深桑达Ａ(000032)股票行情
深桑达Ａ(000032)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 |
|---|
| 2025-03-28 | 23.02 | 22.97 | -0.13 | -0.56% | 22.83 | 23.80 | 196837 | 45525.88 | 3.05% |
| 2025-03-27 | 22.73 | 23.10 | 0.21 | 0.92% | 22.61 | 23.38 | 235649 | 54464.11 | 3.65% |
| 2025-03-26 | 22.80 | 22.89 | 0.19 | 0.84% | 22.79 | 23.26 | 177201 | 40675.19 | 2.75% |
| 2025-03-25 | 23.59 | 22.70 | -0.70 | -2.99% | 22.58 | 23.59 | 235708 | 54249.96 | 3.66% |
| 2025-03-24 | 23.68 | 23.40 | -0.25 | -1.06% | 22.87 | 23.83 | 328634 | 76510.14 | 5.10% |
| 2025-03-21 | 24.40 | 23.65 | -1.14 | -4.60% | 23.59 | 24.70 | 419792 | 100901.05 | 6.51% |
| 2025-03-20 | 24.88 | 24.79 | -0.36 | -1.43% | 24.50 | 25.48 | 362147 | 90319.12 | 5.62% |
| 2025-03-19 | 25.50 | 25.15 | -0.56 | -2.18% | 25.04 | 25.83 | 358042 | 90650.56 | 5.55% |
| 2025-03-18 | 26.10 | 25.71 | -0.28 | -1.08% | 25.62 | 26.88 | 451230 | 117985.52 | 7.00% |
| 2025-03-17 | 26.09 | 25.99 | -0.09 | -0.35% | 25.50 | 26.77 | 487036 | 127016.34 | 7.55% |
| 2025-03-14 | 25.69 | 26.08 | 0.78 | 3.08% | 24.67 | 26.46 | 670671 | 172333.81 | 10.40% |
| 2025-03-13 | 25.93 | 25.30 | -1.16 | -4.38% | 24.88 | 26.50 | 779484 | 198931.88 | 12.09% |
| 2025-03-12 | 25.00 | 26.46 | 1.78 | 7.21% | 24.82 | 27.15 | 1281112 | 336589.47 | 19.87% |
| 2025-03-11 | 23.86 | 24.68 | 0.32 | 1.31% | 23.80 | 24.70 | 547698 | 133006.83 | 8.49% |
| 2025-03-10 | 26.00 | 24.36 | -2.23 | -8.39% | 23.93 | 26.10 | 979747 | 240549.86 | 15.20% |
| 2025-03-07 | 26.64 | 26.59 | -0.16 | -0.60% | 25.70 | 27.90 | 920488 | 244363.11 | 14.28% |
| 2025-03-06 | 25.62 | 26.75 | 1.14 | 4.45% | 25.62 | 27.48 | 1224815 | 325137.38 | 19.00% |
| 2025-03-05 | 25.90 | 25.61 | 0.03 | 0.12% | 25.00 | 26.15 | 827883 | 210928.56 | 12.84% |
| 2025-03-04 | 25.84 | 25.58 | -0.32 | -1.24% | 25.16 | 26.43 | 564773 | 144848.89 | 8.76% |
| 2025-03-03 | 26.50 | 25.90 | -0.43 | -1.63% | 25.33 | 26.80 | 626920 | 163427.78 | 9.72% |
| 2025-02-28 | 29.25 | 26.33 | -2.92 | -9.98% | 26.33 | 29.87 | 1102599 | 306281.84 | 17.10% |
| 2025-02-27 | 32.50 | 29.25 | -3.25 | -10.00% | 29.25 | 33.48 | 1441219 | 445495.19 | 22.35% |
| 2025-02-26 | 31.00 | 32.50 | 1.93 | 6.31% | 30.00 | 33.63 | 1349719 | 432606.41 | 20.93% |
| 2025-02-25 | 30.00 | 30.57 | -0.75 | -2.39% | 29.20 | 33.09 | 1278094 | 399591.28 | 19.82% |
| 2025-02-24 | 28.46 | 31.32 | 2.85 | 10.01% | 27.12 | 31.32 | 1374641 | 412258.19 | 21.32% |
| 2025-02-21 | 26.37 | 28.47 | 2.59 | 10.01% | 25.98 | 28.47 | 979758 | 267975.72 | 15.20% |
