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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.83 | 22.06 | 21.52 | 21.94 | +0.27% | 13.19 | 3.86% |
| 2025-09-15 | 22.22 | 22.34 | 21.57 | 21.88 | +0.37% | 21.52 | 6.26% |
| 2025-09-12 | 20.61 | 22.67 | 20.53 | 21.80 | +4.96% | 30.52 | 9.01% |
| 2025-09-11 | 19.88 | 20.80 | 19.75 | 20.77 | +5.11% | 18.24 | 5.70% |
| 2025-09-10 | 19.99 | 20.23 | 19.75 | 19.76 | -1.15% | 9.06 | 2.90% |
| 2025-09-09 | 20.35 | 20.45 | 19.85 | 19.99 | -2.39% | 8.31 | 2.64% |
| 2025-09-08 | 20.25 | 20.60 | 20.06 | 20.48 | +0.49% | 9.75 | 3.06% |
| 2025-09-05 | 19.53 | 20.53 | 19.38 | 20.38 | +5.05% | 12.58 | 4.02% |
| 2025-09-04 | 20.35 | 20.54 | 19.06 | 19.40 | -4.10% | 13.54 | 4.37% |
| 2025-09-03 | 20.90 | 21.03 | 20.16 | 20.23 | -3.07% | 12.94 | 4.01% |
| 2025-09-02 | 21.81 | 21.90 | 20.75 | 20.87 | -4.92% | 20.05 | 6.05% |
| 2025-09-01 | 22.25 | 22.48 | 21.64 | 21.95 | +0.50% | 19.53 | 5.66% |
| 2025-08-29 | 22.08 | 22.50 | 21.46 | 21.84 | -1.09% | 21.60 | 6.31% |
| 2025-08-28 | 21.19 | 22.26 | 21.18 | 22.08 | +4.15% | 31.89 | 9.32% |
| 2025-08-27 | 21.71 | 22.15 | 21.20 | 21.20 | -2.62% | 26.71 | 7.83% |
| 2025-08-26 | 21.28 | 21.98 | 21.21 | 21.77 | +3.18% | 29.09 | 8.63% |
| 2025-08-25 | 21.88 | 21.88 | 20.79 | 21.10 | -1.59% | 30.07 | 9.10% |
| 2025-08-22 | 20.48 | 21.45 | 20.45 | 21.44 | +4.33% | 26.38 | 8.02% |
| 2025-08-21 | 20.60 | 21.06 | 20.40 | 20.55 | -0.53% | 17.40 | 5.40% |
| 2025-08-20 | 20.67 | 20.67 | 20.10 | 20.66 | -1.76% | 19.10 | 6.00% |