| 股票名称 | 代码 000058 | 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 | 深赛格 | 2025-04-01 二 | 8.12 | 8.11 | 8.35 | 8.38 | 8.09 | 2.96% | 1.47% | 144988 | 11944万 | 82.22 | 102.81 | 273.7 | | 2 | 深赛格 | 2025-03-31 一 | 8.08 | 8.15 | 8.11 | 8.15 | 7.92 | -0.49% | 0.95% | 93377 | 7513万 | 79.86 | 99.85 | 265.83 | | 3 | 深赛格 | 2025-03-28 五 | 8.35 | 8.33 | 8.15 | 8.39 | 8.14 | -2.16% | 1.03% | 101180 | 8333万 | 80.25 | 100.34 | 267.14 | | 4 | 深赛格 | 2025-03-27 四 | 8.35 | 8.34 | 8.33 | 8.45 | 8.20 | -0.12% | 1.13% | 111295 | 9287万 | 82.03 | 102.56 | -843.14 | | 5 | 深赛格 | 2025-03-26 三 | 8.25 | 8.25 | 8.34 | 8.45 | 8.22 | 1.09% | 1.02% | 100656 | 8403万 | 82.12 | 102.68 | -844.16 | | 6 | 深赛格 | 2025-03-25 二 | 8.22 | 8.22 | 8.25 | 8.35 | 8.15 | 0.36% | 0.93% | 91255 | 7521万 | 81.24 | 101.57 | -835.05 | | 7 | 深赛格 | 2025-03-24 一 | 8.50 | 8.55 | 8.22 | 8.57 | 8.07 | -3.86% | 1.57% | 154741 | 12828万 | 80.94 | 101.2 | -832.01 | | 8 | 深赛格 | 2025-03-21 五 | 8.64 | 8.67 | 8.55 | 8.67 | 8.47 | -1.38% | 1.41% | 139275 | 11907万 | 84.19 | 105.27 | -865.41 | | 9 | 深赛格 | 2025-03-20 四 | 8.79 | 8.78 | 8.67 | 8.81 | 8.64 | -1.25% | 1.32% | 129645 | 11299万 | 85.37 | 106.75 | -877.56 | | 10 | 深赛格 | 2025-03-19 三 | 8.83 | 8.85 | 8.78 | 8.83 | 8.71 | -0.79% | 1.20% | 117870 | 10323万 | 86.46 | 108.1 | -888.69 | | 11 | 深赛格 | 2025-03-18 二 | 8.87 | 8.89 | 8.85 | 8.93 | 8.81 | -0.45% | 1.38% | 135450 | 12005万 | 87.15 | 108.96 | -895.78 | | 12 | 深赛格 | 2025-03-17 一 | 9.01 | 8.97 | 8.89 | 9.15 | 8.88 | -0.89% | 1.89% | 186523 | 16764万 | 87.54 | 109.45 | -899.83 | | 13 | 深赛格 | 2025-03-14 五 | 8.86 | 8.87 | 8.97 | 9.01 | 8.76 | 1.13% | 1.89% | 185635 | 16547万 | 88.33 | 110.44 | -907.92 | | 14 | 深赛格 | 2025-03-13 四 | 9.19 | 9.24 | 8.87 | 9.20 | 8.74 | -4.00% | 2.84% | 279330 | 24882万 | 87.34 | 109.21 | -897.8 | | 15 | 深赛格 | 2025-03-12 三 | 9.30 | 9.16 | 9.24 | 9.45 | 9.16 | 0.87% | 3.63% | 357331 | 33301万 | 90.99 | 113.76 | -935.25 | | 16 | 深赛格 | 2025-03-11 二 | 8.91 | 9.12 | 9.16 | 9.20 | 8.90 | 0.44% | 2.62% | 257789 | 23357万 | 90.2 | 112.78 | -927.16 | | 17 | 深赛格 | 2025-03-10 一 | 8.87 | 8.95 | 9.12 | 9.40 | 8.85 | 1.90% | 3.27% | 322484 | 29462万 | 89.81 | 112.29 | -923.11 | | 18 | 深赛格 | 2025-03-07 五 | 9.24 | 9.44 | 8.95 | 9.24 | 8.91 | -5.19% | 4.06% | 399897 | 36250万 | 88.13 | 110.19 | -905.9 | | 19 | 深赛格 | 2025-03-06 四 | 9.23 | 9.37 | 9.44 | 9.99 | 8.88 | 0.75% | 7.26% | 715123 | 66688万 | 92.96 | 116.23 | -955.5 | | 20 | 深赛格 | 2025-03-05 三 | 9.00 | 9.17 | 9.37 | 9.61 | 8.92 | 2.18% | 5.93% | 583876 | 54177万 | 92.27 | 115.36 | -948.41 | | 21 | 深赛格 | 2025-03-04 二 | 9.13 | 9.23 | 9.17 | 9.65 | 9.00 | -0.65% | 8.97% | 883495 | 82598万 | 90.3 | 112.9 | -928.17 | | 22 | 深赛格 | 2025-03-03 一 | 8.42 | 8.39 | 9.23 | 9.23 | 8.19 | 10.01% | 6.39% | 629128 | 55309万 | 90.89 | 113.64 | -934.24 | | 23 | 深赛格 | 2025-02-28 五 | 8.88 | 8.87 | 8.39 | 9.03 | 8.29 | -5.41% | 6.55% | 645417 | 55352万 | 82.62 | 103.3 | -849.22 | | 24 | 深赛格 | 2025-02-27 四 | 8.11 | 8.06 | 8.87 | 8.87 | 8.08 | 10.05% | 1.39% | 136495 | 11937万 | 87.34 | 109.21 | -897.8 | | 25 | 深赛格 | 2025-02-26 三 | 7.93 | 7.92 | 8.06 | 8.11 | 7.92 | 1.77% | 1.11% | 109101 | 8756万 | 79.37 | 99.23 | -815.82 | | 26 | 深赛格 | 2025-02-25 二 | 7.94 | 8.00 | 7.92 | 8.05 | 7.85 | -1.00% | 0.99% | 97740 | 7779万 | 77.99 | 97.51 | -801.65 | | 27 | 深赛格 | 2025-02-24 一 | 8.03 | 8.04 | 8.00 | 8.12 | 7.94 | -0.50% | 1.16% | 114466 | 9192万 | 78.78 | 98.5 | -809.74 | | 28 | 深赛格 | 2025-02-21 五 | 8.06 | 8.06 | 8.04 | 8.09 | 7.87 | -0.25% | 1.23% | 120691 | 9644万 | 79.17 | 98.99 | -813.79 | | 29 | 深赛格 | 2025-02-20 四 | 8.10 | 8.12 | 8.06 | 8.14 | 8.02 | -0.74% | 0.89% | 87559 | 7068万 | 79.37 | 99.23 | -815.82 | | 30 | 深赛格 | 2025-02-19 三 | 8.02 | 8.02 | 8.12 | 8.13 | 7.96 | 1.25% | 0.93% | 91935 | 7405万 | 79.96 | 99.97 | -821.89 | | 31 | 深赛格 | 2025-02-18 二 | 8.25 | 8.30 | 8.02 | 8.28 | 7.97 | -3.37% | 1.12% | 110254 | 8952万 | 78.97 | 98.74 | -811.77 | | 32 | 深赛格 | 2025-02-17 一 | 8.35 | 8.32 | 8.30 | 8.35 | 8.22 | -0.24% | 1.14% | 112467 | 9324万 | 81.73 | 102.19 | -840.11 | | 33 | 深赛格 | 2025-02-14 五 | 8.26 | 8.29 | 8.32 | 8.34 | 8.16 | 0.36% | 1.16% | 114256 | 9441万 | 81.93 | 102.44 | -842.13 | | 34 | 深赛格 | 2025-02-13 四 | 8.32 | 8.31 | 8.29 | 8.38 | 8.24 | -0.24% | 1.08% | 106736 | 8877万 | 81.63 | 102.07 | -839.1 | | 35 | 深赛格 | 2025-02-12 三 | 8.16 | 8.16 | 8.31 | 8.31 | 8.12 | 1.84% | 1.19% | 116713 | 9619万 | 81.83 | 102.31 | -841.12 | | 36 | 深赛格 | 2025-02-11 二 | 8.35 | 8.34 | 8.16 | 8.37 | 8.11 | -2.16% | 1.10% | 107925 | 8818万 | 80.35 | 100.47 | -825.94 | | 37 | 深赛格 | 2025-02-10 一 | 8.06 | 8.07 | 8.34 | 8.40 | 8.01 | 3.35% | 1.59% | 157035 | 12920万 | 82.12 | 102.68 | -844.16 | | 38 | 深赛格 | 2025-02-07 五 | 7.95 | 7.97 | 8.07 | 8.21 | 7.95 | 1.25% | 1.58% | 155180 | 12566万 | 79.47 | 99.36 | -816.83 | | 39 | 深赛格 | 2025-02-06 四 | 7.80 | 7.83 | 7.97 | 7.99 | 7.71 | 1.79% | 1.26% | 124509 | 9805万 | 78.48 | 98.13 | -806.71 | | 40 | 深赛格 | 2025-02-05 三 | 7.72 | 7.67 | 7.83 | 7.88 | 7.68 | 2.09% | 1.05% | 103341 | 8066万 | 77.1 | 96.4 | -792.54 | | 41 | 深赛格 | 2025-01-27 一 | 7.77 | 7.71 | 7.67 | 7.89 | 7.67 | -0.52% | 1.04% | 102761 | 7981万 | 75.53 | 94.43 | -776.34 | | 42 | 深赛格 | 2025-01-24 五 | 7.66 | 7.66 | 7.71 | 7.73 | 7.60 | 0.65% | 0.97% | 95428 | 7333万 | 75.92 | 94.93 | -780.39 | | 43 | 深赛格 | 2025-01-23 四 | 7.81 | 7.70 | 7.66 | 7.94 | 7.66 | -0.52% | 1.13% | 111655 | 8730万 | 75.43 | 94.31 | -775.33 | | 44 | 深赛格 | 2025-01-22 三 | 7.73 | 7.84 | 7.70 | 7.83 | 7.61 | -1.79% | 1.00% | 98928 | 7625万 | 75.82 | 94.8 | -779.38 | | 45 | 深赛格 | 2025-01-21 二 | 8.07 | 8.04 | 7.84 | 8.07 | 7.78 | -2.49% | 1.41% | 138359 | 10935万 | 77.2 | 96.53 | -793.55 | | 46 | 深赛格 | 2025-01-20 一 | 7.84 | 7.79 | 8.04 | 8.08 | 7.70 | 3.21% | 1.97% | 193826 | 15463万 | 79.17 | 98.99 | -813.79 | | 47 | 深赛格 | 2025-01-17 五 | 7.80 | 7.85 | 7.79 | 7.84 | 7.70 | -0.76% | 1.05% | 103725 | 8061万 | 76.71 | 95.91 | -788.49 | | 48 | 深赛格 | 2025-01-16 四 | 7.73 | 7.72 | 7.85 | 7.93 | 7.73 | 1.68% | 1.14% | 112624 | 8819万 | 77.3 | 96.65 | -794.56 | | 49 | 深赛格 | 2025-01-15 三 | 7.70 | 7.71 | 7.72 | 7.80 | 7.61 | 0.13% | 1.22% | 120313 | 9269万 | 76.02 | 95.05 | -781.4 | | 50 | 深赛格 | 2025-01-14 二 | 7.43 | 7.38 | 7.71 | 7.72 | 7.42 | 4.47% | 1.63% | 160309 | 12153万 | 75.92 | 94.93 | -780.39 | | 51 | 深赛格 | 2025-01-13 一 | 7.39 | 7.50 | 7.38 | 7.50 | 7.24 | -1.60% | 1.20% | 118626 | 8758万 | 72.67 | 90.86 | -746.99 | | 52 | 深赛格 | 2025-01-10 五 | 7.58 | 7.63 | 7.50 | 7.69 | 7.40 | -1.70% | 1.49% | 146561 | 10999万 | 73.85 | 92.34 | -759.13 | | 53 | 深赛格 | 2025-01-09 四 | 7.57 | 7.61 | 7.63 | 7.73 | 7.51 | 0.26% | 0.96% | 94978 | 7266万 | 75.13 | 93.94 | -772.29 | | 54 | 深赛格 | 2025-01-08 三 | 7.59 | 7.59 | 7.61 | 7.67 | 7.36 | 0.26% | 1.42% | 139581 | 10488万 | 74.94 | 93.69 | -770.27 | | 55 | 深赛格 | 2025-01-07 二 | 7.36 | 7.38 | 7.59 | 7.59 | 7.35 | 2.85% | 1.10% | 108531 | 8123万 | 74.74 | 93.45 | -768.24 | | 56 | 深赛格 | 2025-01-06 一 | 7.50 | 7.52 | 7.38 | 7.51 | 7.24 | -1.86% | 1.20% | 118632 | 8762万 | 72.67 | 90.86 | -746.99 | | 57 | 深赛格 | 2025-01-03 五 | 7.97 | 7.94 | 7.52 | 8.05 | 7.48 | -5.29% | 1.79% | 176504 | 13541万 | 74.05 | 92.59 | -761.16 | | 58 | 深赛格 | 2025-01-02 四 | 7.99 | 8.03 | 7.94 | 8.32 | 7.86 | -1.12% | 1.95% | 191555 | 15516万 | 78.19 | 97.76 | -803.67 | | 59 | 深赛格 | 2024-12-31 二 | 8.26 | 8.28 | 8.03 | 8.38 | 8.00 | -3.02% | 1.34% | 132024 | 10775万 | 79.07 | 98.87 | -812.78 | | 60 | 深赛格 | 2024-12-30 一 | 8.32 | 8.32 | 8.28 | 8.38 | 8.10 | -0.48% | 1.15% | 113232 | 9318万 | 81.53 | 101.94 | -838.08 | | 61 | 深赛格 | 2024-12-27 五 | 8.18 | 8.18 | 8.32 | 8.46 | 8.15 | 1.71% | 1.44% | 141551 | 11822万 | 81.93 | 102.44 | -842.13 | | 62 | 深赛格 | 2024-12-26 四 | 8.08 | 8.13 | 8.18 | 8.27 | 8.08 | 0.62% | 1.06% | 104194 | 8553万 | 80.55 | 100.71 | -827.96 | | 63 | 深赛格 | 2024-12-25 三 | 8.44 | 8.45 | 8.13 | 8.48 | 8.03 | -3.79% | 1.55% | 152811 | 12468万 | 80.06 | 100.1 | -822.9 | | 64 | 深赛格 | 2024-12-24 二 | 8.42 | 8.42 | 8.45 | 8.50 | 8.34 | 0.36% | 1.20% | 117700 | 9913万 | 83.21 | 104.04 | -855.29 | | 65 | 深赛格 | 2024-12-23 一 | 8.90 | 8.97 | 8.42 | 8.95 | 8.40 | -6.13% | 1.98% | 194999 | 16775万 | 82.91 | 103.67 | -852.25 | | 66 | 深赛格 | 2024-12-20 五 | 8.99 | 9.00 | 8.97 | 9.07 | 8.92 | -0.33% | 1.55% | 152376 | 13695万 | 88.33 | 110.44 | -907.92 | | 67 | 深赛格 | 2024-12-19 四 | 9.04 | 9.15 | 9.00 | 9.12 | 8.82 | -1.64% | 1.78% | 175191 | 15702万 | 88.62 | 110.81 | -910.96 | | 68 | 深赛格 | 2024-12-18 三 | 9.04 | 9.01 | 9.15 | 9.23 | 8.86 | 1.55% | 1.69% | 165985 | 15111万 | 90.1 | 112.65 | -926.14 | | 69 | 深赛格 | 2024-12-17 二 | 9.48 | 9.53 | 9.01 | 9.48 | 8.96 | -5.46% | 2.76% | 271480 | 24754万 | 88.72 | 110.93 | -911.97 | | 70 | 深赛格 | 2024-12-16 一 | 9.60 | 9.75 | 9.53 | 9.85 | 9.44 | -2.26% | 2.67% | 263258 | 25347万 | 93.84 | 117.33 | -964.61 | | 71 | 深赛格 | 2024-12-13 五 | 10.00 | 10.15 | 9.75 | 10.00 | 9.72 | -3.94% | 3.87% | 380646 | 37432万 | 96.01 | 120.04 | -986.87 | | 72 | 深赛格 | 2024-12-12 四 | 9.74 | 9.85 | 10.15 | 10.23 | 9.65 | 3.05% | 5.25% | 516697 | 51689万 | 99.95 | 124.97 | -1027.36 | | 73 | 深赛格 | 2024-12-11 三 | 9.42 | 9.51 | 9.85 | 9.94 | 9.36 | 3.58% | 4.56% | 448960 | 43615万 | 96.99 | 121.27 | -997 | | 74 | 深赛格 | 2024-12-10 二 | 9.59 | 9.36 | 9.51 | 9.71 | 9.41 | 1.60% | 4.30% | 423776 | 40440万 | 93.65 | 117.09 | -962.58 | | 75 | 深赛格 | 2024-12-09 一 | 9.70 | 9.69 | 9.36 | 9.80 | 9.27 | -3.41% | 3.28% | 322637 | 30523万 | 92.17 | 115.24 | -947.4 | | 76 | 深赛格 | 2024-12-06 五 | 9.66 | 9.70 | 9.69 | 9.80 | 9.42 | -0.10% | 3.91% | 384536 | 36919万 | 95.42 | 119.3 | -980.8 | | 77 | 深赛格 | 2024-12-05 四 | 9.70 | 9.88 | 9.70 | 9.89 | 9.61 | -1.82% | 4.71% | 464032 | 45198万 | 95.52 | 119.43 | -981.81 | | 78 | 深赛格 | 2024-12-04 三 | 9.85 | 10.17 | 9.88 | 10.51 | 9.83 | -2.85% | 6.02% | 593091 | 59926万 | 97.29 | 121.64 | -1000.03 | | 79 | 深赛格 | 2024-12-03 二 | 10.74 | 10.33 | 10.17 | 11.11 | 10.06 | -1.55% | 10.34% | 1018034 | 107751万 | 100.15 | 125.21 | -1029.39 | | 80 | 深赛格 | 2024-12-02 一 | 9.11 | 9.39 | 10.33 | 10.33 | 9.11 | 10.01% | 6.98% | 686840 | 66125万 | 101.72 | 127.18 | -1045.58 | | 81 | 深赛格 | 2024-11-29 五 | 9.95 | 9.34 | 9.39 | 10.20 | 9.34 | 0.54% | 9.73% | 957789 | 92596万 | 92.46 | 115.61 | -950.44 | | 82 | 深赛格 | 2024-11-28 四 | 9.00 | 8.49 | 9.34 | 9.34 | 8.83 | 10.01% | 2.91% | 286413 | 26195万 | 91.97 | 114.99 | -945.37 | | 83 | 深赛格 | 2024-11-27 三 | 8.40 | 8.50 | 8.49 | 8.49 | 8.21 | -0.12% | 2.07% | 203661 | 16977万 | 83.6 | 104.53 | -859.34 | | 84 | 深赛格 | 2024-11-26 二 | 8.69 | 8.72 | 8.50 | 8.81 | 8.48 | -2.52% | 1.70% | 167581 | 14454万 | 83.7 | 104.65 | -860.35 | | 85 | 深赛格 | 2024-11-25 一 | 8.52 | 8.53 | 8.72 | 8.75 | 8.30 | 2.23% | 2.21% | 217387 | 18578万 | 85.87 | 107.36 | -882.62 | | 86 | 深赛格 | 2024-11-22 五 | 8.66 | 8.72 | 8.53 | 9.16 | 8.49 | -2.18% | 3.39% | 333839 | 29452万 | 84 | 105.02 | -863.39 | | 87 | 深赛格 | 2024-11-21 四 | 8.68 | 8.70 | 8.72 | 8.83 | 8.58 | 0.23% | 2.08% | 204390 | 17778万 | 85.87 | 107.36 | -882.62 | | 88 | 深赛格 | 2024-11-20 三 | 8.48 | 8.56 | 8.70 | 8.76 | 8.42 | 1.64% | 2.31% | 227066 | 19649万 | 85.67 | 107.11 | -880.6 | | 89 | 深赛格 | 2024-11-19 二 | 8.47 | 8.57 | 8.56 | 8.60 | 8.23 | -0.12% | 3.10% | 305072 | 25647万 | 84.29 | 105.39 | -866.42 | | 90 | 深赛格 | 2024-11-18 一 | 8.85 | 8.50 | 8.57 | 9.09 | 8.49 | 0.82% | 3.70% | 364440 | 31813万 | 84.39 | 105.51 | -867.44 | | 91 | 深赛格 | 2024-11-15 五 | 9.01 | 9.02 | 8.50 | 9.08 | 8.47 | -5.76% | 3.11% | 306518 | 26869万 | 83.7 | 104.65 | -860.35 | | 92 | 深赛格 | 2024-11-14 四 | 9.55 | 9.66 | 9.02 | 9.59 | 8.98 | -6.63% | 3.53% | 347964 | 32096万 | 88.82 | 111.05 | -912.99 | | 93 | 深赛格 | 2024-11-13 三 | 9.74 | 9.75 | 9.66 | 9.89 | 9.38 | -0.92% | 3.72% | 366229 | 35256万 | 95.12 | 118.93 | -977.76 | | 94 | 深赛格 | 2024-11-12 二 | 9.44 | 9.42 | 9.75 | 9.99 | 9.33 | 3.50% | 5.80% | 570831 | 55065万 | 96.01 | 120.04 | -986.87 | | 95 | 深赛格 | 2024-11-11 一 | 9.29 | 9.31 | 9.42 | 9.44 | 9.10 | 1.18% | 3.41% | 335694 | 31240万 | 92.76 | 115.98 | -953.47 | | 96 | 深赛格 | 2024-11-08 五 | 9.49 | 9.52 | 9.31 | 9.74 | 9.29 | -2.21% | 4.93% | 485512 | 46083万 | 91.68 | 114.62 | -942.34 | | 97 | 深赛格 | 2024-11-07 四 | 9.25 | 9.45 | 9.52 | 9.74 | 9.14 | 0.74% | 5.64% | 555778 | 52834万 | 93.74 | 117.21 | -963.59 | | 98 | 深赛格 | 2024-11-06 三 | 8.99 | 9.03 | 9.45 | 9.49 | 8.96 | 4.65% | 7.23% | 711890 | 65807万 | 93.06 | 116.35 | -956.51 | | 99 | 深赛格 | 2024-11-05 二 | 8.90 | 8.91 | 9.03 | 9.16 | 8.81 | 1.35% | 7.07% | 696271 | 62488万 | 88.92 | 111.18 | -914 | | 100 | 深赛格 | 2024-11-04 一 | 8.91 | 9.90 | 8.91 | 9.35 | 8.91 | -10.00% | 6.55% | 645175 | 57942万 | 87.74 | 109.7 | -901.85 | | 101 | 深赛格 | 2024-11-01 五 | 10.55 | 11.00 | 9.90 | 10.78 | 9.90 | -10.00% | 4.87% | 479391 | 48325万 | 97.49 | 121.89 | -1002.06 | | 102 | 深赛格 | 2024-10-31 四 | 10.80 | 10.80 | 11.00 | 11.83 | 10.38 | 1.85% | 13.86% | 1364939 | 151412万 | 108.32 | 135.43 | -1113.4 | | 103 | 深赛格 | 2024-10-30 三 | 9.50 | 9.82 | 10.80 | 10.80 | 8.98 | 9.98% | 14.05% | 1383960 | 138674万 | 106.35 | 132.97 | -1093.15 | | 104 | 深赛格 | 2024-10-29 二 | 9.82 | 8.93 | 9.82 | 9.82 | 9.45 | 9.97% | 9.00% | 886448 | 86538万 | 96.7 | 120.9 | 3992.8 | | 105 | 深赛格 | 2024-10-28 一 | 8.93 | 8.12 | 8.93 | 8.93 | 8.93 | 9.98% | 1.28% | 126431 | 11290万 | 87.93 | 109.95 | 3630.92 | | 106 | 深赛格 | 2024-10-25 五 | 8.12 | 7.38 | 8.12 | 8.12 | 8.12 | 10.03% | 1.10% | 108370 | 8800万 | 79.96 | 99.97 | 3301.58 | | 107 | 深赛格 | 2024-10-24 四 | 7.22 | 7.27 | 7.38 | 7.51 | 7.16 | 1.51% | 2.98% | 293889 | 21742万 | 72.67 | 90.86 | 3000.7 | | 108 | 深赛格 | 2024-10-23 三 | 7.35 | 7.29 | 7.27 | 7.40 | 7.18 | -0.27% | 2.31% | 227004 | 16591万 | 71.59 | 89.51 | 2955.97 | | 109 | 深赛格 | 2024-10-22 二 | 7.11 | 7.14 | 7.29 | 7.36 | 7.06 | 2.10% | 2.81% | 276649 | 20013万 | 71.79 | 89.75 | 2964.1 | | 110 | 深赛格 | 2024-10-21 一 | 7.02 | 7.00 | 7.14 | 7.19 | 7.00 | 2.00% | 2.29% | 225720 | 16010万 | 70.31 | 87.91 | 2903.11 | | 111 | 深赛格 | 2024-10-18 五 | 6.77 | 6.83 | 7.00 | 7.10 | 6.74 | 2.49% | 2.42% | 238151 | 16540万 | 68.93 | 86.18 | 2846.19 | | 112 | 深赛格 | 2024-10-17 四 | 6.98 | 6.95 | 6.83 | 7.05 | 6.82 | -1.73% | 2.00% | 196819 | 13656万 | 67.26 | 84.09 | 2777.07 | | 113 | 深赛格 | 2024-10-16 三 | 6.79 | 6.90 | 6.95 | 7.02 | 6.78 | 0.72% | 1.76% | 173698 | 12047万 | 68.44 | 85.57 | 2825.86 | | 114 | 深赛格 | 2024-10-15 二 | 6.94 | 6.98 | 6.90 | 7.14 | 6.81 | -1.15% | 2.35% | 231111 | 16194万 | 67.95 | 84.95 | 2805.53 | | 115 | 深赛格 | 2024-10-14 一 | 6.77 | 6.72 | 6.98 | 7.01 | 6.66 | 3.87% | 2.22% | 218889 | 14993万 | 68.73 | 85.94 | 2838.06 | | 116 | 深赛格 | 2024-10-11 五 | 6.89 | 6.92 | 6.72 | 7.09 | 6.61 | -2.89% | 2.58% | 253887 | 17427万 | 66.17 | 82.74 | 2732.34 | | 117 | 深赛格 | 2024-10-10 四 | 6.85 | 6.98 | 6.92 | 7.12 | 6.71 | -0.86% | 2.92% | 287328 | 19958万 | 68.14 | 85.2 | 2813.66 | | 118 | 深赛格 | 2024-10-09 三 | 7.46 | 7.76 | 6.98 | 7.48 | 6.98 | -10.05% | 3.80% | 373837 | 26900万 | 68.73 | 85.94 | 2838.06 | | 119 | 深赛格 | 2024-10-08 二 | 8.12 | 7.38 | 7.76 | 8.12 | 7.08 | 5.15% | 5.98% | 589321 | 45188万 | 76.41 | 95.54 | 3155.2 | | 120 | 深赛格 | 2024-09-30 一 | 6.99 | 6.76 | 7.38 | 7.42 | 6.86 | 9.17% | 5.41% | 532475 | 38192万 | 72.67 | 90.86 | 3000.7 | | 121 | 深赛格 | 2024-09-27 五 | 6.62 | 6.42 | 6.76 | 6.88 | 6.58 | 5.30% | 4.97% | 489440 | 32765万 | 66.57 | 83.23 | 2748.6 | | 122 | 深赛格 | 2024-09-26 四 | 6.26 | 6.28 | 6.42 | 6.43 | 6.21 | 2.23% | 3.28% | 323225 | 20436万 | 63.22 | 79.04 | 2610.36 | | 123 | 深赛格 | 2024-09-25 三 | 6.26 | 6.27 | 6.28 | 6.43 | 6.24 | 0.16% | 4.02% | 395642 | 25101万 | 61.84 | 77.32 | 2553.44 | | 124 | 深赛格 | 2024-09-24 二 | 6.15 | 6.18 | 6.27 | 6.29 | 6.04 | 1.46% | 3.95% | 388691 | 24059万 | 61.74 | 77.2 | 2549.37 | | 125 | 深赛格 | 2024-09-23 一 | 6.18 | 6.12 | 6.18 | 6.32 | 6.03 | 0.98% | 3.46% | 341149 | 21146万 | 60.86 | 76.09 | 2512.78 | | 126 | 深赛格 | 2024-09-20 五 | 6.13 | 6.10 | 6.12 | 6.28 | 6.07 | 0.33% | 3.23% | 318149 | 19551万 | 60.26 | 75.35 | 2488.38 | | 127 | 深赛格 | 2024-09-19 四 | 5.93 | 5.91 | 6.10 | 6.17 | 5.88 | 3.21% | 3.49% | 343505 | 20830万 | 60.07 | 75.1 | 2480.25 | | 128 | 深赛格 | 2024-09-18 三 | 5.97 | 5.98 | 5.91 | 6.09 | 5.88 | -1.17% | 2.79% | 274666 | 16365万 | 58.2 | 72.76 | 2403 | | 129 | 深赛格 | 2024-09-13 五 | 6.25 | 6.24 | 5.98 | 6.27 | 5.97 | -4.17% | 4.77% | 469821 | 28617万 | 58.89 | 73.63 | 2431.46 | | 130 | 深赛格 | 2024-09-12 四 | 6.35 | 6.62 | 6.24 | 6.52 | 6.23 | -5.74% | 6.23% | 613877 | 38928万 | 61.45 | 76.83 | 2537.17 | | 131 | 深赛格 | 2024-09-11 三 | 6.62 | 7.35 | 6.62 | 6.89 | 6.62 | -9.93% | 7.54% | 742032 | 49446万 | 65.19 | 81.51 | 2691.68 | | 132 | 深赛格 | 2024-09-10 二 | 8.17 | 8.17 | 7.35 | 8.96 | 7.35 | -10.04% | 13.30% | 1309918 | 107497万 | 72.38 | 90.49 | 2988.5 | | 133 | 深赛格 | 2024-09-09 一 | 7.30 | 7.43 | 8.17 | 8.17 | 7.10 | 9.96% | 7.67% | 754953 | 60399万 | 80.45 | 100.59 | 3321.91 |
|
行情刷新 | 流通股东
 |
