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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.80 | 28.21 | 26.48 | 27.38 | +2.66% | 1.62 | 6.20% |
| 2025-09-16 | 26.61 | 26.99 | 26.27 | 26.67 | +0.60% | 0.68 | 2.68% |
| 2025-09-15 | 26.84 | 26.99 | 26.30 | 26.51 | -1.23% | 0.80 | 3.17% |
| 2025-09-12 | 27.41 | 27.60 | 26.80 | 26.84 | -3.07% | 1.20 | 4.69% |
| 2025-09-11 | 26.82 | 27.75 | 26.20 | 27.69 | +2.52% | 1.61 | 6.29% |
| 2025-09-10 | 26.84 | 28.40 | 26.66 | 27.01 | +0.67% | 2.20 | 8.46% |
| 2025-09-09 | 25.56 | 27.23 | 25.40 | 26.83 | +5.38% | 2.38 | 9.47% |
| 2025-09-08 | 25.18 | 25.67 | 24.76 | 25.46 | +1.27% | 0.88 | 3.69% |
| 2025-09-05 | 24.40 | 25.24 | 24.30 | 25.14 | +3.20% | 0.94 | 4.02% |
| 2025-09-04 | 24.80 | 25.33 | 24.18 | 24.36 | -1.69% | 0.89 | 3.80% |
| 2025-09-03 | 25.31 | 25.75 | 24.71 | 24.78 | -1.63% | 0.75 | 3.15% |
| 2025-09-02 | 26.18 | 26.20 | 24.73 | 25.19 | -2.70% | 1.34 | 5.62% |
| 2025-09-01 | 26.19 | 26.75 | 25.63 | 25.89 | -1.48% | 1.45 | 5.87% |
| 2025-08-29 | 27.13 | 27.13 | 26.20 | 26.28 | -3.13% | 1.28 | 5.11% |
| 2025-08-28 | 26.91 | 27.28 | 25.89 | 27.13 | -0.62% | 1.72 | 6.83% |
| 2025-08-27 | 27.22 | 27.90 | 26.50 | 27.30 | -0.36% | 2.08 | 8.10% |
| 2025-08-26 | 27.71 | 27.72 | 27.15 | 27.40 | -0.22% | 1.19 | 4.58% |
| 2025-08-25 | 28.10 | 28.48 | 27.11 | 27.46 | -1.65% | 2.22 | 8.55% |
| 2025-08-22 | 28.00 | 28.45 | 27.27 | 27.92 | -4.12% | 2.23 | 8.44% |
| 2025-08-21 | 30.53 | 30.60 | 28.51 | 29.12 | -5.18% | 2.29 | 8.32% |