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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.21 | 29.99 | 28.17 | 28.46 | -6.66% | 28.73 | 6.30% |
| 2026-03-20 | 32.52 | 32.70 | 30.41 | 30.49 | -5.98% | 39.39 | 7.97% |
| 2026-03-19 | 32.50 | 33.70 | 31.80 | 32.43 | -3.57% | 46.65 | 9.13% |
| 2026-03-18 | 32.77 | 33.79 | 32.51 | 33.63 | +4.25% | 57.31 | 10.97% |
| 2026-03-17 | 32.47 | 33.18 | 32.12 | 32.26 | -2.54% | 39.48 | 7.72% |
| 2026-03-16 | 30.90 | 33.12 | 30.55 | 33.10 | +7.05% | 51.31 | 10.15% |
| 2026-03-13 | 30.60 | 32.20 | 30.26 | 30.92 | -1.06% | 25.88 | 5.29% |
| 2026-03-12 | 32.00 | 32.56 | 30.90 | 31.25 | -2.56% | 25.19 | 5.07% |
| 2026-03-11 | 32.60 | 33.08 | 31.90 | 32.07 | -1.05% | 32.79 | 6.42% |
| 2026-03-10 | 32.00 | 33.00 | 31.66 | 32.41 | +4.08% | 37.45 | 7.38% |
| 2026-03-09 | 30.45 | 31.35 | 29.48 | 31.14 | -3.83% | 38.41 | 8.10% |
| 2026-03-06 | 31.19 | 33.07 | 31.19 | 32.38 | +2.50% | 38.63 | 7.62% |
| 2026-03-05 | 32.42 | 32.70 | 31.30 | 31.59 | +1.25% | 31.33 | 6.24% |
| 2026-03-04 | 30.68 | 32.26 | 30.68 | 31.20 | +1.69% | 32.93 | 6.65% |
| 2026-03-03 | 33.88 | 34.22 | 30.58 | 30.68 | -8.28% | 44.94 | 8.97% |
| 2026-03-02 | 32.91 | 34.48 | 32.90 | 33.45 | -2.76% | 38.17 | 7.20% |
| 2026-02-27 | 34.00 | 34.61 | 33.38 | 34.40 | -0.84% | 36.22 | 6.77% |
| 2026-02-26 | 33.34 | 35.97 | 32.70 | 34.69 | +4.24% | 63.79 | 11.88% |
| 2026-02-25 | 33.66 | 33.76 | 32.35 | 33.28 | -1.45% | 49.51 | 9.54% |
| 2026-02-24 | 32.50 | 34.58 | 32.30 | 33.77 | +4.58% | 76.16 | 14.48% |