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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.02 | 23.76 | 22.76 | 23.64 | +2.78% | 9.07 | 2.48% |
| 2025-12-16 | 23.61 | 23.67 | 22.81 | 23.00 | -2.91% | 8.11 | 2.23% |
| 2025-12-15 | 24.00 | 24.10 | 23.60 | 23.69 | -2.71% | 9.20 | 2.46% |
| 2025-12-12 | 23.81 | 24.64 | 23.60 | 24.35 | +2.40% | 13.02 | 3.42% |
| 2025-12-11 | 24.40 | 24.43 | 23.77 | 23.78 | -1.90% | 8.61 | 2.28% |
| 2025-12-10 | 24.31 | 24.35 | 23.68 | 24.24 | -1.02% | 13.10 | 3.48% |
| 2025-12-09 | 24.49 | 24.82 | 24.31 | 24.49 | -0.41% | 11.90 | 3.08% |
| 2025-12-08 | 24.03 | 24.79 | 24.03 | 24.59 | +2.97% | 15.63 | 4.07% |
| 2025-12-05 | 23.89 | 23.96 | 23.50 | 23.88 | -0.17% | 8.87 | 2.38% |
| 2025-12-04 | 23.67 | 23.99 | 23.41 | 23.92 | +0.50% | 7.60 | 2.04% |
| 2025-12-03 | 23.96 | 24.16 | 23.70 | 23.80 | -0.75% | 8.88 | 2.36% |
| 2025-12-02 | 24.37 | 24.38 | 23.90 | 23.98 | -2.56% | 11.52 | 3.04% |
| 2025-12-01 | 24.07 | 24.66 | 24.01 | 24.61 | +3.01% | 18.35 | 4.78% |
| 2025-11-28 | 23.26 | 23.94 | 23.23 | 23.89 | +2.01% | 11.43 | 3.07% |
| 2025-11-27 | 23.40 | 24.20 | 23.33 | 23.42 | +0.09% | 15.08 | 4.04% |
| 2025-11-26 | 23.15 | 23.71 | 23.10 | 23.40 | +0.09% | 9.94 | 2.70% |
| 2025-11-25 | 23.39 | 23.75 | 23.28 | 23.38 | +1.65% | 13.72 | 3.71% |
| 2025-11-24 | 22.84 | 23.13 | 22.59 | 23.00 | +2.13% | 9.99 | 2.78% |
| 2025-11-21 | 23.10 | 23.40 | 22.49 | 22.52 | -4.58% | 13.43 | 3.74% |
| 2025-11-20 | 24.27 | 24.39 | 23.59 | 23.60 | -1.26% | 9.54 | 2.54% |