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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.24 | 24.36 | 23.72 | 23.90 | -1.77% | 11.59 | 3.07% |
| 2025-11-18 | 24.42 | 24.69 | 24.16 | 24.33 | -0.94% | 11.70 | 3.05% |
| 2025-11-17 | 24.80 | 25.28 | 24.41 | 24.56 | -0.73% | 14.77 | 3.80% |
| 2025-11-14 | 25.50 | 25.60 | 24.72 | 24.74 | -5.43% | 23.86 | 6.07% |
| 2025-11-13 | 26.00 | 27.01 | 25.83 | 26.16 | +0.62% | 26.64 | 6.39% |
| 2025-11-12 | 26.23 | 26.59 | 25.44 | 26.00 | -1.85% | 19.71 | 4.84% |
| 2025-11-11 | 27.82 | 27.95 | 26.41 | 26.49 | -4.85% | 30.03 | 7.07% |
| 2025-11-10 | 26.81 | 28.17 | 26.68 | 27.84 | +4.74% | 37.65 | 8.76% |
| 2025-11-07 | 26.51 | 26.92 | 26.30 | 26.58 | -1.34% | 14.65 | 3.51% |
| 2025-11-06 | 26.91 | 27.08 | 26.32 | 26.94 | +2.05% | 21.83 | 5.19% |
| 2025-11-05 | 26.01 | 26.54 | 25.60 | 26.40 | -2.11% | 24.20 | 5.91% |
| 2025-11-04 | 27.47 | 27.93 | 26.76 | 26.97 | -0.66% | 24.00 | 5.59% |
| 2025-11-03 | 27.00 | 27.43 | 25.71 | 27.15 | -0.55% | 35.88 | 8.62% |
| 2025-10-31 | 28.60 | 28.73 | 27.20 | 27.30 | -6.38% | 38.92 | 8.95% |
| 2025-10-30 | 30.40 | 30.67 | 29.10 | 29.16 | -2.18% | 39.12 | 8.39% |
| 2025-10-29 | 29.34 | 30.16 | 29.16 | 29.81 | +1.19% | 37.99 | 8.13% |
| 2025-10-28 | 29.30 | 30.20 | 29.10 | 29.46 | -2.13% | 37.20 | 8.00% |
| 2025-10-27 | 30.50 | 30.88 | 29.23 | 30.10 | +1.55% | 58.32 | 12.33% |
| 2025-10-24 | 28.50 | 30.10 | 28.45 | 29.64 | +6.01% | 50.98 | 11.06% |
| 2025-10-23 | 28.50 | 28.50 | 27.27 | 27.96 | +0.47% | 34.85 | 7.96% |