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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.88 | 29.05 | 28.24 | 28.85 | -0.86% | 14.24 | 3.15% |
| 2026-04-20 | 29.00 | 29.56 | 28.85 | 29.10 | +0.34% | 18.47 | 4.03% |
| 2026-04-17 | 28.46 | 29.21 | 28.38 | 29.00 | +0.80% | 17.87 | 3.94% |
| 2026-04-16 | 28.28 | 28.85 | 27.95 | 28.77 | +1.73% | 17.70 | 3.95% |
| 2026-04-15 | 29.31 | 29.43 | 28.10 | 28.28 | -2.92% | 21.71 | 4.82% |
| 2026-04-14 | 28.80 | 29.50 | 28.59 | 29.13 | +3.12% | 25.78 | 5.65% |
| 2026-04-13 | 27.79 | 28.46 | 27.79 | 28.25 | +0.53% | 17.13 | 3.87% |
| 2026-04-10 | 28.21 | 28.66 | 28.01 | 28.10 | +1.44% | 22.10 | 4.97% |
| 2026-04-09 | 27.20 | 28.08 | 27.07 | 27.70 | -0.47% | 19.10 | 4.40% |
| 2026-04-08 | 26.99 | 27.84 | 26.82 | 27.83 | +7.00% | 26.03 | 6.08% |
| 2026-04-07 | 26.07 | 26.45 | 25.82 | 26.01 | +1.40% | 12.87 | 3.13% |
| 2026-04-03 | 25.91 | 26.09 | 25.48 | 25.65 | 0.00% | 11.56 | 2.85% |
| 2026-04-02 | 27.01 | 27.09 | 25.50 | 25.65 | -3.82% | 16.48 | 4.02% |
| 2026-04-01 | 26.86 | 27.21 | 26.40 | 26.67 | +3.41% | 19.63 | 4.67% |
| 2026-03-31 | 26.68 | 26.70 | 25.70 | 25.79 | -4.80% | 21.88 | 5.33% |
| 2026-03-30 | 26.67 | 27.21 | 26.32 | 27.09 | -1.46% | 16.94 | 4.02% |
| 2026-03-27 | 26.98 | 27.95 | 26.53 | 27.49 | -1.33% | 21.28 | 4.98% |
| 2026-03-26 | 28.83 | 28.93 | 27.72 | 27.86 | -5.33% | 24.69 | 5.56% |
| 2026-03-25 | 29.20 | 30.38 | 29.14 | 29.43 | +2.40% | 30.86 | 6.60% |
| 2026-03-24 | 28.62 | 28.78 | 27.25 | 28.74 | +0.98% | 26.44 | 6.00% |