深科技 sz.000021
37.73
+3.74%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.22 | 37.98 | 35.90 | 37.73 | +3.74% | 70.72 | 12.15% |
| 2026-05-21 | 38.44 | 39.29 | 36.08 | 36.37 | -3.91% | 94.93 | 15.95% |
| 2026-05-20 | 38.38 | 39.99 | 37.76 | 37.85 | +0.48% | 116.45 | 19.12% |
| 2026-05-19 | 37.03 | 38.38 | 35.95 | 37.67 | +1.73% | 112.24 | 19.15% |
| 2026-05-18 | 35.80 | 37.03 | 35.40 | 37.03 | +10.01% | 34.56 | 6.02% |
| 2026-05-15 | 34.69 | 35.19 | 32.88 | 33.66 | -1.98% | 53.88 | 10.07% |
| 2026-05-14 | 34.80 | 36.00 | 34.20 | 34.34 | -0.78% | 63.63 | 11.52% |
| 2026-05-13 | 31.49 | 34.99 | 31.38 | 34.61 | +7.12% | 55.76 | 10.57% |
| 2026-05-12 | 32.74 | 32.74 | 31.85 | 32.31 | -2.00% | 34.60 | 6.83% |
| 2026-05-11 | 32.12 | 33.19 | 31.81 | 32.97 | +6.29% | 49.35 | 9.61% |
| 2026-05-08 | 30.88 | 31.16 | 30.46 | 31.02 | -1.65% | 27.84 | 5.73% |
| 2026-05-07 | 30.86 | 31.93 | 30.65 | 31.54 | +2.67% | 38.72 | 7.85% |
| 2026-05-06 | 30.20 | 31.38 | 30.20 | 30.72 | +5.13% | 38.97 | 8.01% |
| 2026-04-30 | 29.58 | 29.67 | 28.78 | 29.22 | -0.03% | 21.27 | 4.65% |
| 2026-04-29 | 28.15 | 29.34 | 28.00 | 29.23 | +2.20% | 24.37 | 5.38% |
| 2026-04-28 | 29.20 | 29.58 | 28.50 | 28.60 | -2.36% | 19.00 | 4.18% |
| 2026-04-27 | 29.32 | 29.60 | 29.00 | 29.29 | +1.53% | 21.36 | 4.64% |
| 2026-04-24 | 28.50 | 29.25 | 28.16 | 28.85 | +0.42% | 18.83 | 4.16% |
| 2026-04-23 | 29.80 | 29.88 | 28.30 | 28.73 | -2.48% | 20.91 | 4.59% |
| 2026-04-22 | 28.85 | 29.49 | 28.58 | 29.46 | +2.11% | 19.71 | 4.30% |