深康佳Ａ(000016)股票行情 深康佳Ａ股票行情 000016股票行情_爱股网
深康佳Ａ(000016)股票行情
深康佳Ａ(000016)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 5.50 | 5.61 | 0.05 | 0.90% | 5.43 | 5.69 | 1070908 | 59926.38 | 6.71% |
| 2025-10-23 | 5.70 | 5.56 | 0.18 | 3.35% | 5.50 | 5.76 | 1310577 | 73618.78 | 8.21% |
| 2025-10-22 | 5.37 | 5.38 | -0.12 | -2.18% | 5.33 | 5.60 | 1101953 | 60240.20 | 6.90% |
| 2025-10-21 | 4.99 | 5.50 | 0.50 | 10.00% | 4.97 | 5.50 | 648167 | 34424.11 | 4.06% |
| 2025-10-20 | 5.04 | 5.00 | 0.03 | 0.60% | 4.98 | 5.06 | 174072 | 8705.85 | 1.09% |
| 2025-10-17 | 5.08 | 4.97 | -0.11 | -2.17% | 4.96 | 5.11 | 301704 | 15133.27 | 1.89% |
| 2025-10-16 | 5.14 | 5.08 | -0.06 | -1.17% | 5.07 | 5.14 | 233245 | 11878.30 | 1.46% |
| 2025-10-15 | 5.12 | 5.14 | 0.03 | 0.59% | 5.08 | 5.15 | 223050 | 11427.62 | 1.40% |
| 2025-10-14 | 5.25 | 5.11 | -0.09 | -1.73% | 5.10 | 5.26 | 320529 | 16552.21 | 2.01% |
| 2025-10-13 | 5.09 | 5.20 | -0.08 | -1.52% | 5.04 | 5.22 | 347868 | 17875.25 | 2.18% |
| 2025-10-10 | 5.40 | 5.28 | -0.14 | -2.58% | 5.27 | 5.41 | 406693 | 21594.23 | 2.55% |
| 2025-10-09 | 5.36 | 5.42 | 0.15 | 2.85% | 5.36 | 5.54 | 572526 | 31137.08 | 3.59% |
| 2025-09-30 | 5.22 | 5.27 | 0.06 | 1.15% | 5.20 | 5.37 | 365608 | 19259.60 | 2.29% |
| 2025-09-29 | 5.18 | 5.21 | 0.00 | 0.00% | 5.07 | 5.22 | 355297 | 18330.22 | 2.23% |
| 2025-09-26 | 5.33 | 5.21 | -0.12 | -2.25% | 5.18 | 5.33 | 436101 | 22840.40 | 2.73% |
| 2025-09-25 | 5.46 | 5.33 | -0.13 | -2.38% | 5.33 | 5.46 | 362751 | 19483.64 | 2.27% |
| 2025-09-24 | 5.36 | 5.46 | 0.10 | 1.87% | 5.27 | 5.47 | 457529 | 24712.57 | 2.87% |
| 2025-09-23 | 5.52 | 5.36 | -0.16 | -2.90% | 5.25 | 5.54 | 654966 | 35000.45 | 4.10% |
| 2025-09-22 | 5.60 | 5.52 | -0.07 | -1.25% | 5.46 | 5.63 | 557462 | 30865.88 | 3.49% |
| 2025-09-19 | 5.60 | 5.59 | 0.02 | 0.36% | 5.54 | 5.72 | 678112 | 38053.07 | 4.25% |
| 2025-09-18 | 5.54 | 5.57 | 0.03 | 0.54% | 5.50 | 5.78 | 1046643 | 59133.54 | 6.56% |
| 2025-09-17 | 5.60 | 5.54 | -0.07 | -1.25% | 5.51 | 5.60 | 414001 | 22932.23 | 2.59% |
| 2025-09-16 | 5.53 | 5.61 | 0.03 | 0.54% | 5.50 | 5.62 | 512764 | 28536.66 | 3.21% |
| 2025-09-15 | 5.61 | 5.58 | 0.05 | 0.90% | 5.52 | 5.68 | 650686 | 36324.11 | 4.08% |
| 2025-09-12 | 5.51 | 5.53 | 0.13 | 2.41% | 5.50 | 5.72 | 1019125 | 57025.75 | 6.38% |
| 2025-09-11 | 5.30 | 5.40 | 0.10 | 1.89% | 5.22 | 5.43 | 469062 | 25076.25 | 2.94% |
