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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.80 | 30.19 | 28.01 | 29.79 | +6.01% | 65.51 | 14.26% |
| 2026-01-15 | 26.60 | 28.43 | 26.35 | 28.10 | +4.46% | 43.01 | 9.96% |
| 2026-01-14 | 26.99 | 27.48 | 26.41 | 26.90 | +0.75% | 28.49 | 6.70% |
| 2026-01-13 | 27.50 | 27.96 | 26.59 | 26.70 | -2.91% | 28.51 | 6.69% |
| 2026-01-12 | 26.90 | 27.73 | 26.90 | 27.50 | +2.65% | 31.83 | 7.39% |
| 2026-01-09 | 26.40 | 27.35 | 26.21 | 26.79 | +0.11% | 26.83 | 6.35% |
| 2026-01-08 | 26.60 | 27.30 | 26.52 | 26.76 | +0.04% | 25.98 | 6.14% |
| 2026-01-07 | 27.91 | 28.07 | 26.51 | 26.75 | -0.52% | 39.09 | 9.15% |
| 2026-01-06 | 26.58 | 27.20 | 26.45 | 26.89 | +2.05% | 33.31 | 7.88% |
| 2026-01-05 | 25.76 | 26.86 | 25.71 | 26.35 | +4.23% | 34.60 | 8.35% |
| 2025-12-31 | 25.51 | 26.43 | 24.96 | 25.28 | +3.27% | 40.30 | 10.02% |
| 2025-12-30 | 24.40 | 24.86 | 24.27 | 24.48 | +0.08% | 10.42 | 2.70% |
| 2025-12-29 | 24.75 | 24.99 | 24.37 | 24.46 | -1.21% | 11.56 | 2.98% |
| 2025-12-26 | 24.70 | 25.10 | 24.56 | 24.76 | -0.16% | 14.26 | 3.65% |
| 2025-12-25 | 24.99 | 25.39 | 24.68 | 24.80 | -0.52% | 18.55 | 4.73% |
| 2025-12-24 | 24.50 | 24.93 | 24.34 | 24.93 | +2.21% | 18.76 | 4.84% |
| 2025-12-23 | 24.37 | 24.53 | 24.17 | 24.39 | +0.04% | 11.56 | 3.02% |
| 2025-12-22 | 23.97 | 24.59 | 23.90 | 24.38 | +2.83% | 16.72 | 4.36% |
| 2025-12-19 | 24.28 | 24.35 | 23.62 | 23.71 | -0.63% | 11.94 | 3.18% |
| 2025-12-18 | 23.42 | 24.36 | 23.40 | 23.86 | +0.93% | 12.21 | 3.24% |