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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.50 | 27.19 | 25.50 | 25.91 | +4.35% | 1.48 | 5.93% |
| 2025-12-17 | 24.26 | 24.87 | 23.96 | 24.83 | +2.35% | 0.39 | 1.67% |
| 2025-12-16 | 24.72 | 24.94 | 24.10 | 24.26 | -2.33% | 0.38 | 1.65% |
| 2025-12-15 | 25.15 | 25.28 | 24.71 | 24.84 | -1.27% | 0.35 | 1.47% |
| 2025-12-12 | 25.42 | 25.79 | 24.96 | 25.16 | -1.87% | 0.52 | 2.15% |
| 2025-12-11 | 25.42 | 25.80 | 25.11 | 25.64 | +0.83% | 0.55 | 2.26% |
| 2025-12-10 | 25.99 | 26.39 | 25.23 | 25.43 | -2.60% | 0.52 | 2.16% |
| 2025-12-09 | 26.08 | 26.52 | 25.96 | 26.11 | +0.12% | 0.38 | 1.52% |
| 2025-12-08 | 25.29 | 26.25 | 25.29 | 26.08 | +3.25% | 0.52 | 2.12% |
| 2025-12-05 | 25.02 | 25.48 | 24.77 | 25.26 | +0.16% | 0.39 | 1.65% |
| 2025-12-04 | 25.60 | 25.68 | 24.79 | 25.22 | -0.86% | 0.32 | 1.34% |
| 2025-12-03 | 25.90 | 26.00 | 25.21 | 25.44 | -1.66% | 0.37 | 1.52% |
| 2025-12-02 | 26.56 | 26.56 | 25.79 | 25.87 | -2.63% | 0.48 | 1.95% |
| 2025-12-01 | 26.50 | 26.80 | 26.22 | 26.57 | +1.10% | 0.39 | 1.55% |
| 2025-11-28 | 25.65 | 26.31 | 25.51 | 26.28 | +1.86% | 0.32 | 1.29% |
| 2025-11-27 | 25.54 | 26.10 | 25.54 | 25.80 | +1.57% | 0.35 | 1.42% |
| 2025-11-26 | 25.51 | 26.04 | 25.38 | 25.40 | -0.82% | 0.38 | 1.54% |
| 2025-11-25 | 25.36 | 26.10 | 25.18 | 25.61 | +2.11% | 0.44 | 1.80% |
| 2025-11-24 | 24.74 | 25.27 | 24.44 | 25.08 | +3.08% | 0.45 | 1.92% |
| 2025-11-21 | 25.39 | 25.89 | 24.18 | 24.33 | -5.33% | 0.53 | 2.28% |