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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.22 | 17.54 | 17.22 | 17.54 | +1.98% | 3.90 | 1.43% |
| 2025-06-23 | 16.69 | 17.30 | 16.62 | 17.20 | +2.38% | 3.58 | 1.34% |
| 2025-06-20 | 17.01 | 17.23 | 16.80 | 16.80 | -1.41% | 2.78 | 1.05% |
| 2025-06-19 | 17.25 | 17.41 | 16.98 | 17.04 | -1.67% | 2.88 | 1.07% |
| 2025-06-18 | 17.11 | 17.41 | 16.99 | 17.33 | +0.87% | 2.99 | 1.11% |
| 2025-06-17 | 17.16 | 17.26 | 17.09 | 17.18 | +0.17% | 1.93 | 0.72% |
| 2025-06-16 | 17.00 | 17.32 | 16.97 | 17.15 | +0.70% | 2.30 | 0.86% |
| 2025-06-13 | 17.16 | 17.29 | 16.86 | 17.03 | -1.50% | 3.55 | 1.33% |
| 2025-06-12 | 17.28 | 17.43 | 17.21 | 17.29 | -0.29% | 2.28 | 0.84% |
| 2025-06-11 | 17.52 | 17.59 | 17.33 | 17.34 | +0.29% | 3.05 | 1.12% |
| 2025-06-10 | 17.59 | 17.66 | 17.16 | 17.29 | -1.80% | 2.83 | 1.03% |
| 2025-06-09 | 17.50 | 17.69 | 17.48 | 17.61 | +0.45% | 2.67 | 0.96% |
| 2025-06-06 | 17.48 | 17.77 | 17.40 | 17.53 | +0.17% | 3.09 | 1.12% |
| 2025-06-05 | 17.24 | 17.56 | 17.07 | 17.50 | +1.55% | 3.40 | 1.24% |
| 2025-06-04 | 17.08 | 17.28 | 17.06 | 17.23 | +1.10% | 2.03 | 0.75% |
| 2025-06-03 | 17.01 | 17.20 | 16.97 | 17.04 | -0.29% | 1.80 | 0.67% |
| 2025-05-30 | 17.41 | 17.41 | 17.03 | 17.09 | -2.43% | 2.58 | 0.95% |
| 2025-05-29 | 17.06 | 17.55 | 17.06 | 17.52 | +2.79% | 3.59 | 1.31% |
| 2025-05-28 | 17.16 | 17.26 | 16.98 | 17.04 | -0.63% | 1.68 | 0.62% |
| 2025-05-27 | 17.31 | 17.36 | 17.10 | 17.15 | -1.25% | 1.81 | 0.67% |