| 股票名称 | 代码 688328 | 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 | 深科达 | 2024-04-30 二 | 16.50 | 16.50 | 16.21 | 16.74 | 16.04 | -1.76% | 2.96% | 2798794 | 4549万 | 15.31 | 15.31 | -12.37 | 2 | 深科达 | 2024-04-29 一 | 15.50 | 15.60 | 16.50 | 16.67 | 15.37 | 5.77% | 4.70% | 4443452 | 7217万 | 15.59 | 15.59 | -12.59 | 3 | 深科达 | 2024-04-26 五 | 15.20 | 15.23 | 15.60 | 15.94 | 15.02 | 2.43% | 3.75% | 3544145 | 5520万 | 14.74 | 14.74 | -12.74 | 4 | 深科达 | 2024-04-25 四 | 15.28 | 15.33 | 15.23 | 15.56 | 15.03 | -0.65% | 2.85% | 2690085 | 4130万 | 14.39 | 14.39 | -12.44 | 5 | 深科达 | 2024-04-24 三 | 14.80 | 14.68 | 15.33 | 15.42 | 14.67 | 4.43% | 3.53% | 3331575 | 5061万 | 14.48 | 14.48 | -12.52 | 6 | 深科达 | 2024-04-23 二 | 14.40 | 14.26 | 14.68 | 14.88 | 14.30 | 2.95% | 3.46% | 3265441 | 4785万 | 13.87 | 13.87 | -11.99 | 7 | 深科达 | 2024-04-22 一 | 14.16 | 14.38 | 14.26 | 14.50 | 13.44 | -0.83% | 3.29% | 3105916 | 4388万 | 13.47 | 13.47 | -11.65 | 8 | 深科达 | 2024-04-19 五 | 14.55 | 14.55 | 14.38 | 14.68 | 14.16 | -1.17% | 3.82% | 3607396 | 5193万 | 13.58 | 13.58 | -11.75 | 9 | 深科达 | 2024-04-18 四 | 15.00 | 14.80 | 14.55 | 15.14 | 14.26 | -1.69% | 5.04% | 4757661 | 6984万 | 13.74 | 13.74 | -11.88 | 10 | 深科达 | 2024-04-17 三 | 13.38 | 13.22 | 14.80 | 14.88 | 13.38 | 11.95% | 6.95% | 6564570 | 9453万 | 13.98 | 13.98 | -12.09 | 11 | 深科达 | 2024-04-16 二 | 14.92 | 15.00 | 13.22 | 14.95 | 13.21 | -11.87% | 6.86% | 6482385 | 8857万 | 12.49 | 12.49 | -10.8 | 12 | 深科达 | 2024-04-15 一 | 16.84 | 16.61 | 15.00 | 16.84 | 14.53 | -9.69% | 7.98% | 7536218 | 11499万 | 14.17 | 14.17 | -12.25 | 13 | 深科达 | 2024-04-12 五 | 16.93 | 16.63 | 16.61 | 17.14 | 16.58 | -0.12% | 3.34% | 3153940 | 5290万 | 15.69 | 15.69 | -13.57 | 14 | 深科达 | 2024-04-11 四 | 16.60 | 16.64 | 16.63 | 16.96 | 16.55 | -0.06% | 3.16% | 2983748 | 4999万 | 15.71 | 15.71 | -13.58 | 15 | 深科达 | 2024-04-10 三 | 17.32 | 17.32 | 16.64 | 17.32 | 16.38 | -3.93% | 3.90% | 3680712 | 6154万 | 15.72 | 15.72 | -13.59 | 16 | 深科达 | 2024-04-09 二 | 16.89 | 16.91 | 17.32 | 17.40 | 16.78 | 2.42% | 4.03% | 3811278 | 6524万 | 16.36 | 16.36 | -14.15 | 17 | 深科达 | 2024-04-08 一 | 17.96 | 17.91 | 16.91 | 17.96 | 16.85 | -5.58% | 4.11% | 3879055 | 6693万 | 15.97 | 15.97 | -13.81 | 18 | 深科达 | 2024-04-03 三 | 18.47 | 18.57 | 17.91 | 18.62 | 17.63 | -3.55% | 4.49% | 4240757 | 7631万 | 16.92 | 16.92 | -14.63 | 19 | 深科达 | 2024-04-02 二 | 19.36 | 19.23 | 18.57 | 19.36 | 18.38 | -3.43% | 4.89% | 4615839 | 8596万 | 17.54 | 17.54 | -15.17 | 20 | 深科达 | 2024-04-01 一 | 18.47 | 18.48 | 19.23 | 19.38 | 18.47 | 4.06% | 5.76% | 5436416 | 10341万 | 18.16 | 18.16 | -15.71 | 21 | 深科达 | 2024-03-29 五 | 18.60 | 18.58 | 18.48 | 18.80 | 17.99 | -0.54% | 4.15% | 3921161 | 7192万 | 17.46 | 17.46 | -15.09 | 22 | 深科达 | 2024-03-28 四 | 18.00 | 18.03 | 18.58 | 18.93 | 17.74 | 3.05% | 5.36% | 5066745 | 9337万 | 17.55 | 17.55 | -15.18 | 23 | 深科达 | 2024-03-27 三 | 19.37 | 19.36 | 18.03 | 19.56 | 17.87 | -6.87% | 6.05% | 5718128 | 10609万 | 17.03 | 17.03 | -14.73 | 24 | 深科达 | 2024-03-26 二 | 19.88 | 19.74 | 19.36 | 20.19 | 19.05 | -1.93% | 5.79% | 5465458 | 10675万 | 18.29 | 18.29 | -15.81 | 25 | 深科达 | 2024-03-25 一 | 21.12 | 21.24 | 19.74 | 21.24 | 19.70 | -7.06% | 7.69% | 7263657 | 14812万 | 18.65 | 18.65 | -16.12 | 26 | 深科达 | 2024-03-22 五 | 21.89 | 22.02 | 21.24 | 22.16 | 20.97 | -3.54% | 7.40% | 6993219 | 14956万 | 20.06 | 20.06 | -17.35 | 27 | 深科达 | 2024-03-21 四 | 22.33 | 22.33 | 22.02 | 22.68 | 21.56 | -1.39% | 8.48% | 8013515 | 17683万 | 20.8 | 20.8 | -17.99 | 28 | 深科达 | 2024-03-20 三 | 23.11 | 22.43 | 22.33 | 23.11 | 21.80 | -0.45% | 10.64% | 10051236 | 22387万 | 21.09 | 21.09 | -18.24 | 29 | 深科达 | 2024-03-19 二 | 21.50 | 21.50 | 22.43 | 23.45 | 21.50 | 4.33% | 12.71% | 12004283 | 27242万 | 21.19 | 21.19 | -18.32 | 30 | 深科达 | 2024-03-18 一 | 21.00 | 20.83 | 21.50 | 21.56 | 20.61 | 3.22% | 6.64% | 6269399 | 13271万 | 20.31 | 20.31 | -17.56 | 31 | 深科达 | 2024-03-15 五 | 20.14 | 20.33 | 20.83 | 21.10 | 19.85 | 2.46% | 7.40% | 6989708 | 14348万 | 19.68 | 19.68 | -17.01 | 32 | 深科达 | 2024-03-14 四 | 20.89 | 20.98 | 20.33 | 20.95 | 19.89 | -3.10% | 6.69% | 6323256 | 12894万 | 19.2 | 19.2 | -16.61 | 33 | 深科达 | 2024-03-08 五 | 19.03 | 19.12 | 19.56 | 20.07 | 18.82 | 2.30% | 10.78% | 6633646 | 12931万 | 12.03 | 18.48 | -15.98 | 34 | 深科达 | 2024-03-07 四 | 20.00 | 19.92 | 19.12 | 20.39 | 18.98 | -4.02% | 10.56% | 6498177 | 12754万 | 11.76 | 18.06 | -15.62 | 35 | 深科达 | 2024-03-06 三 | 19.60 | 19.50 | 19.92 | 20.34 | 18.77 | 2.15% | 13.90% | 8551482 | 16715万 | 12.26 | 18.82 | -16.27 | 36 | 深科达 | 2024-03-05 二 | 20.37 | 20.39 | 19.50 | 20.45 | 19.22 | -4.36% | 12.01% | 7389164 | 14625万 | 12 | 18.42 | -15.93 | 37 | 深科达 | 2024-03-04 一 | 21.10 | 21.02 | 20.39 | 21.30 | 19.62 | -3.00% | 16.27% | 10008168 | 20343万 | 12.54 | 19.26 | -16.65 | 38 | 深科达 | 2024-03-01 五 | 20.93 | 20.58 | 21.02 | 21.75 | 20.55 | 2.14% | 15.78% | 9707827 | 20464万 | 12.93 | 19.85 | -17.17 | 39 | 深科达 | 2024-02-29 四 | 19.20 | 19.80 | 20.58 | 20.75 | 19.06 | 3.94% | 19.40% | 11935764 | 24061万 | 12.66 | 19.44 | -16.81 | 40 | 深科达 | 2024-02-28 三 | 22.85 | 23.07 | 19.80 | 23.38 | 19.36 | -14.17% | 26.03% | 16014023 | 33893万 | 12.18 | 18.7 | -16.17 | 41 | 深科达 | 2024-02-27 二 | 22.32 | 