| 股票名称 | 代码 000037 | 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 | 深南电A | 2024-04-19 五 | 8.20 | 8.36 | 8.58 | 9.00 | 8.20 | 2.63% | 6.82% | 231235 | 19880万 | 29.08 | 51.72 | 1243.56 | | 2 | 深南电A | 2024-04-18 四 | 8.75 | 8.87 | 8.36 | 8.90 | 8.30 | -5.75% | 8.52% | 288719 | 24562万 | 28.33 | 50.39 | 1211.67 | | 3 | 深南电A | 2024-04-17 三 | 8.10 | 8.86 | 8.87 | 9.12 | 8.10 | 0.11% | 8.80% | 298109 | 26199万 | 30.06 | 53.47 | 1285.59 | | 4 | 深南电A | 2024-04-16 二 | 9.39 | 9.84 | 8.86 | 9.67 | 8.86 | -9.96% | 8.20% | 277735 | 25405万 | 30.03 | 53.4 | 1284.14 | | 5 | 深南电A | 2024-04-15 一 | 9.46 | 9.47 | 9.84 | 10.42 | 9.28 | 3.91% | 13.27% | 449818 | 45384万 | 33.35 | 59.31 | 1426.18 | | 6 | 深南电A | 2024-04-12 五 | 10.03 | 10.02 | 9.47 | 10.11 | 9.28 | -5.49% | 9.94% | 336745 | 32548万 | 32.09 | 57.08 | 1372.55 | | 7 | 深南电A | 2024-04-11 四 | 9.91 | 10.22 | 10.02 | 10.20 | 9.66 | -1.96% | 10.27% | 348145 | 34726万 | 33.96 | 60.4 | -130.33 | | 8 | 深南电A | 2024-04-10 三 | 9.70 | 9.82 | 10.22 | 10.58 | 9.65 | 4.07% | 15.05% | 510098 | 51866万 | 34.63 | 61.6 | -132.93 | | 9 | 深南电A | 2024-04-09 二 | 9.98 | 10.18 | 9.82 | 10.99 | 9.72 | -3.54% | 17.43% | 590793 | 60099万 | 33.28 | 59.19 | -127.73 | | 10 | 深南电A | 2024-04-08 一 | 9.19 | 9.25 | 10.18 | 10.18 | 9.10 | 10.05% | 14.16% | 479859 | 47215万 | 34.5 | 61.36 | -132.41 | | 11 | 深南电A | 2024-04-03 三 | 9.17 | 9.34 | 9.25 | 9.41 | 9.14 | -0.96% | 5.57% | 188633 | 17443万 | 31.35 | 55.76 | -120.31 | | 12 | 深南电A | 2024-04-02 二 | 8.96 | 8.96 | 9.34 | 9.61 | 8.93 | 4.24% | 9.65% | 327054 | 30395万 | 31.65 | 56.3 | -121.48 | | 13 | 深南电A | 2024-04-01 一 | 8.86 | 8.87 | 8.96 | 8.99 | 8.80 | 1.01% | 5.33% | 180734 | 16095万 | 30.36 | 54.01 | -116.54 | | 14 | 深南电A | 2024-03-29 五 | 9.00 | 9.10 | 8.87 | 9.20 | 8.80 | -2.53% | 6.60% | 223527 | 20028万 | 30.06 | 53.47 | -115.37 | | 15 | 深南电A | 2024-03-28 四 | 9.02 | 9.06 | 9.10 | 9.23 | 8.85 | 0.44% | 7.65% | 259156 | 23528万 | 30.84 | 54.85 | -118.36 | | 16 | 深南电A | 2024-03-27 三 | 9.23 | 9.48 | 9.06 | 9.48 | 8.91 | -4.43% | 9.37% | 317601 | 29245万 | 30.7 | 54.61 | -117.84 | | 17 | 深南电A | 2024-03-26 二 | 8.78 | 8.96 | 9.48 | 9.86 | 8.63 | 5.80% | 15.00% | 508185 | 46886万 | 32.13 | 57.14 | -123.3 | | 18 | 深南电A | 2024-03-25 一 | 8.47 | 8.58 | 8.96 | 9.15 | 8.46 | 4.43% | 10.92% | 369988 | 32768万 | 30.36 | 54.01 | -116.54 | | 19 | 深南电A | 2024-03-22 五 | 8.36 | 8.38 | 8.58 | 9.00 | 8.35 | 2.39% | 