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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.77 | 21.86 | 21.04 | 21.63 | -0.14% | 0.91 | 4.46% |
| 2025-06-24 | 20.85 | 21.89 | 20.85 | 21.66 | +4.13% | 0.93 | 4.58% |
| 2025-06-23 | 20.11 | 20.83 | 19.91 | 20.80 | +3.95% | 0.63 | 3.25% |
| 2025-06-20 | 20.23 | 20.79 | 19.95 | 20.01 | -1.04% | 0.41 | 2.15% |
| 2025-06-19 | 20.30 | 20.89 | 20.00 | 20.22 | -2.03% | 0.57 | 2.95% |
| 2025-06-18 | 20.11 | 20.72 | 19.97 | 20.64 | +2.64% | 0.57 | 2.97% |
| 2025-06-17 | 20.28 | 20.39 | 19.95 | 20.11 | -0.49% | 0.32 | 1.69% |
| 2025-06-16 | 19.92 | 20.64 | 19.73 | 20.21 | +1.40% | 0.48 | 2.51% |
| 2025-06-13 | 20.38 | 20.46 | 19.75 | 19.93 | -2.11% | 0.54 | 2.87% |
| 2025-06-12 | 20.30 | 20.48 | 20.00 | 20.36 | +0.54% | 0.37 | 1.92% |
| 2025-06-11 | 20.25 | 20.82 | 20.15 | 20.25 | +0.30% | 0.60 | 3.11% |
| 2025-06-10 | 20.62 | 20.80 | 19.79 | 20.19 | -1.94% | 0.73 | 3.82% |
| 2025-06-09 | 20.65 | 20.83 | 20.47 | 20.59 | -0.72% | 0.62 | 3.17% |
| 2025-06-06 | 20.93 | 21.50 | 20.47 | 20.74 | -0.77% | 0.81 | 4.11% |
| 2025-06-05 | 20.20 | 21.11 | 19.83 | 20.90 | +4.29% | 1.14 | 5.84% |
| 2025-06-04 | 19.37 | 20.25 | 19.20 | 20.04 | +4.21% | 0.83 | 4.41% |
| 2025-06-03 | 19.03 | 19.63 | 18.86 | 19.23 | +1.32% | 0.57 | 3.10% |
| 2025-05-30 | 19.60 | 19.64 | 18.86 | 18.98 | -3.61% | 0.57 | 3.14% |
| 2025-05-29 | 18.83 | 19.69 | 18.68 | 19.69 | +4.40% | 0.63 | 3.42% |
| 2025-05-28 | 19.42 | 19.49 | 18.77 | 18.86 | -0.47% | 0.41 | 2.30% |