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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.02 | 32.29 | 28.95 | 32.29 | +10.02% | 76.83 | 15.45% |
| 2026-02-12 | 28.60 | 29.66 | 28.43 | 29.35 | +4.37% | 21.07 | 4.63% |
| 2026-02-11 | 28.40 | 28.77 | 28.08 | 28.12 | -1.99% | 10.97 | 2.47% |
| 2026-02-10 | 28.47 | 29.09 | 28.34 | 28.69 | -0.52% | 15.83 | 3.50% |
| 2026-02-09 | 27.97 | 29.05 | 27.45 | 28.84 | +6.07% | 26.56 | 5.99% |
| 2026-02-06 | 27.02 | 27.71 | 26.75 | 27.19 | -0.77% | 14.78 | 3.45% |
| 2026-02-05 | 27.34 | 27.68 | 26.90 | 27.40 | -3.35% | 19.80 | 4.62% |
| 2026-02-04 | 29.21 | 29.30 | 27.90 | 28.35 | -5.09% | 27.87 | 6.25% |
| 2026-02-03 | 29.83 | 29.96 | 29.10 | 29.87 | +2.15% | 25.71 | 5.53% |
| 2026-02-02 | 31.07 | 31.14 | 29.24 | 29.24 | -10.00% | 42.42 | 8.98% |
| 2026-01-30 | 31.09 | 33.38 | 30.68 | 32.49 | +4.50% | 55.67 | 11.04% |
| 2026-01-29 | 32.65 | 33.13 | 30.79 | 31.09 | -2.29% | 39.31 | 7.85% |
| 2026-01-28 | 30.70 | 33.18 | 30.70 | 31.82 | +5.09% | 52.81 | 10.54% |
| 2026-01-27 | 29.16 | 30.55 | 28.50 | 30.28 | +2.85% | 35.50 | 7.62% |
| 2026-01-26 | 30.52 | 31.05 | 29.26 | 29.44 | -3.70% | 32.86 | 7.01% |
| 2026-01-23 | 31.10 | 31.36 | 30.23 | 30.57 | -2.98% | 43.95 | 9.14% |
| 2026-01-22 | 33.54 | 33.54 | 31.00 | 31.51 | -3.46% | 62.34 | 12.47% |
| 2026-01-21 | 31.38 | 33.74 | 31.30 | 32.64 | +3.65% | 61.06 | 11.90% |
| 2026-01-20 | 31.00 | 32.00 | 30.48 | 31.49 | +0.48% | 52.32 | 10.70% |
| 2026-01-19 | 30.00 | 32.66 | 29.85 | 31.34 | +5.20% | 75.03 | 15.29% |