| 2025-02-20 | 25.19 | 25.88 | 0.18 | 0.70% | 25.18 | 26.72 | 844788 | 218250.42 | 13.10% |
| 2025-02-19 | 25.58 | 25.70 | 0.12 | 0.47% | 23.40 | 26.09 | 1333104 | 333956.75 | 20.68% |
| 2025-02-18 | 26.17 | 25.58 | 0.24 | 0.95% | 25.44 | 27.87 | 1802826 | 483396.75 | 27.96% |
| 2025-02-17 | 25.93 | 25.34 | 1.37 | 5.72% | 24.63 | 26.37 | 1665146 | 433172.38 | 25.83% |
| 2025-02-14 | 23.00 | 23.97 | 2.18 | 10.00% | 22.75 | 23.97 | 483240 | 114387.57 | 7.49% |
| 2025-02-13 | 20.90 | 21.79 | 0.99 | 4.76% | 20.38 | 22.38 | 901925 | 193148.33 | 13.99% |
| 2025-02-12 | 20.11 | 20.80 | 0.51 | 2.51% | 19.87 | 20.80 | 618307 | 126779.77 | 9.59% |
| 2025-02-11 | 19.73 | 20.29 | 0.18 | 0.90% | 19.50 | 21.73 | 1025534 | 210042.50 | 15.91% |
| 2025-02-10 | 19.30 | 20.11 | 1.83 | 10.01% | 18.83 | 20.11 | 518263 | 103443.24 | 8.04% |
| 2025-02-07 | 17.91 | 18.28 | 0.54 | 3.04% | 17.72 | 18.55 | 319938 | 58136.85 | 4.96% |
| 2025-02-06 | 17.02 | 17.74 | 0.69 | 4.05% | 17.02 | 17.83 | 220002 | 38456.31 | 3.41% |
| 2025-02-05 | 16.70 | 17.05 | 0.75 | 4.60% | 16.70 | 17.23 | 192115 | 32726.33 | 2.98% |
| 2025-01-27 | 16.81 | 16.30 | -0.43 | -2.57% | 16.30 | 16.86 | 96899 | 15997.23 | 1.50% |
| 2025-01-24 | 16.25 | 16.73 | 0.48 | 2.95% | 16.18 | 16.73 | 128674 | 21359.28 | 2.00% |
| 2025-01-23 | 16.44 | 16.25 | 0.05 | 0.31% | 16.25 | 17.01 | 157710 | 26236.00 | 2.45% |
| 2025-01-22 | 16.14 | 16.20 | -0.04 | -0.25% | 16.03 | 16.41 | 83003 | 13441.56 | 1.29% |
| 2025-01-21 | 16.36 | 16.24 | -0.05 | -0.31% | 16.12 | 16.45 | 75829 | 12313.79 | 1.18% |
| 2025-01-20 | 16.32 | 16.29 | 0.13 | 0.80% | 16.15 | 16.44 | 76632 | 12486.52 | 1.19% |
| 2025-01-17 | 16.16 | 16.16 | -0.01 | -0.06% | 16.06 | 16.27 | 80001 | 12939.87 | 1.24% |
| 2025-01-16 | 16.29 | 16.17 | -0.06 | -0.37% | 16.01 | 16.59 | 96960 | 15767.44 | 1.50% |
| 2025-01-15 | 16.25 | 16.23 | -0.08 | -0.49% | 16.06 | 16.39 | 85730 | 13905.45 | 1.33% |
| 2025-01-14 | 15.65 | 16.31 | 0.71 | 4.55% | 15.53 | 16.37 | 135816 | 21811.29 | 2.11% |
| 2025-01-13 | 15.14 | 15.60 | 0.22 | 1.43% | 14.97 | 15.70 | 95412 | 14717.16 | 1.48% |
| 2025-01-10 | 15.85 | 15.38 | -0.48 | -3.03% | 15.37 | 16.03 | 95307 | 14967.03 | 1.48% |
| 2025-01-09 | 15.48 | 15.86 | 0.17 | 1.08% | 15.47 | 16.08 | 119138 | 18968.79 | 1.85% |
| 2025-01-08 | 16.14 | 15.69 | -0.51 | -3.15% | 15.27 | 16.17 | 169187 | 26579.56 | 2.62% |
| 2025-01-07 | 16.01 | 16.20 | 0.05 | 0.31% | 15.81 | 16.21 | 117556 | 18832.94 | 1.82% |
