深科达 sh.688328
71.03
+2.47%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 69.28 | 71.62 | 66.74 | 71.03 | +2.47% | 5.98 | 9.06% |
| 2026-05-22 | 70.25 | 70.55 | 67.40 | 69.32 | +0.55% | 6.00 | 9.23% |
| 2026-05-21 | 76.16 | 79.58 | 68.06 | 68.94 | -9.29% | 7.79 | 11.34% |
| 2026-05-20 | 73.27 | 76.36 | 72.57 | 76.16 | +2.43% | 6.63 | 9.38% |
| 2026-05-19 | 68.02 | 74.38 | 66.06 | 74.35 | +6.49% | 8.13 | 12.12% |
| 2026-05-18 | 65.81 | 71.99 | 65.00 | 69.82 | +6.60% | 8.69 | 13.23% |
| 2026-05-15 | 66.35 | 67.50 | 63.12 | 65.50 | -0.91% | 6.18 | 9.99% |
| 2026-05-14 | 66.39 | 70.02 | 65.52 | 66.10 | -2.95% | 6.36 | 10.03% |
| 2026-05-13 | 65.02 | 69.28 | 64.60 | 68.11 | +1.46% | 8.74 | 13.90% |
| 2026-05-12 | 71.57 | 72.00 | 66.00 | 67.13 | -4.52% | 9.45 | 14.64% |
| 2026-05-11 | 60.03 | 70.31 | 58.96 | 70.31 | +20.00% | 7.32 | 11.85% |
| 2026-05-08 | 58.00 | 59.85 | 55.96 | 58.59 | +1.40% | 5.62 | 10.29% |
| 2026-05-07 | 56.37 | 58.35 | 54.38 | 57.78 | +3.20% | 5.42 | 10.05% |
| 2026-05-06 | 56.27 | 58.94 | 55.75 | 55.99 | +3.34% | 5.98 | 11.10% |
| 2026-04-30 | 55.53 | 58.49 | 54.11 | 54.18 | -0.48% | 7.30 | 13.94% |
| 2026-04-29 | 49.17 | 58.00 | 48.55 | 54.44 | +10.29% | 9.31 | 18.15% |
| 2026-04-28 | 46.90 | 51.68 | 46.60 | 49.36 | +14.58% | 8.08 | 17.48% |
| 2026-04-27 | 41.31 | 43.35 | 41.15 | 43.08 | +4.95% | 2.48 | 6.15% |
| 2026-04-24 | 41.00 | 41.64 | 39.87 | 41.05 | -0.41% | 2.52 | 6.55% |
| 2026-04-23 | 44.04 | 46.20 | 40.87 | 41.22 | -6.32% | 3.63 | 9.13% |