9.39% | 318174 | 27447万 | 29.08 | 51.72 | -111.6 | | 20 | 深南电A | 2024-03-21 四 | 8.38 | 8.44 | 8.38 | 8.49 | 8.31 | -0.71% | 4.12% | 139744 | 11732万 | 28.4 | 50.51 | -109 | | 21 | 深南电A | 2024-03-20 三 | 8.14 | 8.18 | 8.44 | 8.50 | 8.14 | 3.18% | 6.27% | 212380 | 17725万 | 28.6 | 50.87 | -109.78 | | 22 | 深南电A | 2024-03-19 二 | 8.22 | 8.23 | 8.18 | 8.37 | 8.18 | -0.61% | 3.74% | 126825 | 10473万 | 27.72 | 49.31 | -106.4 | | 23 | 深南电A | 2024-03-18 一 | 8.19 | 8.19 | 8.23 | 8.29 | 8.17 | 0.49% | 3.44% | 116443 | 9562万 | 27.89 | 49.61 | -107.05 | | 24 | 深南电A | 2024-03-15 五 | 8.13 | 8.18 | 8.19 | 8.28 | 8.11 | 0.12% | 3.44% | 116593 | 9565万 | 27.76 | 49.37 | -106.53 | | 25 | 深南电A | 2024-03-14 四 | 8.20 | 8.21 | 8.18 | 8.29 | 8.11 | -0.37% | 3.83% | 129864 | 10656万 | 27.72 | 49.31 | -106.4 | | 26 | 深南电A | 2024-03-08 五 | 8.29 | 8.46 | 8.29 | 8.43 | 8.13 | -2.01% | 6.52% | 220975 | 18215万 | 28.09 | 49.97 | -107.83 | | 27 | 深南电A | 2024-03-07 四 | 8.02 | 8.08 | 8.46 | 8.68 | 7.88 | 4.70% | 10.71% | 363091 | 30119万 | 28.67 | 50.99 | -110.04 | | 28 | 深南电A | 2024-03-06 三 | 7.82 | 7.91 | 8.08 | 8.18 | 7.82 | 2.15% | 6.75% | 228765 | 18413万 | 27.38 | 48.7 | -105.09 | | 29 | 深南电A | 2024-03-05 二 | 7.87 | 7.87 | 7.91 | 7.98 | 7.77 | 0.51% | 4.44% | 150346 | 11870万 | 26.81 | 47.68 | -102.88 | | 30 | 深南电A | 2024-03-04 一 | 7.88 | 7.88 | 7.87 | 7.91 | 7.65 | -0.13% | 3.90% | 132000 | 10286万 | 26.67 | 47.44 | -102.36 | | 31 | 深南电A | 2024-03-01 五 | 7.92 | 7.88 | 7.88 | 8.00 | 7.79 | 0.00% | 4.93% | 167119 | 13145万 | 26.7 | 47.5 | -102.49 | | 32 | 深南电A | 2024-02-29 四 | 7.53 | 7.52 | 7.88 | 7.92 | 7.50 | 4.79% | 6.19% | 209914 | 16198万 | 26.7 | 47.5 | -102.49 | | 33 | 深南电A | 2024-02-28 三 | 8.09 | 8.01 | 7.52 | 8.27 | 7.50 | -6.12% | 9.31% | 315625 | 25222万 | 25.48 | 45.33 | -97.81 | | 34 | 深南电A | 2024-02-27 二 | 7.80 | 7.81 | 8.01 | 8.02 | 7.67 | 2.56% | 6.03% | 204408 | 16173万 | 27.15 | 48.28 | -104.18 | | 35 | 深南电A | 2024-02-26 一 | 7.81 | 7.81 | 7.81 | 7.95 | 7.62 | 0.00% | 7.23% | 244853 | 19044万 | 26.47 | 47.08 | -101.58 | | 36 | 深南电A | 2024-02-23 五 | 7.74 | 7.69 | 7.81 | 7.90 | 7.62 | 1.56% | 7.35% | 249158 | 19324万 | 26.47 | 47.08 | -101.58 | | 37 | 深南电A | 2024-02-22 四 | 7.40 | 7.47 | 7.69 | 7.69 | 7.35 | 2.95% | 7.08% | 239937 | 18171万 | 26.06 | 46.35 | -100.02 | | 38 | 深南电A | 2024-02-21 三 | 7.24 | 7.29 | 7.47 | 7.63 | 7.15 | 2.47% | 8.41% | 284897 | 21266万 | 25.32 | 45.03 | -97.16 | | 39 | 深南电A | 2024-02-20 二 | 7.34 | 7.40 | 7.29 | 7.39 | 7.11 | -1.49% | 6.46% | 218828 | 15808万 | 24.71 | 43.94 | -94.82 | | 40 | 深南电A | 2024-02-19 一 | 6.91 | 6.93 | 7.40 | 7.45 | 6.80 | 6.78% | 8.82% | 298902 | 21444万 | 25.08 | 44.6 | -96.25 | | 41 | 深南电A | 2024-02-08 四 | 6.66 | 6.51 | 6.93 | 6.98 | 6.10 | 6.45% | 8.57% | 290533 | 19141万 | 23.49 | 41.77 | -90.14 | | 42 | 深南电A | 2024-02-07 三 | 7.19 | 7.15 | 6.51 | 7.39 | 6.45 | -8.95% | 9.65% | 326886 | 22817万 | 22.06 | 39.24 | -84.67 | | 43 | 深南电A | 2024-02-06 二 | 6.88 | 7.44 | 7.15 | 7.73 | 6.80 | -3.90% | 10.52% | 356517 | 25391万 | 24.23 | 43.1 | -93 | | 44 | 深南电A | 2024-02-05 一 | 7.80 | 8.27 | 7.44 | 7.96 | 7.44 | -10.04% | 8.46% | 286812 | 21498万 | 25.21 | 44.85 | -96.77 | | 45 | 深南电A | 2024-02-02 五 | 8.41 | 9.19 | 8.27 | 8.58 | 8.27 | -10.01% | 8.88% | 301011 | 25219万 | 28.03 | 49.85 | -107.57 | | 46 | 深南电A | 2024-02-01 四 | 9.48 | 10.21 | 9.19 | 9.73 | 9.19 | -9.99% | 15.53% | 526394 | 48828万 | 31.14 | 55.39 | -119.53 | | 47 | 深南电A | 2024-01-31 三 | 12.39 | 11.26 | 10.21 | 12.39 | 10.13 | -9.33% | 29.27% | 991829 | 110174万 | 34.6 | 61.54 | -132.8 | | 48 | 深南电A | 2024-01-30 二 | 10.72 | 10.24 | 11.26 | 11.26 | 10.71 | 9.96% | 5.99% | 202899 | 22472万 | 38.16 | 67.87 | -146.46 | | 49 | 深南电A | 2024-01-29 一 | 9.16 | 9.31 | 10.24 | 10.24 | 9.12 | 9.99% | 9.66% | 327504 | 32662万 | 34.7 | 61.72 | -133.19 | | 50 | 深南电A | 2024-01-26 五 | 9.57 | 9.91 | 9.31 | 9.81 | 9.26 | -6.05% | 13.42% | 454664 | 43331万 | 31.55 | 56.12 | -121.09 | | 51 | 深南电A | 2024-01-25 四 | 9.39 | 9.52 | 9.91 | 10.47 | 9.31 | 4.10% | 19.23% | 651539 | 65028万 | 33.58 | 59.73 | -128.9 | | 52 | 深南电A | 2024-01-24 三 | 9.10 | 9.25 | 9.52 | 9.60 | 8.89 | 2.92% | 13.97% | 473410 | 44389万 | 32.26 | 57.38 | -123.82 | | 53 | 深南电A | 2024-01-23 二 | 8.96 | 9.21 | 9.25 | 9.26 | 8.50 | 0.43% | 10.83% | 367029 | 32543万 | 31.35 | 55.76 | -120.31 | | 54 | 深南电A | 2024-01-22 一 | 9.02 | 9.16 | 9.21 | 9.44 | 8.90 | 0.55% | 13.83% | 468787 | 43253万 | 31.21 | 55.51 | -119.79 | | 55 | 深南电A | 2024-01-19 五 | 8.89 | 8.91 | 9.16 | 9.71 | 8.72 | 2.81% | 16.14% | 547042 | 50402万 | 31.04 | 55.21 | -119.14 | | 56 | 深南电A | 2024-01-18 四 | 9.18 | 9.23 | 8.91 | 9.43 | 8.68 | -3.47% | 14.72% | 498997 | 44741万 | 30.2 | 53.71 | -115.89 | | 57 | 深南电A | 2024-01-17 三 | 8.64 | 8.39 | 9.23 | 9.23 | 8.22 | 10.01% | 7.00% | 237168 | 21167万 | 31.28 | 55.63 | -120.05 | | 58 | 深南电A | 2024-01-16 二 | 8.48 | 8.54 | 8.39 | 8.48 | 8.19 | -1.76% | 2.60% | 88045 | 7302万 | 28.43 | 50.57 | -109.13 | | 59 | 深南电A | 2024-01-15 一 | 8.53 | 8.53 | 8.54 | 8.60 | 8.38 | 0.12% | 2.09% | 70663 | 5968万 | 28.94 | 51.48 | -111.08 | | 60 | 深南电A | 2024-01-12 五 | 8.37 | 8.32 | 8.53 | 8.76 | 8.37 | 2.52% | 3.04% | 103084 | 8816万 | 28.91 | 51.42 | -110.95 | | 61 | 深南电A | 2024-01-11 四 | 8.17 | 8.17 | 8.32 | 8.32 | 8.17 | 1.84% | 1.14% | 38489 | 3183万 | 28.2 | 50.15 | -108.22 | | 62 | 深南电A | 2024-01-10 三 | 8.39 | 8.30 | 8.17 | 8.39 | 8.14 | -1.57% | 0.92% | 31116 | 2558万 | 27.69 | 49.25 | -106.27 | | 63 | 深南电A | 2024-01-09 二 | 8.27 | 8.27 | 8.30 | 8.36 | 8.22 | 0.36% | 1.09% | 36995 | 3069万 | 28.13 | 50.03 | -107.96 | | 64 | 深南电A | 2024-01-08 一 | 8.41 | 8.45 | 8.27 | 8.51 | 8.26 | -2.13% | 1.19% | 40273 | 3370万 | 28.03 | 49.85 | -107.57 | | 65 | 深南电A | 2024-01-05 五 | 8.68 | 8.59 | 8.45 | 8.68 | 8.42 | -1.63% | 1.39% | 47226 | 4020万 | 28.64 | 50.93 | -109.91 | | 66 | 深南电A | 2024-01-04 四 | 8.69 | 8.64 | 8.59 | 8.70 | 8.53 | -0.58% | 1.93% | 65272 | 5608万 | 29.11 | 51.78 | -111.73 | | 67 | 深南电A | 2024-01-03 三 | 8.42 | 8.42 | 8.64 | 8.64 | 8.38 | 2.61% | 2.75% | 93257 | 7948万 | 29.28 | 52.08 | -112.38 | | 68 | 深南电A | 2024-01-02 二 | 8.18 | 8.22 | 8.42 | 8.50 | 8.17 | 2.43% | 2.43% | 82391 | 6897万 | 28.53 | 50.75 | -109.52 | | 69 | 深南电A | 2023-12-29 五 | 8.00 | 8.02 | 8.22 | 8.25 | 7.98 | 2.49% | 1.46% | 49432 | 4003万 | 27.86 | 49.55 | -106.92 | | 70 | 深南电A | 2023-12-28 四 | 7.96 | 7.94 | 8.02 | 8.07 | 7.88 | 1.01% | 1.27% | 43077 | 3445万 | 27.18 | 48.34 | -104.31 | | 71 | 深南电A | 2023-12-27 三 | 7.75 | 7.75 | 7.94 | 7.95 | 7.75 | 2.45% | 1.53% | 51833 | 4082万 | 26.91 | 47.86 | -103.27 | | 72 | 深南电A | 2023-12-26 二 | 7.82 | 7.84 | 7.75 | 7.86 | 7.73 | -1.15% | 1.37% | 46591 | 3624万 | 26.26 | 46.71 | -100.8 | | 73 | 深南电A | 2023-12-25 一 | 7.96 | 8.00 | 7.84 | 7.98 | 7.81 | -2.00% | 1.42% | 48277 | 3794万 | 26.57 | 47.26 | -101.97 | | 74 | 深南电A | 2023-12-22 五 | 8.28 | 8.23 | 8.00 | 8.28 | 7.97 | -2.79% | 2.07% | 70122 | 5635万 | 27.11 | 48.22 | -104.05 | | 75 | 深南电A | 2023-12-21 四 | 8.20 | 8.28 | 8.23 | 8.28 | 8.02 | -0.60% | 1.97% | 66599 | 5424万 | 27.89 | 49.61 | -107.05 | | 76 | 深南电A | 2023-12-20 三 | 8.23 | 8.22 | 8.28 | 8.50 | 8.21 | 0.73% | 2.81% | 95333 | 7966万 | 28.06 | 49.91 | -107.7 | | 77 | 深南电A | 2023-12-19 二 | 8.35 | 8.35 | 8.22 | 8.37 | 