 | 26.10 | 26.60 | 25.63 | 0.00% | 2.54% | 163481 | 42549万 | 168.28 | 297.01 | 3159.58 | 15 | 深桑达A | 2023-09-12 二 | 25.79 | 26.10 | 25.66 | 26.13 | 25.60 | -1.69% | 1.44% | 93016 | 23964万 | 165.45 | 292 | 3106.32 | 16 | 深桑达A | 2023-09-13 三 | 25.50 | 25.66 | 24.82 | 25.54 | 24.35 | -3.27% | 2.54% | 163855 | 40611万 | 160.03 | 282.44 | 3004.63 | 17 | 深桑达A | 2023-09-14 四 | 24.87 | 24.82 | 24.47 | 25.05 | 24.30 | -1.41% | 1.59% | 102672 | 25277万 | 157.77 | 278.46 | 2962.26 | 18 | 深桑达A | 2023-09-15 五 | 24.44 | 24.47 | 24.09 | 24.68 | 23.68 | -1.55% | 2.19% | 141141 | 33981万 | 155.32 | 274.13 | 2916.26 | 19 | 深桑达A | 2023-09-18 一 | 23.81 | 24.09 | 23.45 | 24.07 | 23.24 | -2.66% | 2.08% | 134176 | 31637万 | 151.2 | 266.85 | 2838.78 | 20 | 深桑达A | 2023-09-19 二 | 23.50 | 23.45 | 22.60 | 23.50 | 22.52 | -3.62% | 2.95% | 190110 | 43351万 | 145.72 | 257.18 | 2735.89 | 21 | 深桑达A | 2023-09-20 三 | 22.56 | 22.60 | 21.83 | 22.67 | 21.68 | -3.41% | 3.70% | 238526 | 52718万 | 140.75 | 248.42 | 2642.67 | 22 | 深桑达A | 2023-09-21 四 | 21.60 | 21.83 | 21.47 | 22.22 | 21.43 | -1.65% | 2.42% | 155846 | 33839万 | 138.43 | 244.32 | 2599.09 | 23 | 深桑达A | 2023-09-22 五 | 21.60 | 21.47 | 22.47 | 22.58 | 21.51 | 4.66% | 3.73% | 240750 | 53514万 | 144.88 | 255.7 | 2720.15 | 24 | 深桑达A | 2023-09-25 一 | 22.58 | 22.47 | 21.98 | 22.64 | 21.77 | -2.18% | 2.45% | 157716 | 34784万 | 141.72 | 250.12 | 2660.83 | 25 | 深桑达A | 2023-09-26 二 | 22.00 | 21.98 | 22.09 | 22.44 | 21.86 | 0.50% | 2.26% | 145567 | 32281万 | 142.43 | 251.38 | 2674.15 | 26 | 深桑达A | 2023-09-27 三 | 22.08 | 22.09 | 22.20 | 22.44 | 21.93 | 0.50% | 2.31% | 149199 | 33106万 | 143.14 | 252.63 | 2687.46 | 27 | 深桑达A | 2023-09-28 四 | 22.36 | 22.20 | 22.38 | 22.52 | 22.15 | 0.81% | 1.72% | 110870 | 24756万 | 144.3 | 254.68 | 2709.25 | 28 | 深桑达A | 2023-10-09 一 | 22.45 | 22.38 | 22.50 | 22.80 | 22.18 | 0.54% | 2.00% | 128886 | 28940万 | 145.07 | 256.04 | 2723.78 | 29 | 深桑达A | 2023-10-10 二 | 22.60 | 22.50 | 22.58 | 23.06 | 22.45 | 0.36% | 2.34% | 150636 | 34258万 | 145.59 | 256.95 | 2733.46 | 30 | 深桑达A | 2023-10-11 三 | 22.58 | 22.58 | 22.69 | 23.05 | 22.33 | 0.49% | 2.13% | 137549 | 31280万 | 146.3 | 258.2 | 2746.78 | 31 | 深桑达A | 2023-10-12 四 | 22.80 | 22.69 | 22.59 | 23.08 | 22.53 | -0.44% | 1.77% | 114399 | 25971万 | 145.65 | 257.06 | 2734.67 | 32 | 深桑达A | 2023-10-13 五 | 22.53 | 22.59 | 22.13 | 22.57 | 22.00 | -2.04% | 1.38% | 88718 | 19747万 | 142.69 | 251.83 | 2678.99 | 33 | 深桑达A | 2023-10-16 一 | 22.13 | 22.13 | 21.66 | 22.26 | 21.51 | -2.12% | 1.45% | 93479 | 20347万 | 139.66 | 246.48 | 2622.09 | 34 | 深桑达A | 2023-10-17 二 | 21.75 | 21.66 | 21.62 | 21.97 | 21.13 | -0.18% | 1.51% | 97271 | 20906万 | 139.4 | 246.03 | 2617.25 | 35 | 深桑达A | 2023-10-18 三 | 21.40 | 21.62 | 21.25 | 21.50 | 20.79 | -1.71% | 1.56% | 100816 | 21339万 | 137.01 | 241.82 | 2572.46 | 36 | 深桑达A | 2023-10-19 四 | 21.26 | 21.25 | 20.95 | 21.66 | 20.92 | -1.41% | 1.54% | 99363 | 21096万 | 135.08 | 238.4 | 2536.14 | 37 | 深桑达A | 2023-10-20 五 | 20.75 | 20.95 | 20.53 | 21.17 | 20.43 | -2.00% | 1.23% | 79261 | 16438万 | 132.37 | 233.62 | 2485.3 | 38 | 深桑达A | 2023-10-23 一 | 20.52 | 20.53 | 20.03 | 20.60 | 19.93 | -2.44% | 1.22% | 78439 | 15896万 | 129.15 | 227.93 | 2424.77 | 39 | 深桑达A | 2023-10-24 二 | 20.17 | 20.03 | 20.02 | 20.68 | 19.86 | -0.05% | 2.61% | 168327 | 33982万 | 129.08 | 227.82 | 2423.56 | 40 | 深桑达A | 2023-10-25 三 | 20.20 | 20.02 | 19.66 | 21.02 | 19.51 | -1.80% | 4.78% | 308347 | 62089万 | 126.76 | 223.72 | 2379.98 | 41 | 深桑达A | 2023-10-26 四 | 19.37 | 19.66 | 19.51 | 19.87 | 19.13 | -0.76% | 3.33% | 214392 | 41807万 | 125.79 | 222.02 | 2361.82 | 42 | 深桑达A | 2023-10-27 五 | 19.41 | 19.51 | 19.51 | 19.74 | 18.72 | 0.00% | 2.73% | 176116 | 33889万 | 125.79 | 222.02 | 248.51 | 43 | 深桑达A | 2023-10-30 一 | 19.57 | 19.51 | 19.42 | 19.96 | 19.31 | -0.46% | 4.15% | 267619 | 52422万 | 125.21 | 220.99 | 247.36 | 44 | 深桑达A | 2023-10-31 二 | 19.53 | 19.42 | 19.24 | 19.56 | 19.09 | -0.93% | 2.45% | 157734 | 30339万 | 124.05 | 218.94 | 245.07 | 45 | 深桑达A | 2023-11-01 三 | 19.24 | 19.24 | 18.85 | 19.52 | 18.80 | -2.03% | 2.14% | 