深康佳Ｂ

200016
🏛️ 中国 →
1.71
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 1.74 1.76 1.74 1.74 45.6K
09:35 1.75 1.75 1.71 1.71 75.3K
09:40 1.71 1.72 1.70 1.70 270.4K
09:45 1.70 1.72 1.69 1.72 92.7K
09:50 1.70 1.71 1.70 1.70 55.0K
09:55 1.70 1.70 1.68 1.69 144.9K
10:00 1.68 1.70 1.68 1.69 157.7K
10:05 1.69 1.70 1.68 1.68 114.5K
10:10 1.70 1.70 1.64 1.65 278.5K
10:15 1.66 1.66 1.64 1.66 300.7K
10:20 1.66 1.66 1.65 1.66 87.4K
10:25 1.65 1.65 1.63 1.64 188.3K
10:30 1.63 1.64 1.62 1.62 204.8K
10:35 1.62 1.64 1.62 1.64 250.5K
10:40 1.63 1.64 1.63 1.63 155.8K
10:45 1.63 1.64 1.63 1.63 73.4K
10:50 1.63 1.63 1.62 1.62 186.8K
10:55 1.62 1.62 1.61 1.62 345.5K
11:00 1.62 1.64 1.60 1.63 648.6K
11:05 1.63 1.63 1.62 1.62 32.0K
11:10 1.61 1.62 1.61 1.61 273.5K
11:15 1.61 1.63 1.61 1.63 5.7K
11:20 1.61 1.64 1.61 1.64 52.4K
11:25 1.63 1.64 1.61 1.64 56.8K
13:00 1.62 1.62 1.61 1.62 110.5K
13:05 1.62 1.64 1.61 1.64 14.5K
13:10 1.64 1.64 1.64 1.64 2.5K
13:15 1.63 1.64 1.62 1.62 6.7K
13:20 1.64 1.64 1.62 1.64 29.7K
13:25 1.64 1.64 1.63 1.63 51.8K
13:30 1.63 1.64 1.63 1.63 21.0K
13:35 1.63 1.64 1.63 1.63 0.8K
13:40 1.63 1.63 1.62 1.62 94.9K
13:45 1.62 1.62 1.61 1.62 38.5K
13:50 1.62 1.62 1.61 1.62 116.1K
13:55 1.62 1.62 1.61 1.61 13.5K
14:00 1.62 1.62 1.62 1.62 43.7K
14:05 1.62 1.62 1.61 1.62 25.3K
14:10 1.61 1.62 1.61 1.62 22.6K
14:15 1.62 1.63 1.61 1.63 200.4K
14:20 1.61 1.63 1.61 1.63 72.2K
14:25 1.63 1.64 1.63 1.64 13.4K
14:30 1.64 1.64 1.63 1.64 49.5K
14:35 1.64 1.65 1.64 1.65 42.0K
14:40 1.64 1.65 1.64 1.64 75.0K
14:45 1.64 1.65 1.64 1.65 16.7K
14:50 1.65 1.65 1.64 1.65 52.3K
14:55 1.65 1.65 1.65 1.65 20.2K
15:40 1.65 1.65 1.65 1.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 1.68 1.72 1.65 1.71 2.2M
2025-09-29 1.64 1.68 1.61 1.68 1.5M
2025-09-26 1.64 1.66 1.61 1.64 2.2M
2025-09-25 1.67 1.69 1.63 1.66 1.4M
2025-09-24 1.65 1.69 1.60 1.69 2.4M
2025-09-23 1.74 1.76 1.60 1.65 5.3M
2025-09-22 1.79 1.79 1.72 1.74 1.8M
2025-09-19 1.80 1.81 1.74 1.78 2.1M
2025-09-18 1.81 1.83 1.77 1.80 3.5M
2025-09-17 1.79 1.80 1.75 1.80 2.7M
2025-09-16 1.80 1.80 1.76 1.79 1.6M
2025-09-15 1.83 1.83 1.78 1.80 1.9M
2025-09-12 1.79 1.84 1.78 1.80 5.3M
2025-09-11 1.68 1.77 1.67 1.77 4.1M
2025-09-10 1.68 1.71 1.67 1.70 2.5M
2025-09-09 1.74 1.74 1.65 1.68 4.9M
2025-09-08 1.71 1.78 1.70 1.73 3.2M
2025-09-05 1.57 1.69 1.57 1.69 3.9M
2025-09-04 1.57 1.61 1.55 1.59 2.6M
2025-09-03 1.61 1.63 1.54 1.56 3.7M
2025-09-02 1.66 1.68 1.54 1.62 5.6M
2025-09-01 1.65 1.70 1.65 1.68 2.3M
2025-08-29 1.72 1.72 1.61 1.67 5.1M
2025-08-28 1.65 1.72 1.63 1.72 6.4M
2025-08-27 1.66 1.73 1.59 1.65 10.0M
2025-08-26 1.87 1.95 1.67 1.68 17.7M
2025-08-25 1.73 1.86 1.69 1.85 15.3M
