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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.60 | 34.14 | 32.96 | 33.91 | +2.20% | 0.94 | 2.95% |
| 2026-02-13 | 32.35 | 33.70 | 32.16 | 33.18 | +2.31% | 0.75 | 2.39% |
| 2026-02-12 | 32.65 | 32.88 | 32.31 | 32.43 | -0.61% | 0.46 | 1.48% |
| 2026-02-11 | 32.71 | 33.32 | 32.31 | 32.63 | -0.34% | 0.51 | 1.65% |
| 2026-02-10 | 33.13 | 33.19 | 32.52 | 32.74 | -1.18% | 0.48 | 1.55% |
| 2026-02-09 | 33.00 | 33.35 | 32.40 | 33.13 | +1.41% | 0.61 | 1.97% |
| 2026-02-06 | 31.98 | 33.26 | 31.95 | 32.67 | +0.83% | 0.80 | 2.59% |
| 2026-02-05 | 32.80 | 33.63 | 32.08 | 32.40 | -1.28% | 0.76 | 2.49% |
| 2026-02-04 | 33.62 | 33.69 | 32.32 | 32.82 | -2.81% | 0.99 | 3.20% |
| 2026-02-03 | 31.97 | 33.95 | 31.84 | 33.77 | +7.55% | 1.64 | 5.22% |
| 2026-02-02 | 31.91 | 32.87 | 31.34 | 31.40 | -3.12% | 0.92 | 3.07% |
| 2026-01-30 | 31.40 | 32.69 | 30.90 | 32.41 | +2.89% | 1.03 | 3.45% |
| 2026-01-29 | 32.61 | 33.40 | 31.33 | 31.50 | -4.28% | 1.24 | 4.06% |
| 2026-01-28 | 33.36 | 33.86 | 32.45 | 32.91 | -3.38% | 1.37 | 4.40% |
| 2026-01-27 | 33.61 | 34.40 | 32.23 | 34.06 | +1.92% | 1.40 | 4.45% |
| 2026-01-26 | 34.81 | 34.81 | 33.00 | 33.42 | -4.02% | 1.47 | 4.60% |
| 2026-01-23 | 33.43 | 35.00 | 33.22 | 34.82 | +3.97% | 1.66 | 5.10% |
| 2026-01-22 | 35.00 | 35.10 | 33.44 | 33.49 | -2.30% | 1.83 | 5.72% |
| 2026-01-21 | 32.81 | 34.56 | 32.81 | 34.28 | +3.38% | 1.69 | 5.26% |
| 2026-01-20 | 32.60 | 33.79 | 32.60 | 33.16 | +0.03% | 1.67 | 5.32% |