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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 42.00 | 44.95 | 42.00 | 44.00 | +5.41% | 3.50 | 8.47% |
| 2026-04-21 | 40.80 | 42.24 | 40.15 | 41.74 | +1.53% | 2.81 | 7.18% |
| 2026-04-20 | 42.28 | 42.81 | 40.95 | 41.11 | -2.88% | 2.75 | 6.99% |
| 2026-04-17 | 40.29 | 43.10 | 39.90 | 42.33 | +4.03% | 2.89 | 7.35% |
| 2026-04-16 | 40.88 | 41.10 | 40.10 | 40.69 | +0.47% | 1.57 | 4.10% |
| 2026-04-15 | 41.80 | 42.15 | 40.23 | 40.50 | -1.51% | 2.10 | 5.44% |
| 2026-04-14 | 41.70 | 42.15 | 40.59 | 41.12 | +1.46% | 2.63 | 6.72% |
| 2026-04-13 | 40.11 | 41.06 | 39.80 | 40.53 | -0.30% | 2.18 | 5.71% |
| 2026-04-10 | 41.30 | 41.86 | 40.43 | 40.65 | +0.49% | 2.88 | 7.46% |
| 2026-04-09 | 39.80 | 41.63 | 39.38 | 40.45 | -1.12% | 2.77 | 7.23% |
| 2026-04-08 | 39.95 | 41.15 | 39.56 | 40.91 | +6.59% | 3.74 | 9.79% |
| 2026-04-07 | 39.36 | 40.38 | 38.37 | 38.38 | -0.31% | 3.39 | 9.14% |
| 2026-04-03 | 40.82 | 40.90 | 37.90 | 38.50 | -1.99% | 5.46 | 14.79% |
| 2026-04-02 | 37.50 | 42.86 | 37.50 | 39.28 | +6.10% | 6.91 | 18.07% |
| 2026-04-01 | 36.88 | 38.66 | 36.50 | 37.02 | +6.29% | 3.19 | 9.00% |
| 2026-03-31 | 36.09 | 36.62 | 34.70 | 34.83 | -5.15% | 2.08 | 6.19% |
| 2026-03-30 | 36.76 | 37.39 | 35.93 | 36.72 | -2.68% | 2.20 | 6.35% |
| 2026-03-27 | 37.13 | 38.50 | 36.71 | 37.73 | -1.31% | 2.15 | 6.06% |
| 2026-03-26 | 39.50 | 40.60 | 37.94 | 38.23 | -5.60% | 2.86 | 7.74% |
| 2026-03-25 | 40.00 | 41.58 | 39.37 | 40.50 | +4.73% | 4.85 | 12.65% |