意见反馈 手机随时随地看行情
深桑达A (000032)
  • 15.89
  • -0.88
  • -5.25%
2025-01-03 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率
累计:2024-09-04至2025-01-033.2225.41%12.323.14254213364695915.38394.26%
2025-01-0316.8015.89-0.88-5.25%15.8716.8316299726476.712.53%
2025-01-0217.4816.77-0.87-4.93%16.4617.5821376936406.333.32%
2024-12-3118.5017.64-0.49-2.70%17.5118.7123087041722.963.58%
2024-12-3017.8418.130.442.49%17.5018.4820612137427.483.20%
2024-12-2717.4717.690.221.26%17.3118.1917817031757.962.76%
2024-12-2617.2217.470.261.51%17.2217.6811119119473.611.72%
2024-12-2517.6017.21-0.49-2.77%17.0017.6514101824358.902.19%
2024-12-2417.9617.70-0.13-0.73%17.5018.0916367729007.412.54%
2024-12-2318.6517.83-0.93-4.96%17.8118.9217843332629.302.77%
2024-12-2018.3218.760.271.46%18.2318.9219917637226.643.09%
2024-12-1917.6018.490.744.17%17.5018.6121720739456.053.37%
2024-12-1817.6117.750.271.54%17.4017.8810995419427.081.71%
2024-12-1717.8417.48-0.45-2.51%17.4617.9713480323798.762.09%
2024-12-1618.2917.93-0.23-1.27%17.7918.3114831826771.082.30%
2024-12-1318.6218.16-0.59-3.15%18.1218.9220060737055.763.11%
2024-12-1218.8818.75-0.07-0.37%18.6018.9214334226848.922.22%
2024-12-1118.5018.820.291.57%18.4718.8816948031667.882.63%
2024-12-1018.8018.530.301.65%18.3118.9721112939407.913.27%
2024-12-0918.5018.23-0.34-1.83%18.0618.7615459928289.972.40%
2024-12-0618.5418.570.170.92%18.2918.8019014635323.962.95%
2024-12-0518.2218.400.150.82%18.1318.6613967925785.342.17%
2024-12-0418.5018.25-0.40-2.14%18.1318.7514832427232.472.30%
2024-12-0318.8718.65-0.22-1.17%18.4118.9017315532250.112.69%
2024-12-0218.7018.870.211.13%18.3718.9823678144405.853.67%
2024-11-2918.3018.660.100.54%18.0218.9327193250293.894.22%
2024-11-2818.8518.560.140.76%18.5319.1831440559401.634.88%
2024-11-2717.9018.420.402.22%17.5818.4219230334515.252.98%
2024-11-2618.3518.02-0.43-2.33%18.0018.5914500426503.592.25%
2024-11-2519.2118.45-0.43-2.28%18.0519.4026039947806.224.04%
2024-11-2219.0218.88-0.22-1.15%18.8520.2844758887666.386.94%
2024-11-2119.0819.100.000.00%18.6819.3525016347534.733.88%
2024-11-2018.4619.100.512.74%18.3819.3528722054490.374.45%
2024-11-1918.3718.590.291.58%17.7718.6228026351025.344.35%
2024-11-1819.6818.30-1.23-6.30%18.1019.8234707064780.035.38%
2024-11-1520.1919.53-0.59-2.93%19.5320.6132860066060.565.10%
2024-11-1421.2220.12-1.24-5.81%20.0321.3541444085184.306.43%
2024-11-1321.9521.36-0.59-2.69%20.9022.32612494132111.629.50%
2024-11-1221.2821.950.914.33%20.8023.14963844213737.4114.95%
2024-11-1120.1721.040.914.52%20.1621.49669507140087.9710.38%
2024-11-0820.0220.130.472.39%20.0121.20765302156719.9711.87%
2024-11-0718.8019.660.532.77%18.8019.7542207181191.206.55%
2024-11-0619.2419.130.070.37%18.9219.6442232981468.066.55%
2024-11-0518.3319.060.764.15%18.1219.2833063862363.115.13%
2024-11-0417.7718.300.000.00%17.7718.6329241753451.694.54%
2024-11-0119.3618.30-1.30-6.63%18.2820.0049944794534.367.75%
2024-10-3119.5819.600.422.19%18.9920.10619583121174.139.61%
2024-10-3018.6719.180.532.84%18.6719.91539763104267.298.37%
2024-10-2919.0018.65-0.46-2.41%18.6019.4041216978009.886.39%
2024-10-2819.5819.11-0.18-0.93%18.9619.6847285890588.387.33%
2024-10-2519.0919.290.754.05%18.8119.60538333103284.038.35%
2024-10-2418.7718.54-0.41-2.16%18.3119.2035040465143.845.43%
2024-10-2318.7018.950.593.21%18.4419.32594587112508.529.22%
2024-10-2218.4818.36-0.18-0.97%18.0818.9742255178294.376.55%
2024-10-2118.6018.540.180.98%18.3919.1051325396166.437.96%
2024-10-1816.9918.361.206.99%16.9018.88592110106724.129.18%
2024-10-1717.6017.160.110.65%17.0817.9440265870346.986.25%
2024-10-1616.3017.050.201.19%16.3017.5035669760879.415.53%
2024-10-1517.0116.85-0.69-3.93%16.7017.6550370286206.937.81%
2024-10-1416.6317.54-0.22-1.24%16.0117.70777758129998.0212.06%
2024-10-1117.7617.76-1.97-9.98%17.7618.3020974537467.053.25%
2024-10-1020.0119.730.824.34%18.5020.801217654246323.0518.89%
2024-10-0918.7018.91-0.13-0.68%18.0820.41730812143008.5611.33%
2024-10-0819.0419.041.739.99%17.5819.04597879111633.149.27%
2024-09-3017.0017.311.579.97%16.1217.3156728095651.028.80%
2024-09-2714.5015.741.439.99%14.5015.7430070145843.804.66%
2024-09-2613.7614.310.554.00%13.7014.3519047326748.982.95%
2024-09-2513.7313.760.060.44%13.7014.1721307629683.583.30%
2024-09-2413.4613.700.272.01%13.1813.7520403227606.133.16%
2024-09-2313.3313.43-0.03-0.22%13.2413.6012711717101.261.97%
2024-09-2013.1413.460.282.12%13.1113.6319290325911.272.99%
2024-09-1912.7513.180.594.69%12.6113.2215946020742.882.47%
2024-09-1812.6712.59-0.19-1.49%12.3012.7510145712691.011.57%
2024-09-1313.0412.78-0.25-1.92%12.7013.1711847215349.451.84%
2024-09-1213.1813.030.100.77%13.0013.3416180721300.222.51%
2024-09-1112.7512.930.090.70%12.7413.0410471813545.961.62%
2024-09-1012.6612.840.302.39%12.3413.0011090714030.971.72%
2024-09-0912.5112.540.000.00%12.3012.67709328885.041.10%
2024-09-0612.8212.54-0.28-2.18%12.5112.878382510613.901.30%
2024-09-0512.6612.820.161.26%12.6512.888806611247.371.37%
2024-09-0412.5112.66-0.01-0.08%12.4812.829321211802.291.45%
*注:每次查询最多显示100条