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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.70 | 28.86 | 27.80 | 28.42 | -1.29% | 0.78 | 2.94% |
| 2025-10-22 | 28.33 | 29.25 | 27.89 | 28.79 | +1.41% | 1.03 | 3.81% |
| 2025-10-21 | 26.93 | 28.42 | 26.93 | 28.39 | +6.21% | 1.09 | 4.13% |
| 2025-10-20 | 26.40 | 27.14 | 26.00 | 26.73 | +3.16% | 0.64 | 2.52% |
| 2025-10-17 | 27.47 | 27.75 | 25.80 | 25.91 | -5.71% | 0.92 | 3.70% |
| 2025-10-16 | 28.20 | 28.31 | 27.31 | 27.48 | -3.38% | 0.76 | 2.90% |
| 2025-10-15 | 27.84 | 28.48 | 27.16 | 28.44 | +3.19% | 1.01 | 3.83% |
| 2025-10-14 | 28.28 | 28.89 | 27.36 | 27.56 | -2.55% | 0.93 | 3.54% |
| 2025-10-13 | 26.31 | 28.50 | 26.31 | 28.28 | +0.43% | 1.24 | 4.72% |
| 2025-10-10 | 29.10 | 29.10 | 27.80 | 28.16 | -3.03% | 1.31 | 4.90% |
| 2025-10-09 | 29.99 | 30.41 | 28.90 | 29.04 | -2.81% | 1.93 | 6.94% |
| 2025-09-30 | 28.80 | 30.15 | 28.60 | 29.88 | +4.62% | 1.53 | 5.51% |
| 2025-09-29 | 28.50 | 29.27 | 28.26 | 28.56 | -0.56% | 1.25 | 4.60% |
| 2025-09-26 | 30.00 | 30.00 | 28.51 | 28.72 | -4.90% | 1.97 | 7.19% |
| 2025-09-25 | 29.24 | 32.32 | 28.95 | 30.20 | +3.71% | 2.80 | 9.67% |
| 2025-09-24 | 28.10 | 29.68 | 27.81 | 29.12 | +2.64% | 1.72 | 6.32% |
| 2025-09-23 | 27.53 | 29.14 | 27.35 | 28.37 | +3.20% | 2.07 | 7.77% |
| 2025-09-22 | 27.31 | 28.16 | 27.20 | 27.49 | +0.66% | 0.89 | 3.40% |
| 2025-09-19 | 27.80 | 28.19 | 27.15 | 27.31 | -2.64% | 1.08 | 4.14% |
| 2025-09-18 | 27.26 | 28.74 | 27.10 | 28.05 | +2.45% | 1.96 | 7.44% |