22.36 | 23.07 | 23.22 | 21.75 | 3.18% | 19.42% | 11945096 | 26973万 | 14.19 | 21.79 | -18.84 | 42 | 深科达 | 2024-02-26 一 | 22.60 | 22.30 | 22.36 | 24.14 | 21.01 | 0.27% | 23.95% | 14735735 | 33267万 | 13.76 | 21.12 | -18.26 | 43 | 深科达 | 2024-02-23 五 | 20.80 | 20.20 | 22.30 | 22.85 | 19.86 | 10.40% | 21.91% | 13479292 | 28875万 | 13.72 | 21.06 | -20.3 | 44 | 深科达 | 2024-02-22 四 | 19.46 | 19.55 | 20.20 | 20.41 | 19.28 | 3.32% | 14.65% | 9013065 | 17965万 | 12.43 | 19.08 | -18.39 | 45 | 深科达 | 2024-02-21 三 | 18.62 | 18.98 | 19.55 | 20.45 | 18.31 | 3.00% | 17.55% | 10798998 | 21315万 | 12.03 | 18.47 | -17.8 | 46 | 深科达 | 2024-02-20 二 | 18.50 | 18.84 | 18.98 | 19.10 | 17.80 | 0.74% | 13.45% | 8277824 | 15364万 | 11.68 | 17.93 | -17.28 | 47 | 深科达 | 2024-02-19 一 | 17.45 | 18.00 | 18.84 | 19.40 | 17.33 | 4.67% | 21.61% | 13297692 | 24631万 | 11.59 | 17.8 | -17.15 | 48 | 深科达 | 2024-02-08 四 | 15.30 | 15.00 | 18.00 | 18.00 | 14.32 | 20.00% | 16.96% | 10432896 | 17101万 | 11.07 | 17 | -16.39 | 49 | 深科达 | 2024-02-07 三 | 17.00 | 16.77 | 15.00 | 17.00 | 14.21 | -10.55% | 20.07% | 12348823 | 19049万 | 9.23 | 14.17 | -13.66 | 50 | 深科达 | 2024-02-06 二 | 15.86 | 17.26 | 16.77 | 18.50 | 14.49 | -2.84% | 21.67% | 13334193 | 21120万 | 10.32 | 15.84 | -15.27 | 51 | 深科达 | 2024-02-05 一 | 21.00 | 21.30 | 17.26 | 21.12 | 17.04 | -18.97% | 13.15% | 8088554 | 14828万 | 10.62 | 16.3 | -15.71 | 52 | 深科达 | 2024-02-02 五 | 23.60 | 23.25 | 21.30 | 23.81 | 20.30 | -8.39% | 10.44% | 6420596 | 14019万 | 13.1 | 20.12 | -19.39 | 53 | 深科达 | 2024-02-01 四 | 24.18 | 24.60 | 23.25 | 24.31 | 22.75 | -5.49% | 11.38% | 7000792 | 16360万 | 14.3 | 21.96 | -21.17 | 54 | 深科达 | 2024-01-31 三 | 26.78 | 26.51 | 24.60 | 26.89 | 23.95 | -7.20% | 8.23% | 5060618 | 12687万 | 15.14 | 23.24 | -22.4 | 55 | 深科达 | 2024-01-30 二 | 26.67 | 26.70 | 26.51 | 28.29 | 26.11 | -0.71% | 5.24% | 3225231 | 8745万 | 16.31 | 25.04 | -24.14 | 56 | 深科达 | 2024-01-29 一 | 28.42 | 28.19 | 26.70 | 28.54 | 26.36 | -5.29% | 6.31% | 3883167 | 10476万 | 16.43 | 25.22 | -24.31 | 57 | 深科达 | 2024-01-26 五 | 28.94 | 29.08 | 28.19 | 29.69 | 27.52 | -3.06% | 8.37% | 5150205 | 14733万 | 17.34 | 26.63 | -25.67 | 58 | 深科达 | 2024-01-25 四 | 27.91 | 28.29 | 29.08 | 29.78 | 27.50 | 2.79% | 7.05% | 4339116 | 12465万 | 17.89 | 27.47 | -26.48 | 59 | 深科达 | 2024-01-24 三 | 29.25 | 28.85 | 28.29 | 29.34 | 26.95 | -1.94% | 7.88% | 4848977 | 13454万 | 17.41 | 26.72 | -25.76 | 60 | 深科达 | 2024-01-23 二 | 28.98 | 29.39 | 28.85 | 29.90 | 28.20 | -1.84% | 8.23% | 5063983 | 14602万 | 17.75 | 27.25 | -26.27 | 61 | 深科达 | 2024-01-22 一 | 30.99 | 30.94 | 29.39 | 32.80 | 28.72 | -5.01% | 9.28% | 5708739 | 17566万 | 18.08 | 27.76 | -26.76 | 62 | 深科达 | 2024-01-19 五 | 31.78 | 31.79 | 30.94 | 32.48 | 30.62 | -2.67% | 7.71% | 4741133 | 14797万 | 19.04 | 29.22 | -28.17 | 63 | 深科达 | 2024-01-18 四 | 29.34 | 29.99 | 31.79 | 32.45 | 28.90 | 6.00% | 12.07% | 7424212 | 22585万 | 19.56 | 30.03 | -28.94 | 64 | 深科达 | 2024-01-17 三 | 31.15 | 31.13 | 29.99 | 31.68 | 29.80 | -3.66% | 7.20% | 4429754 | 13512万 | 18.45 | 28.33 | -27.3 | 65 | 深科达 | 2024-01-16 二 | 31.55 | 31.55 | 31.13 | 31.98 | 30.35 | -1.33% | 7.22% | 4443035 | 13769万 | 19.15 | 29.4 | -28.34 | 66 | 深科达 | 2024-01-15 一 | 31.88 | 32.35 | 31.55 | 33.09 | 30.90 | -2.47% | 10.06% | 6191253 | 19786万 | 19.41 | 29.8 | -28.72 | 67 | 深科达 | 2024-01-12 五 | 34.34 | 34.34 | 32.35 | 34.56 | 31.58 | -5.79% | 8.74% | 5374727 | 17452万 | 19.9 | 30.56 | -29.45 | 68 | 深科达 | 2024-01-11 四 | 33.04 | 32.81 | 34.34 | 35.20 | 32.74 | 4.66% | 9.99% | 6143294 | 20892万 | 21.13 | 32.44 | -31.27 | 69 | 深科达 | 2024-01-10 三 | 35.86 | 35.86 | 32.81 | 36.11 | 32.37 | -8.51% | 12.81% | 7386618 | 24862万 | 18.92 | 29.72 | -28.65 | 70 | 深科达 | 2024-01-09 二 | 36.32 | 35.99 | 35.86 | 37.96 | 35.61 | -0.36% | 10.03% | 5780122 | 21304万 | 20.68 | 32.48 | -31.31 | 71 | 深科达 | 2024-01-08 一 | 36.08 | 36.10 | 35.99 | 36.50 | 34.73 | -0.30% | 6.75% | 3891688 | 13844万 | 20.75 | 32.6 | -31.43 | 72 | 深科达 | 2024-01-05 五 | 37.00 | 37.25 | 36.10 | 39.08 | 35.51 | -3.09% | 11.47% | 6613909 | 24679万 | 20.81 | 32.7 | -31.52 | 73 | 深科达 | 2024-01-04 四 | 36.86 | 37.34 | 37.25 | 38.45 | 36.58 | -0.24% | 8.95% | 5161289 | 19304万 | 21.48 | 33.74 | -32.53 | 74 | 深科达 | 2024-01-03 三 | 42.75 | 42.80 | 37.34 | 42.75 | 36.66 | -12.76% | 20.11% | 11594539 | 44841万 | 21.53 | 33.83 | -32.6 | 75 | 深科达 | 2024-01-02 二 | 45.00 | 44.85 | 42.80 | 45.40 | 42.42 | -4.57% | 13.01% | 6259559 | 27116万 | 20.59 | 34.69 | -33.43 | 76 | 深科达 | 2023-12-29 五 | 41.20 | 41.66 | 44.85 | 46.54 | 40.61 | 7.66% | 14.46% | 6956568 | 30946万 | 21.58 | 36.35 | -35.03 | 77 | 深科达 | 2023-12-28 四 | 43.11 | 42.87 | 41.66 | 43.43 | 41.20 | -2.82% | 8.65% | 4163540 | 17540万 | 20.04 | 33.76 | -32.54 | 78 | 深科达 | 2023-12-27 三 | 41.45 | 41.15 | 42.87 | 44.39 | 40.03 | 4.18% | 13.08% | 6290334 | 26665万 | 20.62 | 34.74 | -33.49 | 79 | 深科达 | 2023-12-26 二 | 41.78 | 42.21 | 41.15 | 42.48 | 39.39 | -2.51% | 10.82% | 5203471 | 21178万 | 19.8 | 33.35 | -32.14 | 80 | 深科达 | 2023-12-25 一 | 39.18 | 38.51 | 42.21 | 42.85 | 39.04 | 9.61% | 12.73% | 6124322 | 25110万 | 20.31 | 34.21 | -32.97 | 81 | 深科达 | 2023-12-22 五 | 41.48 | 41.15 | 38.51 | 42.42 | 37.21 | -6.42% | 13.91% | 6689820 | 26533万 | 