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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.04 | 23.26 | 22.66 | 22.99 | -0.73% | 0.62 | 2.86% |
| 2025-07-22 | 22.88 | 23.98 | 22.70 | 23.16 | +1.22% | 1.19 | 5.40% |
| 2025-07-21 | 22.58 | 22.92 | 22.51 | 22.88 | +0.93% | 0.66 | 3.10% |
| 2025-07-18 | 22.70 | 23.23 | 22.38 | 22.67 | -0.04% | 0.76 | 3.56% |
| 2025-07-17 | 23.08 | 23.17 | 22.57 | 22.68 | -1.73% | 0.87 | 4.04% |
| 2025-07-16 | 23.14 | 23.25 | 22.52 | 23.08 | -0.26% | 0.89 | 4.11% |
| 2025-07-15 | 22.56 | 23.48 | 22.51 | 23.14 | +3.07% | 1.45 | 6.67% |
| 2025-07-14 | 22.14 | 22.55 | 21.88 | 22.45 | +1.35% | 0.59 | 2.80% |
| 2025-07-11 | 22.16 | 22.26 | 21.80 | 22.15 | -0.23% | 0.66 | 3.19% |
| 2025-07-10 | 23.00 | 23.00 | 21.87 | 22.20 | -2.84% | 0.86 | 4.07% |
| 2025-07-09 | 23.22 | 23.26 | 22.65 | 22.85 | -1.59% | 0.60 | 2.77% |
| 2025-07-08 | 23.00 | 23.39 | 22.81 | 23.22 | +1.18% | 0.48 | 2.18% |
| 2025-07-07 | 22.68 | 23.60 | 22.64 | 22.95 | +1.28% | 0.81 | 3.72% |
| 2025-07-04 | 22.90 | 23.13 | 22.38 | 22.66 | -1.05% | 0.72 | 3.35% |
| 2025-07-03 | 22.55 | 22.90 | 22.45 | 22.90 | +1.55% | 0.58 | 2.71% |
| 2025-07-02 | 22.83 | 23.00 | 22.35 | 22.55 | -1.96% | 0.70 | 3.28% |
| 2025-07-01 | 22.43 | 23.07 | 22.43 | 23.00 | +1.55% | 0.94 | 4.34% |
| 2025-06-30 | 22.48 | 23.11 | 22.41 | 22.65 | +0.67% | 0.94 | 4.40% |
| 2025-06-27 | 22.60 | 23.18 | 22.43 | 22.50 | -0.44% | 1.26 | 5.86% |
| 2025-06-26 | 21.82 | 23.08 | 21.55 | 22.60 | +4.48% | 1.29 | 6.10% |