深康佳Ａ(000016)股票信息
| 股票代码 | 000016 |
| 股票名称 | 深康佳Ａ |
| 最新价/元 | 2.16 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.94 |
| 买入/元 | 2.15 |
| 卖出/元 | 2.16 |
| 昨收/元 | 2.14 |
| 今开/元 | 2.13 |
| 最高/元 | 2.22 |
| 最低/元 | 2.11 |
| 成交量/手 | 154297.52 |
| 成交额/万 | 3346.42 |
| 股净值/元 | -2.40 |
| 市净率 | 1.01 |
| 总市值/万 | 520116.21 |
| 流通值/万 | 344864.26 |
| 换手率/% | 0.97 |
| 入市日期 | 1992-03-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
深康佳Ａ(000016)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 2.13 | 2.16 | 0.02 | 0.94 | 154297.52 | 3346.42 | 0.97 |
| 2024-07-01 | 2.11 | 2.14 | 0.01 | 0.47 | 127702.00 | 2704.11 | 0.80 |
| 2024-06-28 | 2.14 | 2.13 | -0.01 | -0.47 | 169043.65 | 3674.97 | 1.06 |
| 2024-06-27 | 2.22 | 2.14 | -0.08 | -3.60 | 138377.10 | 3011.26 | 0.87 |
| 2024-06-26 | 2.09 | 2.22 | 0.13 | 6.22 | 226155.53 | 4840.91 | 1.42 |
| 2024-06-25 | 2.10 | 2.09 | -0.01 | -0.48 | 154099.64 | 3212.28 | 0.97 |
| 2024-06-24 | 2.21 | 2.10 | -0.12 | -5.41 | 289703.44 | 6130.59 | 1.81 |
| 2024-06-21 | 2.28 | 2.22 | -0.07 | -3.06 | 216333.89 | 4847.43 | 1.35 |
| 2024-06-20 | 2.39 | 2.29 | -0.09 | -3.78 | 163791.60 | 3792.04 | 1.03 |
| 2024-06-19 | 2.43 | 2.38 | -0.05 | -2.06 | 96551.00 | 2310.23 | 0.60 |
| 2024-06-18 | 2.38 | 2.43 | 0.04 | 1.67 | 106319.20 | 2571.42 | 0.67 |
| 2024-06-17 | 2.42 | 2.39 | -0.04 | -1.65 | 100958.72 | 2418.09 | 0.63 |
| 2024-06-14 | 2.42 | 2.43 | 0.01 | 0.41 | 108241.48 | 2608.62 | 0.68 |
| 2024-06-13 | 2.48 | 2.42 | -0.05 | -2.02 | 110241.00 | 2688.68 | 0.69 |
| 2024-06-12 | 2.45 | 2.47 | 0.02 | 0.82 | 111404.20 | 2760.70 | 0.70 |
| 2024-06-11 | 2.41 | 2.45 | 0.04 | 1.66 | 153952.12 | 3708.27 | 0.96 |
| 2024-06-07 | 2.36 | 2.41 | 0.06 | 2.55 | 184773.00 | 4417.85 | 1.16 |
| 2024-06-06 | 2.48 | 2.35 | -0.14 | -5.62 | 298213.04 | 7131.22 | 1.87 |
| 2024-06-05 | 2.53 | 2.49 | -0.03 | -1.19 | 153228.34 | 3851.24 | 0.96 |
| 2024-06-04 | 2.59 | 2.52 | -0.08 | -3.08 | 223527.10 | 5661.76 | 1.40 |
| 2024-06-03 | 2.73 | 2.60 | -0.12 | -4.41 | 156248.80 | 4112.35 | 0.98 |
| 2024-05-31 | 2.69 | 2.72 | 0.03 | 1.12 | 108957.58 | 2967.21 | 0.68 |
| 2024-05-30 | 2.64 | 2.69 | 0.03 | 1.13 | 132041.44 | 3526.74 | 0.83 |
| 2024-05-29 | 2.67 | 2.66 | -0.03 | -1.12 | 128567.00 | 3445.43 | 0.81 |
| 2024-05-28 | 2.73 | 2.69 | -0.04 | -1.47 | 114278.60 | 3096.05 | 0.72 |
| 2024-05-27 | 2.74 | 2.73 | 0.00 | 0.00 | 142866.48 | 3859.62 | 0.89 |
| 2024-05-24 | 2.79 | 2.73 | -0.08 | -2.85 | 140222.00 | 3872.05 | 0.88 |
| 2024-05-23 | 2.92 | 2.81 | -0.11 | -3.77 | 196337.26 | 5565.85 | 1.23 |
| 2024-05-22 | 2.90 | 2.92 | 0.01 | 0.34 | 105236.00 | 3066.95 | 0.66 |