18.53 | 31.21 | -30.08 | 82 | 深科达 | 2023-12-21 四 | 43.21 | 43.92 | 41.15 | 43.80 | 40.40 | -6.31% | 12.26% | 5897281 | 24514万 | 19.8 | 33.35 | -32.14 | 83 | 深科达 | 2023-12-20 三 | 40.99 | 41.29 | 43.92 | 45.00 | 40.99 | 6.37% | 19.65% | 9451717 | 41271万 | 21.13 | 35.59 | -34.31 | 84 | 深科达 | 2023-12-19 二 | 37.48 | 38.23 | 41.29 | 41.37 | 37.37 | 8.00% | 13.72% | 6599870 | 26467万 | 19.86 | 33.46 | -32.25 | 85 | 深科达 | 2023-12-18 一 | 38.00 | 39.30 | 38.23 | 39.98 | 37.60 | -2.72% | 10.82% | 5205101 | 20038万 | 18.39 | 30.98 | -29.86 | 86 | 深科达 | 2023-12-15 五 | 37.96 | 37.80 | 39.30 | 40.20 | 37.00 | 3.97% | 11.40% | 5483673 | 21481万 | 18.91 | 31.85 | -30.7 | 87 | 深科达 | 2023-12-14 四 | 38.45 | 38.53 | 37.80 | 39.57 | 36.48 | -1.89% | 10.81% | 5200539 | 19567万 | 18.18 | 30.63 | -29.53 | 88 | 深科达 | 2023-12-13 三 | 39.42 | 40.13 | 38.53 | 40.20 | 38.18 | -3.99% | 11.91% | 5729395 | 22278万 | 18.54 | 31.22 | -30.1 | 89 | 深科达 | 2023-12-12 二 | 40.53 | 40.53 | 40.13 | 41.81 | 39.26 | -0.99% | 11.90% | 5723738 | 23168万 | 19.31 | 32.52 | -31.35 | 90 | 深科达 | 2023-12-11 一 | 38.00 | 38.14 | 40.53 | 45.77 | 37.56 | 6.27% | 18.63% | 8961053 | 37192万 | 19.5 | 32.85 | -31.66 | 91 | 深科达 | 2023-12-08 五 | 39.80 | 38.75 | 38.14 | 42.00 | 37.64 | -1.57% | 12.32% | 5928666 | 23363万 | 18.35 | 30.91 | -29.79 | 92 | 深科达 | 2023-12-07 四 | 35.90 | 35.66 | 38.75 | 39.20 | 35.23 | 8.67% | 12.93% | 6221007 | 23755万 | 18.64 | 31.4 | -30.27 | 93 | 深科达 | 2023-12-06 三 | 34.50 | 34.94 | 35.66 | 36.08 | 34.10 | 2.06% | 6.30% | 3028863 | 10637万 | 17.16 | 28.9 | -27.86 | 94 | 深科达 | 2023-12-05 二 | 34.92 | 34.99 | 34.94 | 37.20 | 34.53 | -0.14% | 9.68% | 4656678 | 16796万 | 16.81 | 28.32 | -27.29 | 95 | 深科达 | 2023-12-04 一 | 35.00 | 35.15 | 34.99 | 35.46 | 34.15 | -0.46% | 5.60% | 2695542 | 9381万 | 16.83 | 28.36 | -27.33 | 96 | 深科达 | 2023-12-01 五 | 36.00 | 35.63 | 35.15 | 37.20 | 34.88 | -1.35% | 7.69% | 3698388 | 13260万 | 16.91 | 28.49 | -27.46 | 97 | 深科达 | 2023-11-30 四 | 36.00 | 35.88 | 35.63 | 36.62 | 34.60 | -0.70% | 10.15% | 4883594 | 17377万 | 17.14 | 28.87 | -27.83 | 98 | 深科达 | 2023-11-29 三 | 35.13 | 34.70 | 35.88 | 36.42 | 34.02 | 3.40% | 14.09% | 6776292 | 23992万 | 17.26 | 29.08 | -28.03 | 99 | 深科达 | 2023-11-28 二 | 32.34 | 31.88 | 34.70 | 35.30 | 32.30 | 8.85% | 15.31% | 7365317 | 25124万 | 16.69 | 28.12 | -27.11 | 100 | 深科达 | 2023-11-27 一 | 31.87 | 32.21 | 31.88 | 32.51 | 31.41 | -1.02% | 5.63% | 2708787 | 8632万 | 15.34 | 25.84 | -24.9 | 101 | 深科达 | 2023-11-24 五 | 33.09 | 33.21 | 32.21 | 33.09 | 31.32 | -3.01% | 8.00% | 3848390 | 12334万 | 15.5 | 26.1 | -25.16 | 102 | 深科达 | 2023-11-23 