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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.50 | 33.47 | 31.90 | 33.15 | +3.05% | 1.92 | 6.20% |
| 2026-01-16 | 30.90 | 32.33 | 30.41 | 32.17 | +4.96% | 1.91 | 6.42% |
| 2026-01-15 | 30.33 | 31.05 | 30.01 | 30.65 | -0.78% | 0.82 | 2.87% |
| 2026-01-14 | 30.42 | 31.09 | 29.94 | 30.89 | +1.54% | 1.47 | 5.08% |
| 2026-01-13 | 31.38 | 31.62 | 30.17 | 30.42 | -3.06% | 1.33 | 4.59% |
| 2026-01-12 | 31.80 | 31.98 | 30.90 | 31.38 | -1.26% | 1.55 | 5.25% |
| 2026-01-09 | 31.50 | 31.87 | 30.62 | 31.78 | +0.51% | 1.97 | 6.67% |
| 2026-01-08 | 33.42 | 33.44 | 31.48 | 31.62 | -5.39% | 2.50 | 8.28% |
| 2026-01-07 | 31.08 | 34.80 | 31.05 | 33.42 | +9.29% | 3.49 | 11.11% |
| 2026-01-06 | 29.69 | 31.68 | 29.50 | 30.58 | +3.31% | 1.83 | 6.31% |
| 2026-01-05 | 29.23 | 29.87 | 28.70 | 29.60 | +1.44% | 1.48 | 5.38% |
| 2025-12-31 | 28.99 | 29.48 | 28.68 | 29.18 | +1.32% | 1.10 | 3.99% |
| 2025-12-30 | 28.02 | 29.04 | 27.82 | 28.80 | +2.27% | 0.99 | 3.65% |
| 2025-12-29 | 28.06 | 28.48 | 27.92 | 28.16 | +0.25% | 0.72 | 2.71% |
| 2025-12-26 | 27.59 | 28.36 | 27.30 | 28.09 | +1.78% | 1.08 | 4.07% |
| 2025-12-25 | 27.15 | 27.70 | 27.01 | 27.60 | +1.62% | 0.68 | 2.61% |
| 2025-12-24 | 26.28 | 27.23 | 26.28 | 27.16 | +2.11% | 0.68 | 2.67% |
| 2025-12-23 | 26.22 | 27.15 | 26.22 | 26.60 | +0.15% | 0.71 | 2.80% |
| 2025-12-22 | 26.16 | 26.70 | 25.96 | 26.56 | +1.76% | 0.67 | 2.68% |
| 2025-12-19 | 26.30 | 26.48 | 25.90 | 26.10 | +0.73% | 0.70 | 2.84% |