| 2025-01-06 | 16.20 | 16.15 | 0.26 | 1.64% | 15.90 | 16.54 | 131522 | 21277.93 | 2.04% |
| 2025-01-03 | 16.80 | 15.89 | -0.88 | -5.25% | 15.87 | 16.83 | 162997 | 26476.71 | 2.53% |
| 2025-01-02 | 17.48 | 16.77 | -0.87 | -4.93% | 16.46 | 17.58 | 213769 | 36406.33 | 3.32% |
| 2024-12-31 | 18.50 | 17.64 | -0.49 | -2.70% | 17.51 | 18.71 | 230870 | 41722.96 | 3.58% |
| 2024-12-30 | 17.84 | 18.13 | 0.44 | 2.49% | 17.50 | 18.48 | 206121 | 37427.48 | 3.20% |
| 2024-12-27 | 17.47 | 17.69 | 0.22 | 1.26% | 17.31 | 18.19 | 178170 | 31757.96 | 2.76% |
| 2024-12-26 | 17.22 | 17.47 | 0.26 | 1.51% | 17.22 | 17.68 | 111191 | 19473.61 | 1.72% |
| 2024-12-25 | 17.60 | 17.21 | -0.49 | -2.77% | 17.00 | 17.65 | 141018 | 24358.90 | 2.19% |
| 2024-12-24 | 17.96 | 17.70 | -0.13 | -0.73% | 17.50 | 18.09 | 163677 | 29007.41 | 2.54% |
| 2024-12-23 | 18.65 | 17.83 | -0.93 | -4.96% | 17.81 | 18.92 | 178433 | 32629.30 | 2.77% |
| 2024-12-20 | 18.32 | 18.76 | 0.27 | 1.46% | 18.23 | 18.92 | 199176 | 37226.64 | 3.09% |
| 2024-12-19 | 17.60 | 18.49 | 0.74 | 4.17% | 17.50 | 18.61 | 217207 | 39456.05 | 3.37% |
| 2024-12-18 | 17.61 | 17.75 | 0.27 | 1.54% | 17.40 | 17.88 | 109954 | 19427.08 | 1.71% |
| 2024-12-17 | 17.84 | 17.48 | -0.45 | -2.51% | 17.46 | 17.97 | 134803 | 23798.76 | 2.09% |
| 2024-12-16 | 18.29 | 17.93 | -0.23 | -1.27% | 17.79 | 18.31 | 148318 | 26771.08 | 2.30% |
| 2024-12-13 | 18.62 | 18.16 | -0.59 | -3.15% | 18.12 | 18.92 | 200607 | 37055.76 | 3.11% |
| 2024-12-12 | 18.88 | 18.75 | -0.07 | -0.37% | 18.60 | 18.92 | 143342 | 26848.92 | 2.22% |
| 2024-12-11 | 18.50 | 18.82 | 0.29 | 1.57% | 18.47 | 18.88 | 169480 | 31667.88 | 2.63% |
| 2024-12-10 | 18.80 | 18.53 | 0.30 | 1.65% | 18.31 | 18.97 | 211129 | 39407.91 | 3.27% |
| 2024-12-09 | 18.50 | 18.23 | -0.34 | -1.83% | 18.06 | 18.76 | 154599 | 28289.97 | 2.40% |
| 2024-12-06 | 18.54 | 18.57 | 0.17 | 0.92% | 18.29 | 18.80 | 190146 | 35323.96 | 2.95% |
| 2024-12-05 | 18.22 | 18.40 | 0.15 | 0.82% | 18.13 | 18.66 | 139679 | 25785.34 | 2.17% |
| 2024-12-04 | 18.50 | 18.25 | -0.40 | -2.14% | 18.13 | 18.75 | 148324 | 27232.47 | 2.30% |
| 2024-12-03 | 18.87 | 18.65 | -0.22 | -1.17% | 18.41 | 18.90 | 173155 | 32250.11 | 2.69% |
| 2024-12-02 | 18.70 | 18.87 | 0.21 | 1.13% | 18.37 | 18.98 | 236781 | 44405.85 | 3.67% |
| 2024-11-29 | 18.30 | 18.66 | 0.10 | 0.54% | 18.02 | 18.93 | 271932 | 50293.89 | 4.22% |
| 2024-11-28 | 18.85 | 18.56 | 0.14 | 0.76% | 18.53 | 19.18 | 314405 | 59401.63 | 4.88% |
深证大盘股票行情在线 K线走势图
