深康佳Ａ

000016
🏛️ 中国 →
5.27
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 5.28 5.32 5.26 5.27 2,609.1K
09:35 5.27 5.28 5.25 5.26 2,494.7K
09:40 5.27 5.27 5.26 5.27 1,510.8K
09:45 5.27 5.28 5.25 5.26 1,711.7K
09:50 5.26 5.27 5.22 5.23 3,537.6K
09:55 5.23 5.24 5.22 5.24 1,290.2K
10:00 5.24 5.24 5.22 5.23 914.2K
10:05 5.24 5.26 5.23 5.26 1,152.9K
10:10 5.26 5.26 5.24 5.25 904.7K
10:15 5.25 5.27 5.25 5.27 712.8K
10:20 5.27 5.28 5.26 5.27 423.7K
10:25 5.28 5.29 5.27 5.28 552.6K
10:30 5.28 5.28 5.26 5.28 339.0K
10:35 5.27 5.28 5.26 5.26 391.0K
10:40 5.26 5.27 5.26 5.27 311.0K
10:45 5.28 5.28 5.27 5.27 755.7K
10:50 5.27 5.28 5.27 5.28 247.8K
10:55 5.28 5.28 5.27 5.28 171.8K
11:00 5.27 5.29 5.27 5.28 522.2K
11:05 5.28 5.29 5.28 5.29 284.1K
11:10 5.29 5.29 5.27 5.28 241.7K
11:15 5.28 5.28 5.27 5.27 104.1K
11:20 5.28 5.28 5.26 5.27 361.6K
11:25 5.26 5.27 5.25 5.26 140.3K
13:00 5.25 5.26 5.25 5.25 295.3K
13:05 5.25 5.26 5.25 5.25 251.6K
13:10 5.25 5.27 5.25 5.26 270.3K
13:15 5.26 5.27 5.25 5.26 337.2K
13:20 5.26 5.27 5.25 5.26 273.2K
13:25 5.26 5.26 5.25 5.26 140.2K
13:30 5.25 5.26 5.24 5.24 781.7K
13:35 5.24 5.25 5.24 5.24 412.8K
13:40 5.24 5.25 5.24 5.25 301.1K
13:45 5.24 5.26 5.24 5.26 441.7K
13:50 5.26 5.26 5.24 5.24 420.1K
13:55 5.25 5.25 5.23 5.23 679.5K
14:00 5.23 5.24 5.23 5.23 462.8K
14:05 5.24 5.24 5.23 5.24 756.4K
14:10 5.24 5.24 5.22 5.23 603.5K
14:15 5.22 5.23 5.22 5.22 360.6K
14:20 5.23 5.23 5.21 5.22 1,650.5K
14:25 5.21 5.22 5.20 5.20 1,687.8K
14:30 5.21 5.21 5.19 5.19 2,308.9K
14:35 5.19 5.22 5.18 5.21 3,797.7K
14:40 5.20 5.22 5.19 5.21 1,462.7K
14:45 5.22 5.23 5.21 5.22 953.8K
14:50 5.22 5.22 5.19 5.20 1,644.4K
14:55 5.20 5.21 5.20 5.21 852.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.22 5.37 5.20 5.27 36.6M
2025-09-29 5.18 5.22 5.07 5.21 35.5M
2025-09-26 5.33 5.33 5.18 5.21 43.6M
2025-09-25 5.46 5.46 5.33 5.33 36.3M
2025-09-24 5.36 5.47 5.27 5.46 45.8M
2025-09-23 5.52 5.54 5.25 5.36 65.5M
2025-09-22 5.60 5.63 5.46 5.52 55.7M
2025-09-19 5.60 5.72 5.54 5.59 67.8M
2025-09-18 5.54 5.78 5.50 5.57 104.7M
2025-09-17 5.60 5.60 5.51 5.54 41.4M
2025-09-16 5.53 5.62 5.50 5.61 51.3M
2025-09-15 5.61 5.68 5.52 5.58 65.1M
2025-09-12 5.51 5.72 5.50 5.53 101.9M
2025-09-11 5.30 5.43 5.22 5.40 46.9M
2025-09-10 5.28 5.34 5.25 5.30 31.1M
2025-09-09 5.42 5.43 5.26 5.29 46.3M
2025-09-08 5.50 5.53 5.39 5.44 48.1M
2025-09-05 5.39 5.50 5.28 5.49 59.2M
2025-09-04 5.41 5.57 5.33 5.43 66.5M
2025-09-03 5.59 5.65 5.37 5.41 65.4M
2025-09-02 5.83 5.85 5.52 5.57 73.0M
2025-09-01 5.76 5.84 5.72 5.79 64.2M
2025-08-29 5.96 5.98 5.67 5.71 99.1M
2025-08-28 5.92 6.01 5.70 5.96 117.6M
2025-08-27 6.14 6.21 5.88 5.89 173.1M
2025-08-26 6.28 6.50 6.12 6.17 305.5M
2025-08-25 5.75 6.12 5.66 6.12 175.0M
2025-08-22 5.55 5.62 5.51 5.56 67.0M
