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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.82 | 26.14 | 25.39 | 25.70 | -0.31% | 0.42 | 1.71% |
| 2025-11-19 | 26.54 | 26.59 | 25.60 | 25.78 | -2.86% | 0.53 | 2.17% |
| 2025-11-18 | 26.56 | 26.80 | 26.22 | 26.54 | +0.30% | 0.50 | 2.00% |
| 2025-11-17 | 26.33 | 26.80 | 26.06 | 26.46 | +0.53% | 0.56 | 2.25% |
| 2025-11-14 | 25.50 | 27.00 | 25.48 | 26.32 | +2.29% | 0.87 | 3.48% |
| 2025-11-13 | 25.65 | 26.10 | 25.58 | 25.73 | +0.31% | 0.44 | 1.80% |
| 2025-11-12 | 25.99 | 26.15 | 25.38 | 25.65 | -1.31% | 0.53 | 2.20% |
| 2025-11-11 | 26.60 | 26.88 | 25.86 | 25.99 | -1.44% | 0.58 | 2.32% |
| 2025-11-10 | 26.79 | 27.10 | 26.29 | 26.37 | -1.09% | 0.57 | 2.26% |
| 2025-11-07 | 27.08 | 27.08 | 26.44 | 26.66 | -1.70% | 0.54 | 2.13% |
| 2025-11-06 | 26.98 | 27.28 | 26.63 | 27.12 | +0.78% | 0.52 | 2.04% |
| 2025-11-05 | 26.53 | 27.25 | 26.33 | 26.91 | +0.90% | 0.77 | 3.03% |
| 2025-11-04 | 27.45 | 27.45 | 26.53 | 26.67 | -1.95% | 0.60 | 2.35% |
| 2025-11-03 | 27.76 | 27.76 | 26.88 | 27.20 | -1.88% | 0.73 | 2.83% |
| 2025-10-31 | 27.85 | 28.04 | 27.43 | 27.72 | +0.40% | 0.64 | 2.46% |
| 2025-10-30 | 27.77 | 28.18 | 27.36 | 27.61 | -1.18% | 0.71 | 2.71% |
| 2025-10-29 | 28.38 | 29.28 | 27.85 | 27.94 | -2.24% | 0.97 | 3.62% |
| 2025-10-28 | 28.32 | 29.28 | 28.28 | 28.58 | -0.83% | 1.06 | 3.89% |
| 2025-10-27 | 29.00 | 29.58 | 28.12 | 28.82 | -0.89% | 1.59 | 5.88% |
| 2025-10-24 | 28.50 | 29.28 | 28.30 | 29.08 | +2.32% | 1.05 | 3.86% |