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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.53 | 31.59 | 26.97 | 30.71 | +11.59% | 2.46 | 8.91% |
| 2025-08-19 | 26.98 | 28.04 | 26.90 | 27.52 | +1.47% | 1.18 | 4.53% |
| 2025-08-18 | 26.66 | 27.87 | 26.23 | 27.12 | +1.73% | 1.39 | 5.37% |
| 2025-08-15 | 26.08 | 26.95 | 26.08 | 26.66 | +1.25% | 0.92 | 3.66% |
| 2025-08-14 | 27.68 | 27.68 | 26.27 | 26.33 | -5.32% | 1.30 | 5.12% |
| 2025-08-13 | 27.53 | 28.10 | 27.10 | 27.81 | +0.54% | 1.21 | 4.65% |
| 2025-08-12 | 28.15 | 28.15 | 26.85 | 27.66 | -1.95% | 1.61 | 6.25% |
| 2025-08-11 | 28.41 | 28.56 | 27.85 | 28.21 | -1.02% | 1.56 | 5.89% |
| 2025-08-08 | 27.50 | 29.32 | 27.03 | 28.50 | +3.37% | 2.30 | 8.61% |
| 2025-08-07 | 27.69 | 28.00 | 26.94 | 27.57 | -0.72% | 1.68 | 6.47% |
| 2025-08-06 | 27.29 | 28.00 | 26.97 | 27.77 | +2.17% | 2.11 | 8.13% |
| 2025-08-05 | 25.25 | 28.44 | 25.13 | 27.18 | +7.99% | 2.36 | 9.32% |
| 2025-08-04 | 24.85 | 25.23 | 24.45 | 25.17 | +1.99% | 0.88 | 3.72% |
| 2025-08-01 | 23.88 | 24.78 | 23.60 | 24.68 | +4.00% | 1.38 | 6.02% |
| 2025-07-31 | 24.44 | 24.70 | 23.60 | 23.73 | -2.51% | 1.01 | 4.43% |
| 2025-07-30 | 24.73 | 25.07 | 24.00 | 24.34 | -2.29% | 1.12 | 4.84% |
| 2025-07-29 | 24.05 | 24.92 | 24.05 | 24.91 | +2.89% | 1.02 | 4.40% |
| 2025-07-28 | 23.75 | 24.45 | 23.64 | 24.21 | +1.94% | 0.98 | 4.33% |
| 2025-07-25 | 23.61 | 23.78 | 23.18 | 23.75 | +0.98% | 0.66 | 2.96% |
| 2025-07-24 | 23.11 | 23.66 | 23.00 | 23.52 | +2.31% | 0.81 | 3.67% |