深桑达A sz.000032
19.19
+0.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.25 | 19.46 | 18.50 | 19.19 | +0.31% | 6.75 | 3.12% |
| 2026-05-21 | 20.18 | 20.44 | 19.04 | 19.13 | -4.35% | 8.13 | 3.60% |
| 2026-05-20 | 19.97 | 21.35 | 19.75 | 20.00 | +1.88% | 10.61 | 4.59% |
| 2026-05-19 | 18.90 | 19.96 | 18.80 | 19.63 | +3.86% | 7.35 | 3.32% |
| 2026-05-18 | 18.77 | 19.33 | 18.70 | 18.90 | +2.77% | 5.89 | 2.73% |
| 2026-05-15 | 18.31 | 18.74 | 18.21 | 18.39 | +0.22% | 3.87 | 1.84% |
| 2026-05-14 | 19.38 | 19.45 | 18.35 | 18.35 | -4.68% | 4.61 | 2.16% |
| 2026-05-13 | 18.65 | 19.46 | 18.62 | 19.25 | +2.28% | 5.75 | 2.64% |
| 2026-05-12 | 19.00 | 19.26 | 18.70 | 18.82 | -1.26% | 4.09 | 1.90% |
| 2026-05-11 | 18.51 | 19.26 | 18.17 | 19.06 | +4.21% | 7.88 | 3.68% |
| 2026-05-08 | 18.10 | 18.47 | 17.91 | 18.29 | +0.38% | 3.05 | 1.47% |
| 2026-05-07 | 18.00 | 18.32 | 17.99 | 18.22 | +2.13% | 3.34 | 1.62% |
| 2026-05-06 | 17.42 | 18.18 | 17.42 | 17.84 | +2.88% | 5.16 | 2.53% |
| 2026-04-30 | 17.77 | 17.83 | 17.24 | 17.34 | -2.53% | 3.45 | 1.74% |
| 2026-04-29 | 17.89 | 17.98 | 17.68 | 17.79 | -0.45% | 2.49 | 1.23% |
| 2026-04-28 | 17.80 | 18.18 | 17.48 | 17.87 | -0.61% | 3.48 | 1.72% |
| 2026-04-27 | 17.76 | 18.20 | 17.50 | 17.98 | +0.33% | 3.03 | 1.49% |
| 2026-04-24 | 18.19 | 18.30 | 17.65 | 17.92 | -2.18% | 3.39 | 1.66% |
| 2026-04-23 | 18.42 | 18.63 | 18.18 | 18.32 | -0.60% | 2.81 | 1.34% |
| 2026-04-22 | 18.25 | 18.55 | 18.00 | 18.43 | +1.38% | 3.24 | 1.55% |