138296 | 26391万 | 121.54 | 214.51 | 240.1 | 46 | 深桑达A | 2023-11-02 四 | 18.81 | 18.85 | 18.48 | 18.99 | 18.43 | -1.96% | 2.18% | 140270 | 26203万 | 119.15 | 210.29 | 235.39 | 47 | 深桑达A | 2023-11-03 五 | 18.51 | 18.48 | 19.02 | 19.12 | 18.48 | 2.92% | 3.11% | 200423 | 37645万 | 122.63 | 216.44 | 242.27 | 48 | 深桑达A | 2023-11-06 一 | 19.20 | 19.02 | 19.60 | 19.69 | 19.00 | 3.05% | 3.19% | 205610 | 40077万 | 126.37 | 223.04 | 249.66 | 49 | 深桑达A | 2023-11-07 二 | 19.58 | 19.60 | 20.00 | 20.10 | 19.35 | 2.04% | 2.49% | 160560 | 31716万 | 128.95 | 227.59 | 254.75 | 50 | 深桑达A | 2023-11-08 三 | 20.08 | 20.00 | 20.26 | 20.60 | 19.80 | 1.30% | 3.74% | 240880 | 48803万 | 130.63 | 230.55 | 258.06 | 51 | 深桑达A | 2023-11-09 四 | 20.20 | 20.26 | 20.38 | 21.07 | 20.20 | 0.59% | 4.68% | 301605 | 61850万 | 131.4 | 231.92 | 259.59 | 52 | 深桑达A | 2023-11-10 五 | 20.21 | 20.38 | 20.53 | 20.73 | 19.98 | 0.74% | 3.31% | 213628 | 43658万 | 132.37 | 233.62 | 261.5 | 53 | 深桑达A | 2023-11-13 一 | 21.30 | 20.53 | 21.02 | 21.96 | 20.66 | 2.39% | 6.41% | 412978 | 87753万 | 135.53 | 239.2 | 267.75 | 54 | 深桑达A | 2023-11-14 二 | 21.29 | 21.02 | 21.70 | 22.23 | 21.11 | 3.24% | 7.28% | 469327 | 101638万 | 139.91 | 246.94 | 276.41 | 55 | 深桑达A | 2023-11-15 三 | 21.60 | 21.70 | 21.37 | 22.18 | 21.11 | -1.52% | 6.78% | 437119 | 93790万 | 137.79 | 243.18 | 272.2 | 56 | 深桑达A | 2023-11-16 四 | 21.20 | 21.37 | 20.98 | 21.49 | 20.90 | -1.82% | 3.38% | 218082 | 46179万 | 135.27 | 238.74 | 267.24 | 57 | 深桑达A | 2023-11-17 五 | 20.83 | 20.98 | 20.93 | 21.28 | 20.68 | -0.24% | 2.52% | 162475 | 33954万 | 134.95 | 238.17 | 266.6 | 58 | 深桑达A | 2023-11-20 一 | 20.91 | 20.93 | 21.40 | 21.70 | 20.73 | 2.25% | 3.66% | 235925 | 50157万 | 137.98 | 243.52 | 272.59 | 59 | 深桑达A | 2023-11-21 二 | 21.40 | 21.40 | 20.89 | 21.47 | 20.80 | -2.38% | 3.22% | 207921 | 43791万 | 134.69 | 237.72 | 266.09 | 60 | 深桑达A | 2023-11-22 三 | 21.66 | 20.89 | 21.09 | 22.30 | 21.09 | 0.96% | 8.14% | 525107 | 113262万 | 135.98 | 240 | 268.64 | 61 | 深桑达A | 2023-11-23 四 | 20.70 | 21.09 | 21.00 | 21.15 | 19.89 | -0.43% | 6.37% | 410890 | 84269万 | 135.4 | 238.97 | 267.49 | 62 | 深桑达A | 2023-11-24 五 | 21.25 | 21.00 | 20.01 | 21.29 | 19.90 | -4.71% | 4.66% | 300780 | 61175万 | 129.02 | 227.71 | 254.88 | 63 | 深桑达A | 2023-11-28 二 | 20.28 | 20.60 | 20.18 | 20.60 | 19.73 | -2.04% | 5.01% | 322751 | 64670万 | 130.11 | 229.64 | 257.05 | 64 | 深桑达A | 2023-11-29 三 | 20.04 | 20.18 | 19.62 | 20.14 | 19.55 | -2.78% | 2.82% | 182091 | 36001万 | 126.5 | 223.27 | 249.91 | 65 | 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 | 66 | 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 | 67 | 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 | 68 | 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 | 69 | 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 | 70 | 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 | 71 | 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 | 72 | 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 | 73 | 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 | 74 | 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 | 75 | 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 | 76 | 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 | 77 | 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 | 78 | 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 | 79 | 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 | 80 | 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 | 81 | 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 | 82 | 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 | 83 | 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 | 84 | 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 | 85 | 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 | 86 | 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 | 87 | 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 | 88 | 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 | 89 | 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 | 90 | 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 | 91 | 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 | 92 | 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 | 93 | 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 | 94 | 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 | 95 | 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 | 96 | 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 | 97 | 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 | 98 | 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 | 99 | 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 | 100 | 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 | 101 | 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 | 102 | 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 | 103 | 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 | 104 | 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 | 105 | 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 | 106 | 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 | 107 | 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 | 108 | 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 | 109 | 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 | 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 | 2024-02-05 一 | 16.13 | 16.47 | 14.82 | 16.15 | 14.82 | -10.02% | 4.74% | 305666 | 46136万 | 95.55 | 168.65 | 188.77 | 112 | 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 | 113 | 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 | 114 | 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 | 115 | 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 | 116 | 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 | 117 | 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 | 118 | 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 | 119 | 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 | 120 | 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 | 121 | 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 | 122 | 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 | 123 | 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 | 124 | 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 | 125 | 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 | 126 | 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 | 127 | 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 | 128 | 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 | 129 | 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 | 130 | 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 | 131 | 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 | 132 | 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 | 133 | 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 | 134 | 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 | 135 | 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 | 136 | 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 | 137 | 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 | 138 | 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 | 139 | 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 | 140 | 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 | 141 | 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 | 142 | 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 | 143 | 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 | 144 | 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 | 145 | 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 | 146 | 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 | 147 | 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 | 148 | 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 | 149 | 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 | 150 | 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 | 151 | 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 | 152 | 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 | 153 | 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 | 154 | 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 |
|
行情刷新 | 流通股东
|