| 2025-09-10 | 5.28 | 5.30 | 0.01 | 0.19% | 5.25 | 5.34 | 310920 | 16472.39 | 1.95% |
| 2025-09-09 | 5.42 | 5.29 | -0.15 | -2.76% | 5.26 | 5.43 | 462615 | 24592.20 | 2.90% |
| 2025-09-08 | 5.50 | 5.44 | -0.05 | -0.91% | 5.39 | 5.53 | 480759 | 26187.77 | 3.01% |
| 2025-09-05 | 5.39 | 5.49 | 0.06 | 1.10% | 5.28 | 5.50 | 591964 | 31995.84 | 3.71% |
| 2025-09-04 | 5.41 | 5.43 | 0.02 | 0.37% | 5.33 | 5.57 | 664532 | 36376.40 | 4.16% |
| 2025-09-03 | 5.59 | 5.41 | -0.16 | -2.87% | 5.37 | 5.65 | 653533 | 36070.26 | 4.09% |
| 2025-09-02 | 5.83 | 5.57 | -0.22 | -3.80% | 5.52 | 5.85 | 730203 | 41017.57 | 4.57% |
| 2025-09-01 | 5.76 | 5.79 | 0.08 | 1.40% | 5.72 | 5.84 | 642164 | 37108.53 | 4.02% |
| 2025-08-29 | 5.96 | 5.71 | -0.25 | -4.19% | 5.67 | 5.98 | 991212 | 57083.18 | 6.21% |
| 2025-08-28 | 5.92 | 5.96 | 0.07 | 1.19% | 5.70 | 6.01 | 1175668 | 69024.79 | 7.36% |
| 2025-08-27 | 6.14 | 5.89 | -0.28 | -4.54% | 5.88 | 6.21 | 1730608 | 104786.38 | 10.84% |
| 2025-08-26 | 6.28 | 6.17 | 0.05 | 0.82% | 6.12 | 6.50 | 3054681 | 190606.12 | 19.13% |
| 2025-08-25 | 5.75 | 6.12 | 0.56 | 10.07% | 5.66 | 6.12 | 1749624 | 103583.62 | 10.96% |
| 2025-08-22 | 5.55 | 5.56 | 0.00 | 0.00% | 5.51 | 5.62 | 670062 | 37115.21 | 4.20% |
| 2025-08-21 | 5.63 | 5.56 | -0.06 | -1.07% | 5.51 | 5.70 | 976036 | 54515.41 | 6.11% |
| 2025-08-20 | 5.55 | 5.62 | 0.11 | 2.00% | 5.48 | 5.67 | 1182867 | 66104.80 | 7.41% |
| 2025-08-19 | 5.43 | 5.51 | 0.04 | 0.73% | 5.42 | 5.62 | 1251359 | 69378.38 | 7.84% |
| 2025-08-18 | 5.36 | 5.47 | 0.14 | 2.63% | 5.34 | 5.65 | 1623010 | 89508.05 | 10.17% |
| 2025-08-15 | 5.35 | 5.33 | -0.01 | -0.19% | 5.30 | 5.46 | 917188 | 49069.98 | 5.74% |
| 2025-08-14 | 5.45 | 5.34 | -0.15 | -2.73% | 5.30 | 5.49 | 994918 | 53519.23 | 6.23% |
| 2025-08-13 | 5.41 | 5.49 | 0.18 | 3.39% | 5.30 | 5.53 | 1784646 | 97183.96 | 11.18% |
| 2025-08-12 | 5.40 | 5.31 | -0.11 | -2.03% | 5.27 | 5.42 | 1901312 | 101330.46 | 11.91% |
| 2025-08-11 | 4.93 | 5.42 | 0.49 | 9.94% | 4.91 | 5.42 | 2418812 | 128413.39 | 15.15% |
| 2025-08-08 | 4.97 | 4.93 | -0.06 | -1.20% | 4.92 | 5.03 | 311073 | 15413.86 | 1.95% |
| 2025-08-07 | 4.91 | 4.99 | 0.09 | 1.84% | 4.88 | 5.08 | 673058 | 33643.51 | 4.22% |
| 2025-08-06 | 4.89 | 4.90 | -0.01 | -0.20% | 4.85 | 4.91 | 223258 | 10901.59 | 1.40% |
| 2025-08-05 | 4.83 | 4.91 | 0.07 | 1.45% | 4.82 | 4.95 | 356199 | 17405.19 | 2.23% |
