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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.23 | 17.44 | 17.21 | 17.37 | +0.98% | 1.96 | 0.71% |
| 2025-05-23 | 17.43 | 17.59 | 17.19 | 17.20 | -1.42% | 2.44 | 0.89% |
| 2025-05-22 | 17.66 | 17.80 | 17.45 | 17.45 | -1.45% | 2.21 | 0.80% |
| 2025-05-21 | 17.75 | 17.79 | 17.64 | 17.71 | -0.78% | 2.01 | 0.72% |
| 2025-05-20 | 17.72 | 17.95 | 17.61 | 17.84 | +0.78% | 2.64 | 0.94% |
| 2025-05-19 | 17.70 | 17.78 | 17.49 | 17.71 | +0.11% | 2.09 | 0.75% |
| 2025-05-16 | 17.72 | 17.83 | 17.68 | 17.69 | -0.11% | 1.94 | 0.69% |
| 2025-05-15 | 18.06 | 18.12 | 17.67 | 17.71 | -2.40% | 3.12 | 1.11% |
| 2025-05-14 | 18.08 | 18.25 | 17.96 | 18.14 | +0.22% | 3.08 | 1.08% |
| 2025-05-13 | 18.44 | 18.49 | 18.07 | 18.10 | -0.81% | 3.06 | 1.06% |
| 2025-05-12 | 18.15 | 18.27 | 18.12 | 18.25 | +1.49% | 3.07 | 1.07% |
| 2025-05-09 | 18.19 | 18.19 | 17.87 | 17.98 | -1.57% | 3.02 | 1.06% |
| 2025-05-08 | 18.10 | 18.33 | 18.10 | 18.27 | +0.33% | 3.76 | 1.30% |
| 2025-05-07 | 18.52 | 18.60 | 18.05 | 18.21 | -0.49% | 5.31 | 1.84% |
| 2025-05-06 | 17.83 | 18.37 | 17.81 | 18.30 | +3.53% | 6.60 | 2.30% |