四 | 31.48 | 31.70 | 33.21 | 33.60 | 31.41 | 4.76% | 10.30% | 4953521 | 16122万 | 15.98 | 26.91 | -25.94 | 103 | 深科达 | 2023-11-22 三 | 34.64 | 34.34 | 31.70 | 34.84 | 31.00 | -7.69% | 14.25% | 6853649 | 22526万 | 15.25 | 25.69 | -24.76 | 104 | 深科达 | 2023-11-21 二 | 36.00 | 36.46 | 34.34 | 36.20 | 34.09 | -5.81% | 12.01% | 5775570 | 20269万 | 16.52 | 27.83 | -26.82 | 105 | 深科达 | 2023-11-20 一 | 34.83 | 33.96 | 36.46 | 37.35 | 33.95 | 7.36% | 15.44% | 7427876 | 26602万 | 17.54 | 29.55 | -28.48 | 106 | 深科达 | 2023-11-17 五 | 33.28 | 33.78 | 33.96 | 34.46 | 33.03 | 0.53% | 6.90% | 3317557 | 11227万 | 16.34 | 27.52 | -26.53 | 107 | 深科达 | 2023-11-16 四 | 33.20 | 34.20 | 33.78 | 35.37 | 32.68 | -1.23% | 10.04% | 4828020 | 16396万 | 16.25 | 27.38 | -26.39 | 108 | 深科达 | 2023-11-15 三 | 33.42 | 32.88 | 34.20 | 35.50 | 32.60 | 4.01% | 16.19% | 7787375 | 26581万 | 16.45 | 27.72 | -26.71 | 109 | 深科达 | 2023-11-14 二 | 32.78 | 32.81 | 32.88 | 33.61 | 32.00 | 0.21% | 8.58% | 4126011 | 13526万 | 15.82 | 26.65 | -25.68 | 110 | 深科达 | 2023-11-13 一 | 33.20 | 33.50 | 32.81 | 33.40 | 31.12 | -2.06% | 12.87% | 6190536 | 20216万 | 15.78 | 26.59 | -25.63 | 111 | 深科达 | 2023-11-10 五 | 31.01 | 31.15 | 33.50 | 34.27 | 30.03 | 7.54% | 18.94% | 9112204 | 29549万 | 16.12 | 27.15 | -26.17 | 112 | 深科达 | 2023-11-09 四 | 32.00 | 32.86 | 31.15 | 32.60 | 30.70 | -5.20% | 14.76% | 7101605 | 22369万 | 14.99 | 25.24 | -24.33 | 113 | 深科达 | 2023-11-08 三 | 32.96 | 32.95 | 32.86 | 33.50 | 31.50 | -0.27% | 19.60% | 9430720 | 30694万 | 15.81 | 26.63 | -25.67 | 114 | 深科达 | 2023-11-07 二 | 30.34 | 29.95 | 32.95 | 35.94 | 30.08 | 10.02% | 31.23% | 15026358 | 50395万 | 15.85 | 26.7 | -25.74 | 115 | 深科达 | 2023-11-06 一 | 26.85 | 27.30 | 29.95 | 30.36 | 26.85 | 9.71% | 22.47% | 10810834 | 31184万 | 14.41 | 24.27 | -23.39 | 116 | 深科达 | 2023-11-03 五 | 24.82 | 24.60 | 27.30 | 27.99 | 24.62 | 10.98% | 17.28% | 8315431 | 22416万 | 13.13 | 22.12 | -21.32 | 117 | 深科达 | 2023-11-02 四 | 25.57 | 25.41 | 24.60 | 25.89 | 24.53 | -3.19% | 5.31% | 2554754 | 6352万 | 11.83 | 19.94 | -19.22 | 118 | 深科达 | 2023-11-01 三 | 25.85 | 25.46 | 25.41 | 26.26 | 25.17 | -0.20% | 5.96% | 2867790 | 7367万 | 12.22 | 20.59 | -19.85 | 119 | 深科达 | 2023-10-31 二 | 25.97 | 25.91 | 25.46 | 27.35 | 25.10 | -1.74% | 11.01% | 5294878 | 13916万 | 12.25 | 20.63 | -19.89 | 120 | 深科达 | 2023-10-30 一 | 23.39 | 24.51 | 25.91 | 26.27 | 22.54 | 5.71% | 12.56% | 6043615 | 14903万 | 12.46 | 21 | -20.24 | 121 | 深科达 | 2023-10-27 五 | 23.94 | 23.94 | 24.51 | 24.87 | 23.57 | 2.38% | 5.16% | 2481528 | 6016万 | 11.79 | 19.86 | -25.78 | 122 | 深科达 | 2023-10-26 四 | 23.90 | 24.34 | 23.94 | 24.30 | 23.38 | -1.64% | 3.77% | 1812821 | 4301万 | 11.52 | 19.4 | -25.18 | 123 | 深科达 | 2023-10-25 三 | 24.63 | 24.63 | 24.34 | 24.86 | 24.05 | -1.18% | 4.74% | 2279425 | 5540万 | 11.71 | 19.73 | -25.6 | 124 | 深科达 | 2023-10-24 二 | 23.24 | 23.01 | 24.63 | 24.74 | 22.81 | 7.04% | 5.52% | 2654162 | 6385万 | 11.85 | 19.96 | -25.9 | 125 | 深科达 | 2023-10-23 一 | 23.81 | 23.81 | 23.01 | 23.95 | 22.92 | -3.36% | 4.07% | 1957218 | 4576万 | 11.07 | 18.65 | -24.2 | 126 | 深科达 | 2023-10-20 五 | 24.29 | 24.35 | 23.81 | 25.13 | 23.70 | -2.22% | 4.71% | 2267795 | 5511万 | 11.45 | 19.3 | -25.04 | 127 | 深科达 | 2023-10-19 四 | 24.03 | 24.16 | 24.35 | 25.60 | 23.78 | 0.79% | 5.10% | 2453742 | 6100万 | 11.71 | 19.73 | -25.61 | 128 | 深科达 | 2023-10-18 三 | 24.80 | 24.75 | 24.16 | 24.85 | 23.92 | -2.38% | 2.92% | 1405113 | 3396万 | 11.62 | 19.58 | -25.41 | 129 | 深科达 | 2023-10-17 二 | 25.10 | 24.95 | 24.75 | 25.29 | 24.20 | -0.80% | 4.67% | 2245865 | 5539万 | 11.91 | 20.06 | -26.03 | 130 | 深科达 | 2023-10-16 一 | 26.27 | 26.16 | 24.95 | 26.27 | 24.73 | -4.63% | 6.18% | 2974533 | 7490万 | 12 | 20.22 | -26.24 | 131 | 深科达 | 2023-10-13 五 | 25.83 | 25.95 | 26.16 | 26.34 | 25.25 | 0.81% | 7.28% | 3504658 | 9073万 | 12.59 | 21.2 | -27.51 | 132 | 深科达 | 2023-10-12 四 | 26.29 | 25.83 | 25.95 | 26.50 | 25.00 | 0.46% | 9.48% | 4560643 | 11745万 | 12.48 | 21.03 | -27.29 | 133 | 深科达 | 2023-10-11 三 | 24.50 | 24.55 | 25.83 | 26.35 | 24.32 | 5.21% | 7.39% | 3556930 | 9074万 | 12.43 | 20.93 | -27.17 | 134 | 深科达 | 2023-10-10 二 | 24.85 | 24.46 | 24.55 | 24.90 | 24.34 | 0.37% | 3.69% | 1777355 | 4367万 | 11.81 | 19.9 | -25.82 | 135 | 深科达 | 2023-10-09 一 | 25.11 | 24.54 | 24.46 | 25.28 | 23.86 | -0.33% | 5.24% | 2519419 | 6218万 | 11.77 | 19.82 | -25.72 | 136 | 深科达 | 2023-09-28 四 | 24.19 | 24.00 | 24.54 | 24.83 | 24.12 | 2.25% | 4.42% | 2128445 | 5224万 | 11.81 | 19.89 | -25.81 | 137 | 深科达 | 2023-09-27 三 | 24.44 | 24.40 | 24.00 | 24.65 | 23.93 | -1.64% | 4.79% | 2305183 | 5598万 | 11.55 | 19.45 | -25.24 | 138 | 深科达 | 2023-09-26 二 | 24.35 | 24.43 | 24.40 | 24.67 | 23.90 | -0.12% | 5.17% | 2488552 | 6049万 | 11.74 | 19.77 | -25.66 | 139 | 深科达 | 2023-09-25 一 | 24.42 | 24.04 | 24.43 | 25.38 | 24.20 | 1.62% | 6.15% | 2960225 | 7262万 | 11.75 | 19.8 | -25.69 | 140 | 深科达 | 2023-09-22 五 | 23.28 | 23.07 | 24.04 | 24.10 | 22.66 | 4.20% | 4.96% | 2384926 | 5616万 | 11.57 | 19.48 | -25.28 | 141 | 深科达 | 2023-09-21 四 | 23.48 | 23.16 | 23.07 | 23.63 | 23.01 | -0.39% | 3.58% | 1723792 | 4013万 | 11.1 | 18.7 | -24.26 | 142 | 深科达 | 2023-09-20 三 | 23.82 | 23.89 | 23.16 | 24.16 | 23.12 | -3.06% | 3.91% | 1880196 | 4427万 | 11.14 | 18.77 | -24.36 | 143 | 深科达 | 2023-09-19 二 | 24.01 | 24.07 | 23.89 | 24.15 | 23.44 | -0.75% | 4.76% | 2290024 | 5444万 | 11.49 | 19.36 | -25.13 | 144 | 深科达 | 2023-09-18 一 | 24.50 | 24.56 | 24.07 | 24.53 | 23.82 | -2.00% | 3.93% | 1891183 | 4559万 | 11.58 | 19.51 | -25.31 | 145 | 深科达 | 2023-09-15 五 | 24.46 | 24.56 | 24.56 | 25.20 | 24.07 | 0.00% | 5.32% | 2561428 | 6287万 | 11.82 | 19.9 | -25.83 | 146 | 深科达 | 2023-09-14 四 | 25.04 | 25.15 | 24.56 | 25.66 | 24.21 | -2.35% | 5.57% | 2680961 | 6584万 | 11.82 | 19.9 | -25.83 | 147 | 深科达 | 2023-09-13 三 | 25.84 | 26.10 | 25.15 | 25.90 | 24.74 | -3.64% | 7.72% | 3713294 | 9362万 | 12.1 | 20.38 | -26.45 | 148 | 深科达 | 2023-09-12 二 | 26.48 | 26.00 | 26.10 | 26.64 | 25.61 | 0.38% | 7.58% | 3644970 | 9478万 | 12.56 | 21.15 | -27.45 | 149 | 深科达 | 2023-09-11 一 | 25.65 | 25.59 | 26.00 | 27.20 | 25.30 | 1.60% | 11.84% | 5698412 | 15032万 | 12.51 | 21.07 | -27.34 | 150 | 深科达 | 2023-09-08 五 | 25.10 | 25.17 | 25.59 | 26.12 | 25.03 | 1.67% | 6.14% | 2953326 | 7548万 | 12.31 | 20.74 | -26.91 | 151 | 深科达 | 2023-09-07 四 | 25.80 | 25.50 | 25.17 | 25.98 | 25.05 | -1.29% | 5.90% | 2837870 | 7215万 | 12.11 | 20.4 | -26.47 | 152 | 深科达 | 2023-09-06 三 | 24.39 | 24.65 | 25.50 | 25.70 | 24.39 | 3.45% | 6.85% | 3296269 | 8330万 | 12.27 | 20.67 | -26.82 | 153 | 深科达 | 2023-09-05 二 | 24.48 | 24.63 | 24.65 | 25.32 | 24.41 | 0.08% | 5.09% | 2449554 | 6099万 | 11.86 | 19.98 | -25.92 | 154 | 深科达 | 2023-09-04 一 | 24.73 | 24.76 | 24.63 | 25.12 | 23.90 | -0.53% | 6.20% | 2983464 | 7276万 | 11.85 | 19.96 | -25.9 | 155 | 深科达 | 2023-09-01 五 | 25.18 | 25.47 | 24.76 | 25.61 | 24.43 | -2.79% | 8.46% | 4068604 | 10107万 | 11.91 | 20.07 | -26.04 | 156 | 深科达 | 2023-08-31 四 | 24.20 | 24.53 | 25.47 | 25.68 | 23.96 | 3.83% | 10.62% | 5110158 | 12851万 | 12.25 | 20.64 | -26.79 | 157 | 深科达 | 2023-08-30 三 | 23.26 | 22.99 | 24.53 | 24.66 | 23.26 | 6.70% | 9.79% | 4710630 | 11394万 | 11.8 | 19.88 | -25.8 | 158 | 深科达 | 2023-08-29 二 | 21.39 | 21.23 | 22.99 | 23.40 | 20.97 | 8.29% | 8.11% | 3902635 | 8792万 | 11.06 | 18.63 | -24.18 | 159 | 深科达 | 2023-08-28 一 | 21.98 | 20.83 | 21.23 | 22.38 | 21.11 | 1.92% | 5.13% | 2468434 | 5337万 | 10.21 | 17.2 | -22.33 | 160 | 深科达 | 2023-08-25 五 | 21.77 | 21.54 | 20.83 | 21.77 | 20.70 | -3.30% | 3.43% | 1650065 | 3462万 | 10.02 | 16.88 | -28.57 | 161 | 深科达 | 2023-08-23 三 | 22.58 | 22.41 | 21.71 | 22.58 | 21.51 | -3.12% | 3.43% | 1649558 | 3598万 | 10.44 | 17.59 | -29.78 | 162 | 深科达 | 2023-08-22 二 | 22.27 | 22.26 | 22.41 | 22.70 | 21.75 | 0.67% | 3.49% | 1677400 | 3730万 | 10.78 | 18.16 | -30.74 |
|
行情刷新 | 流通股东
|