8.17 | -1.56% | 2.09% | 70784 | 5831万 | 27.86 | 49.55 | -106.92 | | 78 | 深南电A | 2023-12-18 一 | 8.75 | 8.65 | 8.35 | 8.75 | 8.30 | -3.47% | 3.69% | 125091 | 10546万 | 28.3 | 50.33 | -108.61 | | 79 | 深南电A | 2023-12-15 五 | 8.95 | 8.81 | 8.65 | 8.98 | 8.63 | -1.82% | 5.42% | 183564 | 16043万 | 29.31 | 52.14 | -112.51 | | 80 | 深南电A | 2023-12-14 四 | 8.51 | 8.50 | 8.81 | 8.85 | 8.44 | 3.65% | 5.52% | 186927 | 16273万 | 29.86 | 53.1 | -114.59 | | 81 | 深南电A | 2023-12-13 三 | 8.40 | 8.40 | 8.50 | 8.65 | 8.40 | 1.19% | 1.78% | 60222 | 5139万 | 28.81 | 51.23 | -110.56 | | 82 | 深南电A | 2023-12-12 二 | 8.33 | 8.33 | 8.40 | 8.41 | 8.29 | 0.84% | 0.98% | 33205 | 2776万 | 28.47 | 50.63 | -109.26 | | 83 | 深南电A | 2023-12-11 一 | 8.26 | 8.29 | 8.33 | 8.37 | 8.19 | 0.48% | 1.44% | 48764 | 4040万 | 28.23 | 50.21 | -108.35 | | 84 | 深南电A | 2023-12-08 五 | 8.42 | 8.40 | 8.29 | 8.50 | 8.27 | -1.31% | 1.33% | 45093 | 3782万 | 28.09 | 49.97 | -107.83 | | 85 | 深南电A | 2023-12-07 四 | 8.56 | 8.57 | 8.40 | 8.59 | 8.38 | -1.98% | 1.62% | 54928 | 4648万 | 28.47 | 50.63 | -109.26 | | 86 | 深南电A | 2023-12-06 三 | 8.50 | 8.55 | 8.57 | 8.61 | 8.48 | 0.23% | 0.89% | 30220 | 2591万 | 29.04 | 51.66 | -111.47 | | 87 | 深南电A | 2023-12-05 二 | 8.71 | 8.71 | 8.55 | 8.71 | 8.55 | -1.84% | 1.10% | 37169 | 3207万 | 28.98 | 51.54 | -111.21 | | 88 | 深南电A | 2023-12-04 一 | 8.68 | 8.70 | 8.71 | 8.77 | 8.68 | 0.11% | 0.94% | 31943 | 2786万 | 29.52 | 52.5 | -113.29 | | 89 | 深南电A | 2023-12-01 五 | 8.71 | 8.70 | 8.70 | 8.76 | 8.67 | 0.00% | 0.93% | 31577 | 2749万 | 29.48 | 52.44 | -113.16 | | 90 | 深南电A | 2023-11-30 四 | 8.66 | 8.69 | 8.70 | 8.74 | 8.62 | 0.12% | 1.15% | 39036 | 3387万 | 29.48 | 52.44 | -113.16 | | 91 | 深南电A | 2023-11-29 三 | 8.76 | 8.80 | 8.69 | 8.84 | 8.66 | -1.25% | 1.24% | 42052 | 3663万 | 29.45 | 52.38 | -113.03 | | 92 | 深南电A | 2023-11-28 二 | 8.75 | 8.75 | 8.80 | 8.85 | 8.70 | 0.57% | 1.49% | 50388 | 4425万 | 29.82 | 53.04 | -114.46 | | 93 | 深南电A | 2023-11-24 五 | 8.75 | 8.78 | 8.68 | 8.80 | 8.65 | -1.14% | 1.24% | 41922 | 3654万 | 29.42 | 52.32 | -112.9 | | 94 | 深南电A | 2023-11-23 四 | 8.66 | 8.76 | 8.78 | 8.79 | 8.62 | 0.23% | 1.49% | 50630 | 4418万 | 29.75 | 52.92 | -114.2 | | 95 | 深南电A | 2023-11-22 三 | 8.77 | 8.77 | 8.76 | 8.98 | 8.76 | -0.11% | 2.98% | 101025 | 8948万 | 29.69 | 52.8 | -113.94 | | 96 | 深南电A | 2023-11-21 二 | 8.85 | 8.80 | 8.77 | 8.85 | 8.76 | -0.34% | 1.29% | 43620 | 3837万 | 29.72 | 52.86 | -114.07 | | 97 | 深南电A | 2023-11-20 一 | 8.71 | 8.70 | 8.80 | 8.81 | 8.65 | 1.15% | 1.78% | 60247 | 5277万 | 29.82 | 53.04 | -114.46 | | 98 | 深南电A | 2023-11-17 五 | 8.63 | 8.67 | 8.70 | 8.70 | 8.62 | 0.35% | 1.11% | 37670 | 3266万 | 29.48 | 52.44 | -113.16 | | 99 | 深南电A | 2023-11-16 四 | 8.71 | 8.70 | 8.67 | 8.74 | 8.65 | -0.34% | 1.10% | 37437 | 3247万 | 29.38 | 52.26 | -112.77 | | 100 | 深南电A | 2023-11-15 三 | 8.70 | 8.66 | 8.70 | 8.74 | 8.64 | 0.46% | 1.47% | 49955 | 4346万 | 29.48 | 52.44 | -113.16 | | 101 | 深南电A | 2023-11-14 二 | 8.72 | 8.72 | 8.66 | 8.74 | 8.59 | -0.69% | 1.61% | 54436 | 4710万 | 29.35 | 52.2 | -112.64 | | 102 | 深南电A | 2023-11-13 一 | 8.76 | 8.68 | 8.72 | 8.78 | 8.64 | 0.46% | 2.08% | 70561 | 6145万 | 29.55 | 52.56 | -113.42 | | 103 | 深南电A | 2023-11-10 五 | 8.61 | 8.62 | 8.68 | 8.71 | 8.41 | 0.70% | 2.58% | 87297 | 7467万 | 29.42 | 52.32 | -112.9 | | 104 | 深南电A | 2023-11-09 四 | 8.54 | 8.55 | 8.62 | 8.80 | 8.52 | 0.82% | 3.07% | 103946 | 8991万 | 29.21 | 51.96 | -112.12 | | 105 | 深南电A | 2023-11-08 三 | 8.61 | 8.55 | 8.55 | 8.71 | 8.50 | 0.00% | 1.71% | 57845 | 4954万 | 28.98 | 51.54 | -111.21 | | 106 | 深南电A | 2023-11-07 二 | 8.57 | 8.55 | 8.55 | 8.58 | 8.45 | 0.00% | 1.30% | 43979 | 3742万 | 28.98 | 51.54 | -111.21 | | 107 | 深南电A | 2023-11-06 一 | 8.51 | 8.43 | 8.55 | 8.55 | 8.47 | 1.42% | 1.56% | 52822 | 4499万 | 28.98 | 51.54 | -111.21 | | 108 | 深南电A | 2023-11-03 五 | 8.34 | 8.35 | 8.43 | 8.52 | 8.33 | 0.96% | 1.53% | 51872 | 4387万 | 28.57 | 50.81 | -109.65 | | 109 | 深南电A | 2023-11-02 四 | 8.39 | 8.40 | 8.35 | 8.45 | 8.34 | -0.60% | 1.10% | 37369 | 3133万 | 28.3 | 50.33 | -108.61 | | 110 | 深南电A | 2023-11-01 三 | 8.38 | 8.39 | 8.40 | 8.45 | 8.34 | 0.12% | 0.97% | 32989 | 2768万 | 28.47 | 50.63 | -109.26 | | 111 | 深南电A | 2023-10-31 二 | 8.44 | 8.44 | 8.39 | 8.48 | 8.34 | -0.59% | 1.13% | 38327 | 3217万 | 28.43 | 50.57 | -109.13 | | 112 | 深南电A | 2023-10-30 一 | 8.35 | 8.40 | 8.44 | 8.49 | 8.31 | 0.48% | 1.71% | 57879 | 4882万 | 28.6 | 50.87 | -109.78 | | 113 | 深南电A | 2023-10-27 五 | 8.30 | 8.35 | 8.40 | 8.42 | 8.28 | 0.60% | 1.65% | 55767 | 4672万 | 28.47 | 50.63 | -109.26 | | 114 | 深南电A | 2023-10-26 四 | 8.20 | 8.24 | 8.35 | 8.37 | 8.12 | 1.33% | 2.02% | 68456 | 5661万 | 28.3 | 50.33 | -48.72 | | 115 | 深南电A | 2023-10-25 三 | 8.15 | 8.10 | 8.24 | 8.28 | 8.15 | 1.73% | 1.36% | 45947 | 3788万 | 27.92 | 49.67 | -48.08 | | 116 | 深南电A | 2023-10-24 二 | 7.95 | 7.94 | 