| 2025-08-04 | 4.81 | 4.84 | -0.01 | -0.21% | 4.75 | 4.85 | 194454 | 9372.97 | 1.22% |
| 2025-08-01 | 4.83 | 4.85 | 0.02 | 0.41% | 4.80 | 4.93 | 286413 | 13936.53 | 1.79% |
| 2025-07-31 | 4.95 | 4.83 | -0.17 | -3.40% | 4.81 | 4.99 | 640943 | 31180.97 | 4.01% |
| 2025-07-30 | 4.92 | 5.00 | 0.09 | 1.83% | 4.88 | 5.10 | 819875 | 40923.05 | 5.14% |
| 2025-07-29 | 4.94 | 4.91 | -0.03 | -0.61% | 4.86 | 4.94 | 309404 | 15130.37 | 1.94% |
| 2025-07-28 | 4.96 | 4.94 | -0.01 | -0.20% | 4.93 | 4.98 | 242750 | 12002.97 | 1.52% |
| 2025-07-25 | 4.97 | 4.95 | -0.03 | -0.60% | 4.93 | 4.99 | 244071 | 12082.13 | 1.53% |
| 2025-07-24 | 4.89 | 4.98 | 0.06 | 1.22% | 4.88 | 4.98 | 319757 | 15840.87 | 2.00% |
| 2025-07-23 | 4.99 | 4.92 | -0.07 | -1.40% | 4.91 | 5.01 | 399960 | 19803.88 | 2.51% |
| 2025-07-22 | 5.06 | 4.99 | -0.05 | -0.99% | 4.94 | 5.07 | 438767 | 21856.64 | 2.75% |
| 2025-07-21 | 5.03 | 5.04 | 0.02 | 0.40% | 5.00 | 5.04 | 295657 | 14855.48 | 1.85% |
| 2025-07-18 | 5.04 | 5.02 | -0.02 | -0.40% | 4.98 | 5.06 | 313732 | 15718.89 | 1.97% |
| 2025-07-17 | 5.01 | 5.04 | 0.02 | 0.40% | 5.00 | 5.05 | 310643 | 15606.56 | 1.95% |
| 2025-07-16 | 4.99 | 5.02 | 0.04 | 0.80% | 4.98 | 5.09 | 383286 | 19303.88 | 2.40% |
| 2025-07-15 | 5.15 | 4.98 | -0.27 | -5.14% | 4.98 | 5.15 | 862527 | 43466.86 | 5.40% |
| 2025-07-14 | 5.33 | 5.25 | -0.07 | -1.32% | 5.23 | 5.40 | 515469 | 27244.49 | 3.23% |
| 2025-07-11 | 5.29 | 5.32 | 0.05 | 0.95% | 5.22 | 5.34 | 661951 | 35050.26 | 4.15% |
| 2025-07-10 | 5.19 | 5.27 | 0.06 | 1.15% | 5.17 | 5.34 | 600355 | 31502.12 | 3.76% |
| 2025-07-09 | 5.28 | 5.21 | -0.10 | -1.88% | 5.18 | 5.33 | 589518 | 30918.59 | 3.69% |
| 2025-07-08 | 5.22 | 5.31 | 0.10 | 1.92% | 5.15 | 5.38 | 833604 | 44099.68 | 5.22% |
| 2025-07-07 | 5.29 | 5.21 | -0.01 | -0.19% | 5.18 | 5.30 | 531475 | 27724.91 | 3.33% |
| 2025-07-04 | 5.19 | 5.22 | 0.02 | 0.38% | 5.12 | 5.31 | 839589 | 43743.59 | 5.26% |
| 2025-07-03 | 5.08 | 5.20 | 0.11 | 2.16% | 5.07 | 5.32 | 959936 | 49926.21 | 6.01% |
| 2025-07-02 | 5.12 | 5.09 | -0.05 | -0.97% | 5.07 | 5.16 | 440708 | 22503.45 | 2.76% |
| 2025-07-01 | 5.20 | 5.14 | -0.02 | -0.39% | 5.11 | 5.23 | 512273 | 26446.27 | 3.21% |
| 2025-06-30 | 5.12 | 5.16 | 0.06 | 1.18% | 5.10 | 5.19 | 695809 | 35788.03 | 4.36% |
| 2025-06-27 | 5.04 | 5.10 | 0.05 | 0.99% | 5.02 | 5.12 | 638780 | 32494.78 | 4.00% |
深证大盘股票行情在线 K线走势图
深康佳Ａ(000016)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