2025-08-22 1.62 1.72 1.62 1.69 6.7M
2025-08-21 1.68 1.76 1.56 1.65 9.6M
2025-08-20 1.55 1.68 1.51 1.66 11.4M
2025-08-19 1.47 1.61 1.45 1.53 11.8M
2025-08-18 1.39 1.46 1.38 1.46 13.4M
2025-08-15 1.31 1.35 1.31 1.33 3.0M
2025-08-14 1.33 1.35 1.29 1.31 3.4M
2025-08-13 1.28 1.35 1.28 1.33 6.2M
2025-08-12 1.26 1.28 1.25 1.27 3.7M
2025-08-11 1.20 1.30 1.20 1.28 7.9M
2025-08-08 1.19 1.21 1.18 1.19 1.1M
2025-08-07 1.16 1.24 1.15 1.19 4.6M
2025-08-06 1.15 1.17 1.14 1.16 2.2M
2025-08-05 1.14 1.15 1.13 1.15 1.4M
2025-08-04 1.14 1.15 1.13 1.14 0.6M
2025-08-01 1.15 1.16 1.14 1.15 0.8M
2025-07-31 1.15 1.17 1.13 1.15 1.9M
2025-07-30 1.15 1.17 1.13 1.16 2.6M
2025-07-29 1.15 1.15 1.13 1.14 1.0M
2025-07-28 1.12 1.15 1.11 1.15 3.3M
2025-07-25 1.10 1.12 1.10 1.12 0.8M
2025-07-24 1.10 1.12 1.09 1.11 1.1M
2025-07-23 1.11 1.11 1.09 1.09 1.1M
2025-07-22 1.11 1.12 1.10 1.11 1.7M
2025-07-21 1.11 1.12 1.09 1.11 1.8M
2025-07-18 1.12 1.12 1.10 1.12 0.8M
2025-07-17 1.12 1.12 1.10 1.12 1.1M
2025-07-16 1.09 1.12 1.09 1.12 1.5M
2025-07-15 1.12 1.12 1.08 1.10 2.8M
2025-07-14 1.13 1.14 1.11 1.13 1.5M
2025-07-11 1.12 1.14 1.11 1.14 2.1M
2025-07-10 1.11 1.13 1.11 1.13 1.2M
2025-07-09 1.14 1.14 1.10 1.12 1.7M
2025-07-08 1.12 1.15 1.11 1.14 3.4M
2025-07-07 1.08 1.13 1.08 1.12 5.7M
2025-07-04 1.07 1.09 1.07 1.08 2.4M
2025-07-03 1.05 1.08 1.05 1.07 1.3M
2025-07-02 1.07 1.07 1.05 1.06 1.0M
2025-07-01 1.08 1.08 1.06 1.07 1.0M
2025-06-30 1.06 1.08 1.06 1.07 1.6M
2025-06-27 1.05 1.06 1.05 1.06 0.8M
2025-06-26 1.06 1.06 1.04 1.05 1.2M
2025-06-25 1.06 1.07 1.04 1.06 2.3M
2025-06-24 1.01 1.07 1.01 1.07 3.6M
2025-06-23 0.99 1.01 0.99 1.01 0.7M
2025-06-20 0.99 1.00 0.98 0.99 0.8M
2025-06-19 1.00 1.01 0.99 0.99 0.7M
2025-06-18 1.01 1.01 1.00 1.01 0.5M
2025-06-17 1.01 1.02 1.00 1.01 0.6M
2025-06-16 1.01 1.02 1.00 1.01 0.6M
2025-06-13 1.02 1.02 1.00 1.00 0.4M
2025-06-12 1.01 1.03 1.00 1.01 0.9M
2025-06-11 1.02 1.03 1.00 1.01 1.8M
2025-06-10 1.04 1.05 1.02 1.03 1.3M
2025-06-09 1.04 1.06 1.04 1.05 0.6M
2025-06-06 1.05 1.05 1.03 1.05 0.5M
2025-06-05 1.04 1.05 1.02 1.05 1.1M
2025-06-04 1.04 1.05 1.03 1.05 0.4M
2025-06-03 1.04 1.05 1.03 1.05 0.2M
2025-05-30 1.06 1.06 1.04 1.05 0.4M
2025-05-29 1.04 1.06 1.04 1.06 0.7M
2025-05-28 1.05 1.06 1.03 1.05 0.6M
2025-05-27 1.06 1.06 1.04 1.05 0.2M
2025-05-26 1.04 1.06 1.04 1.05 0.6M
2025-05-23 1.06 1.06 1.04 1.05 0.5M
2025-05-22 1.07 1.08 1.05 1.06 1.5M
2025-05-21 1.09 1.10 1.07 1.08 1.4M
2025-05-20 1.08 1.09 1.07 1.09 0.9M
2025-05-19 1.07 1.09 1.07 1.09 1.2M
2025-05-16 1.08 1.08 1.06 1.07 1.1M
2025-05-15 1.08 1.09 1.06 1.07 0.5M
2025-05-14 1.07 1.08 1.06 1.08 1.0M
2025-05-13 1.07 1.08 1.06 1.07 0.8M
2025-05-12 1.07 1.07 1.06 1.07 0.6M