8.10 | 8.13 | 7.95 | 2.02% | 1.49% | 50636 | 4089万 | 27.45 | 48.82 | -47.26 | | 117 | 深南电A | 2023-10-23 一 | 8.10 | 8.12 | 7.94 | 8.13 | 7.88 | -2.22% | 1.35% | 45644 | 3643万 | 26.91 | 47.86 | -46.33 | | 118 | 深南电A | 2023-10-20 五 | 8.10 | 8.16 | 8.12 | 8.23 | 8.09 | -0.49% | 1.01% | 34085 | 2780万 | 27.52 | 48.94 | -47.38 | | 119 | 深南电A | 2023-10-19 四 | 8.19 | 8.23 | 8.16 | 8.31 | 8.14 | -0.85% | 1.38% | 46890 | 3858万 | 27.65 | 49.19 | -47.61 | | 120 | 深南电A | 2023-10-18 三 | 8.43 | 8.37 | 8.23 | 8.43 | 8.22 | -1.67% | 1.49% | 50350 | 4162万 | 27.89 | 49.61 | -48.02 | | 121 | 深南电A | 2023-10-17 二 | 8.41 | 8.44 | 8.37 | 8.48 | 8.35 | -0.83% | 1.24% | 41883 | 3515万 | 28.37 | 50.45 | -48.84 | | 122 | 深南电A | 2023-10-16 一 | 8.46 | 8.48 | 8.44 | 8.53 | 8.38 | -0.47% | 1.50% | 50871 | 4291万 | 28.6 | 50.87 | -49.25 | | 123 | 深南电A | 2023-10-13 五 | 8.53 | 8.57 | 8.48 | 8.63 | 8.45 | -1.05% | 1.60% | 54344 | 4624万 | 28.74 | 51.11 | -49.48 | | 124 | 深南电A | 2023-10-12 四 | 8.55 | 8.55 | 8.57 | 8.59 | 8.50 | 0.23% | 1.23% | 41559 | 3554万 | 29.04 | 51.66 | -50 | | 125 | 深南电A | 2023-10-11 三 | 8.62 | 8.59 | 8.55 | 8.65 | 8.50 | -0.47% | 1.60% | 54225 | 4640万 | 28.98 | 51.54 | -49.89 | | 126 | 深南电A | 2023-10-10 二 | 8.66 | 8.62 | 8.59 | 8.70 | 8.55 | -0.35% | 1.79% | 60543 | 5217万 | 29.11 | 51.78 | -50.12 | | 127 | 深南电A | 2023-10-09 一 | 8.72 | 8.69 | 8.62 | 8.72 | 8.56 | -0.81% | 1.40% | 47586 | 4100万 | 29.21 | 51.96 | -50.3 | | 128 | 深南电A | 2023-09-28 四 | 8.62 | 8.56 | 8.69 | 8.71 | 8.59 | 1.52% | 1.76% | 59548 | 5161万 | 29.45 | 52.38 | -50.7 | | 129 | 深南电A | 2023-09-27 三 | 8.60 | 8.62 | 8.56 | 8.72 | 8.55 | -0.70% | 1.83% | 61933 | 5346万 | 29.01 | 51.6 | -49.95 | | 130 | 深南电A | 2023-09-26 二 | 8.62 | 8.66 | 8.62 | 8.72 | 8.61 | -0.46% | 1.66% | 56184 | 4869万 | 29.21 | 51.96 | -50.3 | | 131 | 深南电A | 2023-09-25 一 | 8.88 | 8.88 | 8.66 | 8.89 | 8.62 | -2.48% | 2.64% | 89405 | 7781万 | 29.35 | 52.2 | -50.53 | | 132 | 深南电A | 2023-09-22 五 | 8.74 | 8.77 | 8.88 | 8.89 | 8.70 | 1.25% | 2.34% | 79425 | 7008万 | 30.09 | 53.53 | -51.81 | | 133 | 深南电A | 2023-09-21 四 | 8.80 | 8.84 | 8.77 | 8.90 | 8.73 | -0.79% | 1.91% | 64755 | 5696万 | 29.72 | 52.86 | -51.17 | | 134 | 深南电A | 2023-09-20 三 | 8.90 | 9.05 | 8.84 | 9.03 | 8.82 | -2.32% | 3.02% | 102224 | 9097万 | 29.96 | 53.28 | -51.58 | | 135 | 深南电A | 2023-09-19 二 | 9.33 | 9.32 | 9.05 | 9.50 | 9.00 | -2.90% | 4.43% | 150111 | 13721万 | 30.67 | 