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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.52 | 21.30 | 20.13 | 21.03 | +6.00% | 32.20 | 9.99% |
| 2025-08-18 | 19.28 | 19.98 | 19.27 | 19.84 | +2.90% | 14.77 | 4.80% |
| 2025-08-15 | 19.05 | 19.38 | 19.04 | 19.28 | +0.94% | 7.16 | 2.38% |
| 2025-08-14 | 19.38 | 19.49 | 19.04 | 19.10 | -1.39% | 8.16 | 2.71% |
| 2025-08-13 | 19.40 | 19.41 | 19.21 | 19.37 | -0.15% | 8.75 | 2.90% |
| 2025-08-12 | 19.10 | 19.50 | 18.99 | 19.40 | +2.37% | 13.29 | 4.41% |
| 2025-08-11 | 18.49 | 19.10 | 18.48 | 18.95 | +2.49% | 8.58 | 2.91% |
| 2025-08-08 | 18.66 | 18.68 | 18.46 | 18.49 | -1.39% | 4.23 | 1.46% |
| 2025-08-07 | 18.70 | 18.95 | 18.62 | 18.75 | +0.21% | 6.13 | 2.09% |
| 2025-08-06 | 18.53 | 18.74 | 18.45 | 18.71 | +0.59% | 4.73 | 1.63% |
| 2025-08-05 | 18.53 | 18.63 | 18.48 | 18.60 | +0.49% | 3.43 | 1.18% |
| 2025-08-04 | 18.25 | 18.51 | 18.20 | 18.51 | +0.87% | 3.34 | 1.16% |
| 2025-08-01 | 18.58 | 18.72 | 18.15 | 18.35 | -1.24% | 5.23 | 1.82% |
| 2025-07-31 | 18.71 | 19.10 | 18.48 | 18.58 | -1.17% | 8.10 | 2.75% |
| 2025-07-30 | 19.00 | 19.15 | 18.63 | 18.80 | -1.47% | 6.68 | 2.27% |
| 2025-07-29 | 18.86 | 19.08 | 18.76 | 19.08 | +0.63% | 6.32 | 2.14% |
| 2025-07-28 | 18.85 | 19.03 | 18.74 | 18.96 | +0.85% | 7.58 | 2.57% |
| 2025-07-25 | 18.69 | 18.82 | 18.54 | 18.80 | +0.59% | 5.84 | 2.00% |
| 2025-07-24 | 18.41 | 18.69 | 18.39 | 18.69 | +1.41% | 5.26 | 1.81% |
| 2025-07-23 | 18.56 | 18.66 | 18.43 | 18.43 | -0.81% | 4.23 | 1.46% |