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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.75 | 19.06 | 18.63 | 18.95 | +0.48% | 0.35 | 1.98% |
| 2025-05-26 | 18.65 | 19.14 | 18.65 | 18.86 | +0.53% | 0.45 | 2.54% |
| 2025-05-23 | 18.94 | 19.19 | 18.60 | 18.76 | -1.37% | 0.58 | 3.26% |
| 2025-05-22 | 19.23 | 20.09 | 18.96 | 19.02 | -1.50% | 1.04 | 5.65% |
| 2025-05-21 | 19.07 | 19.41 | 18.86 | 19.31 | +0.68% | 0.67 | 3.69% |
| 2025-05-20 | 19.00 | 19.35 | 18.72 | 19.18 | +1.43% | 0.55 | 3.03% |
| 2025-05-19 | 18.90 | 19.06 | 18.60 | 18.91 | +0.85% | 0.60 | 3.39% |
| 2025-05-16 | 18.09 | 18.96 | 18.09 | 18.75 | +1.63% | 0.64 | 3.60% |
| 2025-05-15 | 18.82 | 18.99 | 18.23 | 18.45 | -1.34% | 0.56 | 3.24% |
| 2025-05-14 | 18.78 | 19.46 | 18.66 | 18.70 | +0.75% | 1.00 | 5.53% |
| 2025-05-13 | 18.87 | 18.87 | 18.32 | 18.56 | +0.27% | 0.52 | 2.96% |
| 2025-05-12 | 18.49 | 18.65 | 18.30 | 18.51 | +0.60% | 0.54 | 3.08% |
| 2025-05-09 | 18.63 | 18.77 | 18.21 | 18.40 | -1.92% | 0.54 | 3.08% |
| 2025-05-08 | 18.37 | 18.88 | 18.08 | 18.76 | +1.74% | 0.84 | 4.76% |
| 2025-05-07 | 18.61 | 19.08 | 18.32 | 18.44 | -0.86% | 1.01 | 5.72% |
| 2025-05-06 | 18.70 | 18.90 | 18.36 | 18.60 | +2.20% | 1.27 | 7.20% |