| 2024-05-21 | 2.97 | 2.91 | -0.06 | -2.02 | 179073.75 | 5248.45 | 1.12 |
| 2024-05-20 | 3.02 | 2.97 | -0.05 | -1.66 | 200460.00 | 6025.01 | 1.26 |
| 2024-05-17 | 2.98 | 3.02 | 0.05 | 1.68 | 144869.50 | 4331.19 | 0.91 |
| 2024-05-16 | 2.95 | 2.97 | 0.03 | 1.02 | 140544.00 | 4192.30 | 0.88 |
| 2024-05-15 | 2.96 | 2.94 | -0.03 | -1.01 | 113939.79 | 3377.30 | 0.71 |
| 2024-05-14 | 2.99 | 2.97 | -0.02 | -0.67 | 163551.00 | 4889.51 | 1.02 |
| 2024-05-13 | 3.04 | 2.99 | -0.06 | -1.97 | 162446.00 | 4873.90 | 1.02 |
| 2024-05-10 | 3.11 | 3.05 | -0.05 | -1.61 | 127921.19 | 3917.69 | 0.80 |
| 2024-05-09 | 3.05 | 3.10 | 0.06 | 1.97 | 114644.32 | 3554.51 | 0.72 |
| 2024-05-08 | 3.12 | 3.04 | -0.08 | -2.56 | 116494.02 | 3575.38 | 0.73 |
| 2024-05-07 | 3.12 | 3.12 | -0.01 | -0.32 | 102378.09 | 3184.36 | 0.64 |
| 2024-05-06 | 3.10 | 3.13 | 0.06 | 1.95 | 160414.00 | 5022.89 | 1.00 |
| 2024-04-30 | 3.11 | 3.07 | -0.02 | -0.65 | 143360.00 | 4416.49 | 0.90 |
| 2024-04-29 | 3.00 | 3.09 | 0.05 | 1.65 | 231004.86 | 7106.92 | 1.45 |
| 2024-04-26 | 2.97 | 3.04 | 0.06 | 2.01 | 156925.88 | 4764.80 | 0.98 |
| 2024-04-25 | 2.98 | 2.98 | -0.01 | -0.33 | 111925.00 | 3357.21 | 0.70 |
| 2024-04-24 | 2.92 | 2.99 | 0.05 | 1.70 | 110580.00 | 3280.75 | 0.69 |
| 2024-04-23 | 2.91 | 2.94 | 0.02 | 0.69 | 118298.48 | 3464.47 | 0.74 |
| 2024-04-22 | 2.93 | 2.92 | -0.01 | -0.34 | 119318.00 | 3490.88 | 0.75 |
| 2024-04-19 | 2.97 | 2.93 | -0.07 | -2.33 | 151744.69 | 4480.02 | 0.95 |
| 2024-04-18 | 3.00 | 3.00 | -0.01 | -0.33 | 197555.89 | 5977.52 | 1.24 |
| 2024-04-17 | 2.86 | 3.01 | 0.18 | 6.36 | 186823.05 | 5534.32 | 1.17 |
| 2024-04-16 | 3.01 | 2.83 | -0.21 | -6.91 | 202540.00 | 5871.12 | 1.27 |
| 2024-04-15 | 3.15 | 3.04 | -0.14 | -4.40 | 213072.97 | 6490.96 | 1.33 |
| 2024-04-12 | 3.18 | 3.18 | 0.02 | 0.63 | 137963.33 | 4431.50 | 0.86 |
| 2024-04-11 | 3.14 | 3.16 | -0.02 | -0.63 | 106968.16 | 3400.02 | 0.67 |
| 2024-04-10 | 3.26 | 3.18 | -0.09 | -2.75 | 126713.79 | 4036.67 | 0.79 |
| 2024-04-09 | 3.23 | 3.27 | 0.04 | 1.24 | 96679.36 | 3143.71 | 0.61 |
| 2024-04-08 | 3.34 | 3.23 | -0.11 | -3.29 | 133275.49 | 4370.50 | 0.83 |
| 2024-04-03 | 3.40 | 3.34 | -0.07 | -2.05 | 155373.36 | 5192.22 | 0.97 |
| 2024-04-02 | 3.49 | 3.41 | -0.09 | -2.57 | 188080.18 | 6432.41 | 1.18 |
| 2024-04-01 | 3.41 | 3.50 | 0.10 | 2.94 | 184302.00 | 6378.32 | 1.15 |
| 2024-03-29 | 3.41 | 3.40 | 0.00 | 0.00 | 104246.36 | 3522.98 | 0.65 |
| 2024-03-28 | 3.31 | 3.40 | 0.10 | 3.03 | 192776.06 | 6513.91 | 1.21 |
| 2024-03-27 | 3.37 | 3.30 | -0.11 | -3.23 | 159066.00 | 5337.11 | 1.00 |
| 2024-03-26 | 3.41 | 3.41 | -0.02 | -0.58 | 166097.37 | 5652.15 | 1.04 |