2025-05-09 1.07 1.09 1.06 1.07 1.5M
2025-05-08 1.08 1.09 1.07 1.08 1.1M
2025-05-07 1.12 1.12 1.07 1.08 3.3M
2025-05-06 1.13 1.15 1.09 1.11 4.1M
2025-04-30 1.08 1.13 1.07 1.12 9.7M
2025-04-29 1.02 1.03 1.00 1.03 1.0M
2025-04-28 1.02 1.02 1.00 1.01 0.6M
2025-04-25 1.00 1.03 0.99 1.02 1.4M
2025-04-24 1.01 1.02 0.99 1.00 1.4M
2025-04-23 1.02 1.03 1.01 1.02 0.3M
2025-04-22 1.03 1.04 1.01 1.01 0.6M
2025-04-21 1.01 1.04 1.01 1.04 0.9M
2025-04-18 1.02 1.04 1.00 1.02 1.5M
2025-04-17 1.02 1.05 1.02 1.02 1.5M
2025-04-16 1.06 1.07 1.01 1.03 2.2M
2025-04-15 1.04 1.09 1.03 1.07 3.9M
2025-04-14 1.07 1.09 1.03 1.07 4.9M
2025-04-11 1.03 1.13 1.01 1.06 7.4M
2025-04-10 1.03 1.06 0.98 1.06 11.6M
2025-04-09 0.91 0.96 0.90 0.96 4.1M
2025-04-08 0.88 0.88 0.83 0.87 1.8M
2025-04-07 0.93 0.93 0.86 0.86 2.3M
2025-04-03 0.97 0.98 0.96 0.96 0.4M
2025-04-02 0.95 0.97 0.95 0.97 0.5M
2025-04-01 0.96 0.98 0.95 0.97 0.4M
2025-03-31 0.98 0.98 0.95 0.97 1.7M
2025-03-28 1.00 1.00 0.98 0.99 0.7M
2025-03-27 1.00 1.01 0.98 1.00 0.5M
2025-03-26 1.00 1.01 0.98 1.01 1.1M
2025-03-25 0.98 1.00 0.98 0.99 0.7M
2025-03-24 1.00 1.02 0.97 0.99 1.5M
2025-03-21 1.02 1.02 1.00 1.01 0.6M
2025-03-20 1.01 1.03 1.01 1.01 0.7M
2025-03-19 1.02 1.03 1.01 1.02 1.0M
2025-03-18 1.03 1.04 1.02 1.03 0.9M
2025-03-17 1.04 1.05 1.01 1.04 1.1M
2025-03-14 1.02 1.04 1.02 1.03 0.6M
2025-03-13 1.03 1.04 1.01 1.03 0.7M
2025-03-12 1.04 1.05 1.03 1.04 0.7M
2025-03-11 1.02 1.05 1.01 1.03 0.9M
2025-03-10 1.04 1.05 1.02 1.04 0.9M
2025-03-07 1.04 1.06 1.02 1.04 2.6M
2025-03-06 1.06 1.07 1.04 1.05 1.3M
2025-03-05 1.06 1.06 1.03 1.04 0.5M
2025-03-04 1.05 1.06 1.04 1.06 2.2M
2025-03-03 1.00 1.08 1.00 1.06 4.0M
2025-02-28 1.05 1.05 1.00 1.00 1.8M
2025-02-27 1.04 1.06 1.02 1.04 1.4M
2025-02-26 1.04 1.06 1.02 1.05 1.5M
2025-02-25 1.02 1.04 1.01 1.03 1.2M
2025-02-24 1.07 1.08 1.03 1.03 3.5M
2025-02-21 1.00 1.08 1.00 1.06 6.6M
2025-02-20 1.00 1.01 0.99 1.00 1.0M
2025-02-19 0.99 1.01 0.98 1.00 0.7M
2025-02-18 0.99 1.01 0.98 1.00 1.4M
2025-02-17 1.02 1.03 1.00 1.01 1.6M
2025-02-14 1.02 1.03 1.00 1.01 2.2M
2025-02-13 1.04 1.05 1.01 1.04 1.7M
2025-02-12 1.02 1.05 1.02 1.04 2.2M
2025-02-11 1.02 1.04 1.01 1.02 0.9M
2025-02-10 1.03 1.04 1.00 1.04 1.7M
2025-02-07 1.02 1.06 1.01 1.03 1.8M
2025-02-06 0.97 1.03 0.94 1.03 3.5M
2025-02-05 0.95 0.97 0.94 0.96 1.6M
2025-01-27 1.00 1.00 0.93 0.93 2.1M
2025-01-24 0.99 1.03 0.95 1.00 3.0M
2025-01-23 1.04 1.06 1.00 1.00 2.4M
2025-01-22 1.06 1.06 1.01 1.02 2.1M
2025-01-21 1.07 1.11 1.06 1.07 2.0M
2025-01-20 1.14 1.15 1.10 1.11 2.5M
2025-01-17 1.17 1.18 1.13 1.14 3.3M
2025-01-16 1.08 1.20 1.07 1.18 6.7M
2025-01-15 1.31 1.31 1.08 1.11 15.5M
2025-01-14 1.19 1.19 1.19 1.19 0.9M