54.55 | -52.8 | | 136 | 深南电A | 2023-09-18 一 | 9.21 | 9.45 | 9.32 | 9.39 | 8.70 | -1.38% | 9.05% | 306671 | 27814万 | 31.58 | 56.18 | -54.38 | | 137 | 深南电A | 2023-09-15 五 | 9.78 | 10.09 | 9.45 | 9.84 | 9.40 | -6.34% | 10.67% | 361660 | 34479万 | 32.03 | 56.96 | -55.14 | | 138 | 深南电A | 2023-09-14 四 | 9.45 | 9.46 | 10.09 | 10.40 | 9.45 | 6.66% | 16.68% | 565235 | 56972万 | 34.19 | 60.82 | -58.87 | | 139 | 深南电A | 2023-09-13 三 | 9.54 | 9.51 | 9.46 | 9.70 | 9.37 | -0.53% | 3.76% | 127271 | 12135万 | 32.06 | 57.02 | -55.2 | | 140 | 深南电A | 2023-09-12 二 | 9.70 | 9.63 | 9.51 | 9.80 | 9.47 | -1.25% | 4.35% | 147517 | 14167万 | 32.23 | 57.32 | -55.49 | | 141 | 深南电A | 2023-09-11 一 | 9.47 | 9.52 | 9.63 | 9.65 | 9.38 | 1.16% | 3.24% | 109770 | 10474万 | 32.64 | 58.05 | -56.19 | | 142 | 深南电A | 2023-09-08 五 | 9.39 | 9.35 | 9.52 | 9.65 | 9.30 | 1.82% | 3.26% | 110402 | 10475万 | 32.26 | 57.38 | -55.55 | | 143 | 深南电A | 2023-09-07 四 | 9.60 | 9.58 | 9.35 | 9.65 | 9.33 | -2.40% | 2.80% | 94886 | 8933万 | 31.69 | 56.36 | -54.55 | | 144 | 深南电A | 2023-09-06 三 | 9.51 | 9.60 | 9.58 | 9.61 | 9.40 | -0.21% | 3.13% | 106241 | 10125万 | 32.47 | 57.74 | -55.9 | | 145 | 深南电A | 2023-09-05 二 | 9.54 | 9.54 | 9.60 | 9.68 | 9.42 | 0.63% | 6.09% | 206306 | 19768万 | 32.53 | 57.87 | -56.01 | | 146 | 深南电A | 2023-09-04 一 | 9.37 | 9.25 | 9.54 | 9.54 | 9.25 | 3.14% | 4.62% | 156448 | 14769万 | 32.33 | 57.5 | -55.66 | | 147 | 深南电A | 2023-09-01 五 | 9.26 | 9.39 | 9.25 | 9.35 | 9.17 | -1.49% | 4.15% | 140757 | 13014万 | 31.35 | 55.76 | -53.97 | | 148 | 深南电A | 2023-08-31 四 | 9.46 | 9.43 | 9.39 | 9.75 | 9.29 | -0.42% | 7.14% | 241810 | 22958万 | 31.82 | 56.6 | -54.79 | | 149 | 深南电A | 2023-08-30 三 | 9.40 | 9.43 | 9.43 | 9.60 | 9.31 | 0.00% | 2.65% | 89752 | 8475万 | 31.96 | 56.84 | -55.02 | | 150 | 深南电A | 2023-08-29 二 | 9.24 | 9.21 | 9.43 | 9.43 | 9.16 | 2.39% | 2.72% | 92172 | 8624万 | 31.96 | 56.84 | -55.02 | | 151 | 深南电A | 2023-08-28 一 | 9.60 | 9.21 | 9.21 | 9.66 | 9.17 | 0.00% | 3.07% | 104089 | 9771万 | 31.21 | 55.51 | -53.74 | | 152 | 深南电A | 2023-08-25 五 | 9.49 | 9.49 | 9.21 | 9.52 | 9.19 | -2.95% | 3.05% | 103202 | 9624万 | 31.21 | 55.51 | -53.74 | | 153 | 深南电A | 2023-08-23 三 | 9.69 | 9.75 | 9.59 | 9.83 | 9.56 | -1.64% | 2.29% | 77666 | 7492万 | 32.5 | 57.8 | -37.91 | | 154 | 深南电A | 2023-08-22 二 | 9.73 | 9.70 | 9.75 | 9.84 | 9.53 | 0.52% | 2.47% | 83549 | 8075万 | 33.04 | 58.77 | -38.54 |
|
行情刷新 | 流通股东
 |