| 2024-03-25 | 3.49 | 3.43 | -0.10 | -2.83 | 241059.00 | 8407.06 | 1.51 |
| 2024-03-22 | 3.58 | 3.53 | -0.03 | -0.84 | 314518.99 | 11114.59 | 1.97 |
| 2024-03-21 | 3.54 | 3.56 | 0.07 | 2.01 | 306950.36 | 10864.87 | 1.92 |
| 2024-03-20 | 3.47 | 3.49 | 0.05 | 1.45 | 219989.32 | 7627.21 | 1.38 |
| 2024-03-19 | 3.48 | 3.44 | -0.04 | -1.15 | 215843.16 | 7460.35 | 1.35 |
| 2024-03-18 | 3.42 | 3.48 | 0.06 | 1.75 | 285123.00 | 9807.78 | 1.79 |
| 2024-03-15 | 3.39 | 3.42 | 0.02 | 0.59 | 248321.95 | 8397.94 | 1.56 |
| 2024-03-14 | 3.48 | 3.40 | -0.08 | -2.30 | 400019.60 | 13668.88 | 2.51 |
| 2024-03-13 | 3.48 | 3.48 | -0.01 | -0.29 | 683074.26 | 23873.44 | 4.28 |
| 2024-03-12 | 3.35 | 3.49 | 0.14 | 4.18 | 852157.42 | 30501.14 | 5.34 |
| 2024-03-11 | 3.28 | 3.35 | 0.07 | 2.13 | 155652.58 | 5128.16 | 0.97 |
| 2024-03-08 | 3.26 | 3.28 | 0.03 | 0.92 | 155243.10 | 5053.34 | 0.97 |
| 2024-03-07 | 3.32 | 3.25 | -0.05 | -1.52 | 143125.99 | 4727.65 | 0.90 |
| 2024-03-06 | 3.26 | 3.30 | 0.02 | 0.61 | 140098.87 | 4595.07 | 0.88 |
| 2024-03-05 | 3.33 | 3.28 | -0.08 | -2.38 | 151723.47 | 4996.62 | 0.95 |
| 2024-03-04 | 3.32 | 3.36 | 0.05 | 1.51 | 239745.44 | 7987.52 | 1.50 |
| 2024-03-01 | 3.28 | 3.31 | 0.03 | 0.92 | 148895.76 | 4904.58 | 0.93 |
| 2024-02-29 | 3.11 | 3.28 | 0.14 | 4.46 | 222161.17 | 7161.05 | 1.39 |
| 2024-02-28 | 3.38 | 3.14 | -0.23 | -6.83 | 367088.00 | 12159.18 | 2.30 |
| 2024-02-27 | 3.26 | 3.37 | 0.08 | 2.43 | 206991.22 | 6858.13 | 1.30 |
| 2024-02-26 | 3.29 | 3.29 | 0.08 | 2.49 | 295345.00 | 9767.04 | 1.85 |
| 2024-02-23 | 3.13 | 3.21 | 0.07 | 2.23 | 197942.63 | 6266.32 | 1.24 |
| 2024-02-22 | 3.06 | 3.14 | 0.06 | 1.95 | 196333.00 | 6113.60 | 1.23 |
| 2024-02-21 | 3.00 | 3.08 | 0.04 | 1.32 | 265087.20 | 8230.86 | 1.66 |
| 2024-02-20 | 3.02 | 3.04 | 0.03 | 1.00 | 210604.12 | 6327.21 | 1.32 |
| 2024-02-19 | 3.09 | 3.01 | 0.00 | 0.00 | 375617.10 | 11405.89 | 2.35 |
| 2024-02-08 | 2.75 | 3.01 | 0.27 | 9.85 | 248698.31 | 7396.32 | 1.56 |
| 2024-02-07 | 2.66 | 2.74 | 0.08 | 3.01 | 309266.71 | 8422.74 | 1.94 |
| 2024-02-06 | 2.45 | 2.66 | 0.05 | 1.92 | 461331.70 | 11682.30 | 2.89 |
| 2024-02-05 | 2.89 | 2.61 | -0.29 | -10.00 | 395767.10 | 10491.47 | 2.48 |
| 2024-01-26 | 3.79 | 3.78 | -0.03 | -0.79 | 329639.48 | 12446.96 | 2.06 |
| 2024-01-25 | 3.64 | 3.81 | 0.12 | 3.25 | 402427.95 | 15032.70 | 2.52 |
| 2024-01-24 | 3.52 | 3.69 | 0.15 | 4.24 | 445212.32 | 16212.92 | 2.79 |
| 2024-01-23 | 3.61 | 3.54 | -0.09 | -2.48 | 438832.37 | 15509.22 | 2.75 |
| 2024-01-22 | 3.52 | 3.63 | 0.09 | 2.54 | 652425.86 | 24273.83 | 4.09 |
日K线
周K线
月K线
