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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.69 | 18.70 | 18.51 | 18.58 | -0.80% | 4.83 | 1.66% |
| 2025-07-21 | 18.61 | 18.75 | 18.58 | 18.73 | +0.05% | 4.88 | 1.68% |
| 2025-07-18 | 18.86 | 18.87 | 18.58 | 18.72 | -0.74% | 5.87 | 2.01% |
| 2025-07-17 | 18.39 | 18.87 | 18.33 | 18.86 | +2.06% | 7.85 | 2.69% |
| 2025-07-16 | 18.57 | 18.73 | 18.38 | 18.48 | -0.54% | 5.19 | 1.79% |
| 2025-07-15 | 18.40 | 18.64 | 18.30 | 18.58 | +1.09% | 6.70 | 2.32% |
| 2025-07-14 | 18.52 | 18.55 | 18.35 | 18.38 | -0.65% | 3.64 | 1.26% |
| 2025-07-11 | 18.41 | 18.65 | 18.26 | 18.50 | +0.49% | 5.99 | 2.08% |
| 2025-07-10 | 18.41 | 18.49 | 18.28 | 18.41 | -0.43% | 4.58 | 1.60% |
| 2025-07-09 | 18.69 | 18.78 | 18.41 | 18.49 | -1.96% | 8.99 | 3.10% |
| 2025-07-08 | 18.71 | 19.36 | 18.30 | 18.86 | +4.72% | 17.34 | 5.89% |
| 2025-07-07 | 18.08 | 18.21 | 17.98 | 18.01 | -0.77% | 3.37 | 1.20% |
| 2025-07-04 | 18.46 | 18.50 | 17.98 | 18.15 | -2.05% | 6.75 | 2.38% |
| 2025-07-03 | 18.30 | 18.61 | 18.29 | 18.53 | +1.31% | 5.54 | 1.92% |
| 2025-07-02 | 18.67 | 18.67 | 18.19 | 18.29 | -2.35% | 6.09 | 2.13% |
| 2025-07-01 | 18.67 | 19.24 | 18.65 | 18.73 | -0.05% | 8.09 | 2.75% |
| 2025-06-30 | 18.67 | 19.03 | 18.59 | 18.74 | +1.30% | 10.06 | 3.43% |
| 2025-06-27 | 18.30 | 18.81 | 18.00 | 18.50 | +1.31% | 10.84 | 3.76% |
| 2025-06-26 | 18.19 | 18.80 | 17.95 | 18.26 | +0.88% | 12.35 | 4.31% |
| 2025-06-25 | 17.55 | 18.26 | 17.54 | 18.10 | +3.19% | 9.30 | 3.33% |