2025-08-21 5.63 5.70 5.51 5.56 97.6M
2025-08-20 5.55 5.67 5.48 5.62 118.3M
2025-08-19 5.43 5.62 5.42 5.51 125.1M
2025-08-18 5.36 5.65 5.34 5.47 162.3M
2025-08-15 5.35 5.46 5.30 5.33 91.7M
2025-08-14 5.45 5.49 5.30 5.34 99.5M
2025-08-13 5.41 5.53 5.30 5.49 178.5M
2025-08-12 5.40 5.42 5.27 5.31 190.1M
2025-08-11 4.93 5.42 4.91 5.42 241.9M
2025-08-08 4.97 5.03 4.92 4.93 31.1M
2025-08-07 4.91 5.08 4.88 4.99 67.3M
2025-08-06 4.89 4.91 4.85 4.90 22.3M
2025-08-05 4.83 4.95 4.82 4.91 35.6M
2025-08-04 4.81 4.85 4.75 4.84 19.4M
2025-08-01 4.83 4.93 4.80 4.85 28.6M
2025-07-31 4.95 4.99 4.81 4.83 64.1M
2025-07-30 4.92 5.10 4.88 5.00 82.0M
2025-07-29 4.94 4.94 4.86 4.91 30.9M
2025-07-28 4.96 4.98 4.93 4.94 24.3M
2025-07-25 4.97 4.99 4.93 4.95 24.4M
2025-07-24 4.89 4.98 4.88 4.98 32.0M
2025-07-23 4.99 5.01 4.91 4.92 40.0M
2025-07-22 5.06 5.07 4.94 4.99 43.9M
2025-07-21 5.03 5.04 5.00 5.04 29.6M
2025-07-18 5.04 5.06 4.98 5.02 31.4M
2025-07-17 5.01 5.05 5.00 5.04 31.1M
2025-07-16 4.99 5.09 4.98 5.02 38.3M
2025-07-15 5.15 5.15 4.98 4.98 86.3M
2025-07-14 5.33 5.40 5.23 5.25 51.5M
2025-07-11 5.29 5.34 5.22 5.32 66.2M
2025-07-10 5.19 5.34 5.17 5.27 60.0M
2025-07-09 5.28 5.33 5.18 5.21 59.0M
2025-07-08 5.22 5.38 5.15 5.31 83.4M
2025-07-07 5.29 5.30 5.18 5.21 53.1M
2025-07-04 5.19 5.31 5.12 5.22 84.0M
2025-07-03 5.08 5.32 5.07 5.20 96.0M
2025-07-02 5.12 5.16 5.07 5.09 44.1M
2025-07-01 5.20 5.23 5.11 5.14 51.2M
2025-06-30 5.12 5.19 5.10 5.16 69.6M
2025-06-27 5.04 5.12 5.02 5.10 63.9M
2025-06-26 5.07 5.14 5.02 5.05 84.3M
2025-06-25 5.07 5.38 5.02 5.16 181.8M
2025-06-24 4.62 5.07 4.61 5.07 62.1M
2025-06-23 4.52 4.62 4.49 4.61 23.9M
2025-06-20 4.60 4.65 4.55 4.56 20.5M
2025-06-19 4.70 4.73 4.61 4.62 26.5M
2025-06-18 4.69 4.72 4.66 4.70 18.8M
2025-06-17 4.67 4.75 4.67 4.71 18.7M
2025-06-16 4.67 4.72 4.67 4.70 18.5M
2025-06-13 4.72 4.77 4.67 4.71 31.7M
2025-06-12 4.79 4.82 4.77 4.79 26.5M
2025-06-11 4.65 4.87 4.65 4.82 53.9M
2025-06-10 5.00 5.01 4.86 4.93 39.3M
2025-06-09 4.93 5.05 4.92 5.02 40.6M
2025-06-06 4.93 4.97 4.89 4.93 26.0M
2025-06-05 4.91 4.94 4.86 4.94 27.9M
2025-06-04 4.90 4.93 4.88 4.90 25.7M
2025-06-03 4.88 4.94 4.86 4.90 20.5M
2025-05-30 4.98 4.98 4.89 4.92 29.3M
2025-05-29 4.90 5.02 4.89 5.02 40.0M
2025-05-28 4.95 4.98 4.89 4.92 29.4M
2025-05-27 4.97 4.99 4.91 4.96 29.1M
2025-05-26 4.96 5.01 4.92 4.99 31.2M
2025-05-23 5.09 5.13 4.95 4.95 56.9M
2025-05-22 5.21 5.26 5.05 5.07 94.6M
2025-05-21 5.50 5.65 5.35 5.35 113.6M
2025-05-20 5.31 5.44 5.28 5.39 81.5M
2025-05-19 5.26 5.36 5.23 5.34 79.4M
2025-05-16 5.20 5.25 5.15 5.20 40.1M
2025-05-15 5.31 5.38 5.21 5.21 53.4M
2025-05-14 5.27 5.37 5.20 5.33 62.0M
2025-05-13 5.36 5.47 5.28 5.30 77.9M
2025-05-12 5.40 5.45 5.27 5.32 76.7M
2025-05-09 5.34 5.50 5.25 5.39 113.1M
