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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.96 | 28.24 | 27.30 | 27.83 | -1.76% | 24.34 | 5.59% |
| 2025-10-21 | 27.44 | 28.96 | 27.20 | 28.33 | +4.00% | 43.22 | 9.75% |
| 2025-10-20 | 27.98 | 28.12 | 26.90 | 27.24 | -0.58% | 39.35 | 9.15% |
| 2025-10-17 | 29.45 | 29.92 | 27.40 | 27.40 | -9.99% | 56.82 | 12.87% |
| 2025-10-16 | 29.48 | 30.93 | 28.92 | 30.44 | +3.19% | 64.78 | 13.79% |
| 2025-10-15 | 29.50 | 29.94 | 28.00 | 29.50 | +2.25% | 52.96 | 11.62% |
| 2025-10-14 | 31.50 | 32.34 | 28.60 | 28.85 | -8.09% | 83.22 | 17.35% |
| 2025-10-13 | 30.05 | 33.19 | 30.05 | 31.39 | -1.04% | 97.47 | 19.72% |
| 2025-10-10 | 29.89 | 32.94 | 28.21 | 31.72 | +3.46% | 117.70 | 24.63% |
| 2025-10-09 | 30.66 | 30.66 | 29.80 | 30.66 | +10.01% | 53.84 | 11.25% |
| 2025-09-30 | 26.75 | 27.87 | 26.73 | 27.87 | +9.98% | 19.75 | 4.56% |
| 2025-09-29 | 25.11 | 25.98 | 25.11 | 25.34 | +3.60% | 37.14 | 9.30% |
| 2025-09-26 | 24.81 | 25.60 | 24.39 | 24.46 | -1.57% | 38.43 | 9.80% |
| 2025-09-25 | 25.00 | 25.58 | 24.62 | 24.85 | -0.60% | 56.62 | 14.38% |
| 2025-09-24 | 22.59 | 25.00 | 22.40 | 25.00 | +9.99% | 32.69 | 8.72% |
| 2025-09-23 | 23.28 | 23.28 | 22.13 | 22.73 | -2.53% | 25.51 | 7.20% |
| 2025-09-22 | 22.55 | 23.67 | 22.38 | 23.32 | +5.00% | 31.73 | 8.78% |
| 2025-09-19 | 22.00 | 22.76 | 21.82 | 22.21 | +1.32% | 23.84 | 6.82% |
| 2025-09-18 | 21.70 | 22.89 | 21.60 | 21.92 | +1.06% | 31.99 | 9.19% |
| 2025-09-17 | 21.95 | 22.10 | 21.57 | 21.69 | -1.14% | 12.90 | 3.78% |