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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.64 | 38.98 | 35.00 | 38.67 | +10.80% | 4.41 | 12.65% |
| 2026-03-23 | 37.10 | 37.86 | 34.60 | 34.90 | -9.94% | 4.04 | 11.82% |
| 2026-03-20 | 41.61 | 42.32 | 38.68 | 38.75 | -7.80% | 5.63 | 14.84% |
| 2026-03-19 | 47.65 | 47.80 | 41.80 | 42.03 | -16.19% | 9.04 | 21.65% |
| 2026-03-18 | 43.00 | 50.15 | 42.00 | 50.15 | +20.00% | 5.53 | 12.34% |
| 2026-03-17 | 42.67 | 44.28 | 40.56 | 41.79 | -0.67% | 3.58 | 8.86% |
| 2026-03-16 | 45.38 | 46.00 | 39.88 | 42.07 | -5.44% | 5.58 | 14.05% |
| 2026-03-13 | 44.00 | 47.00 | 43.88 | 44.49 | -2.31% | 4.24 | 9.83% |
| 2026-03-12 | 42.92 | 45.54 | 40.44 | 45.54 | +5.71% | 3.78 | 9.35% |
| 2026-03-11 | 43.70 | 45.97 | 42.38 | 43.08 | -1.24% | 4.90 | 11.80% |
| 2026-03-10 | 42.34 | 44.39 | 41.50 | 43.62 | +3.12% | 4.34 | 10.68% |
| 2026-03-09 | 38.50 | 42.53 | 37.30 | 42.30 | +6.42% | 5.14 | 13.55% |
| 2026-03-06 | 35.39 | 40.76 | 34.50 | 39.75 | +11.03% | 4.77 | 13.32% |
| 2026-03-05 | 32.87 | 36.89 | 32.57 | 35.80 | +14.34% | 3.97 | 11.94% |
| 2026-03-04 | 31.50 | 32.42 | 31.02 | 31.31 | -1.85% | 0.73 | 2.43% |
| 2026-03-03 | 34.31 | 35.19 | 31.88 | 31.90 | -6.29% | 1.24 | 3.94% |
| 2026-03-02 | 34.00 | 34.78 | 33.57 | 34.04 | -1.30% | 1.13 | 3.49% |
| 2026-02-27 | 34.21 | 34.59 | 33.40 | 34.49 | +0.15% | 0.78 | 2.45% |
| 2026-02-26 | 33.99 | 35.00 | 33.03 | 34.44 | +2.10% | 0.77 | 2.38% |
| 2026-02-25 | 33.94 | 34.08 | 32.81 | 33.73 | -0.53% | 0.74 | 2.36% |