2025-05-08 5.41 5.47 5.35 5.38 94.6M
2025-05-07 5.58 5.69 5.33 5.41 171.0M
2025-05-06 5.88 5.88 5.50 5.57 222.8M
2025-04-30 5.36 5.45 5.26 5.45 62.3M
2025-04-29 4.92 5.03 4.84 4.95 60.4M
2025-04-28 4.93 5.00 4.86 4.87 48.8M
2025-04-25 4.79 5.03 4.76 4.93 77.8M
2025-04-24 4.87 4.88 4.78 4.80 55.2M
2025-04-23 4.95 5.06 4.87 4.89 59.5M
2025-04-22 4.98 5.06 4.92 4.92 59.9M
2025-04-21 4.85 5.08 4.79 5.02 81.1M
2025-04-18 5.10 5.14 4.84 4.86 111.1M
2025-04-17 5.18 5.34 5.06 5.07 114.9M
2025-04-16 5.41 5.54 5.17 5.28 172.3M
2025-04-15 4.99 5.77 4.98 5.68 273.1M
2025-04-14 5.33 5.60 5.00 5.28 232.9M
2025-04-11 4.72 5.10 4.67 5.10 160.9M
2025-04-10 4.26 4.64 4.22 4.64 70.0M
2025-04-09 4.22 4.22 4.12 4.22 78.4M
2025-04-08 3.87 4.05 3.71 3.84 64.9M
2025-04-07 4.11 4.28 4.10 4.10 37.1M
2025-04-03 4.50 4.66 4.48 4.55 36.0M
2025-04-02 4.55 4.57 4.51 4.55 27.0M
2025-04-01 4.61 4.67 4.56 4.56 34.3M
2025-03-31 4.71 4.71 4.56 4.61 35.6M
2025-03-28 4.80 4.84 4.75 4.75 28.2M
2025-03-27 4.80 4.82 4.72 4.75 28.0M
2025-03-26 4.76 4.90 4.72 4.84 50.4M
2025-03-25 4.83 4.83 4.75 4.76 32.0M
2025-03-24 4.95 5.00 4.72 4.85 63.7M
2025-03-21 5.13 5.15 4.98 5.02 62.6M
2025-03-20 5.23 5.24 5.14 5.14 47.3M
2025-03-19 5.30 5.31 5.18 5.19 58.6M
2025-03-18 5.32 5.45 5.26 5.33 68.4M
2025-03-17 5.30 5.45 5.28 5.34 64.1M
2025-03-14 5.23 5.35 5.14 5.30 69.3M
2025-03-13 5.49 5.51 5.25 5.26 85.2M
2025-03-12 5.46 5.60 5.39 5.48 108.6M
2025-03-11 5.30 5.47 5.27 5.42 65.5M
2025-03-10 5.38 5.48 5.34 5.42 75.2M
2025-03-07 5.45 5.55 5.30 5.37 125.6M
2025-03-06 5.46 5.70 5.45 5.55 171.7M
2025-03-05 5.59 5.66 5.44 5.50 196.3M
2025-03-04 5.90 6.11 5.67 5.80 360.4M
2025-03-03 5.14 5.76 4.99 5.76 206.3M
2025-02-28 5.69 5.69 5.14 5.24 129.8M
2025-02-27 5.53 5.83 5.47 5.71 192.6M
2025-02-26 5.33 5.70 5.27 5.56 189.1M
2025-02-25 5.37 5.52 5.21 5.36 166.3M
2025-02-24 5.47 5.75 5.39 5.47 296.7M
2025-02-21 4.96 5.38 4.96 5.38 148.0M
2025-02-20 4.86 5.00 4.86 4.89 70.2M
2025-02-19 4.74 4.88 4.72 4.86 68.6M
2025-02-18 4.99 5.03 4.75 4.77 92.1M
2025-02-17 5.00 5.13 4.97 5.04 89.3M
2025-02-14 5.02 5.06 4.92 4.94 94.2M
2025-02-13 5.03 5.27 4.93 5.11 167.5M
2025-02-12 4.87 5.06 4.81 5.03 120.8M
2025-02-11 4.98 5.08 4.87 4.89 109.6M
2025-02-10 4.83 4.98 4.83 4.96 119.3M
2025-02-07 4.80 4.98 4.76 4.85 139.4M
2025-02-06 4.56 4.99 4.42 4.89 151.0M
2025-02-05 4.50 4.67 4.46 4.59 72.7M
2025-01-27 4.90 4.94 4.53 4.54 120.9M
2025-01-24 4.88 5.22 4.76 5.03 142.9M
2025-01-23 5.17 5.31 4.97 4.97 131.8M
2025-01-22 5.50 5.50 5.12 5.12 149.1M
2025-01-21 5.88 5.90 5.56 5.57 169.2M
2025-01-20 6.25 6.31 5.86 5.96 206.3M
2025-01-17 6.63 6.88 6.21 6.32 315.6M
2025-01-16 5.90 6.81 5.80 6.81 390.4M
2025-01-15 6.68 6.68 5.74 6.19 432.1M
2025-01-14 6.07 6.07 6.07 6.07 10.0M