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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.57 | 25.33 | 24.39 | 25.17 | +2.44% | 10.99 | 4.00% |
| 2025-08-18 | 24.38 | 24.76 | 23.80 | 24.57 | +0.29% | 9.91 | 3.69% |
| 2025-08-15 | 23.86 | 24.52 | 23.83 | 24.50 | +1.24% | 6.79 | 2.54% |
| 2025-08-14 | 23.89 | 24.85 | 23.71 | 24.20 | +0.96% | 9.86 | 3.67% |
| 2025-08-13 | 23.68 | 24.23 | 23.55 | 23.97 | +1.27% | 8.57 | 3.25% |
| 2025-08-12 | 24.00 | 24.00 | 23.30 | 23.67 | -1.74% | 9.49 | 3.65% |
| 2025-08-11 | 23.99 | 24.45 | 23.73 | 24.09 | -0.37% | 7.19 | 2.71% |
| 2025-08-08 | 24.50 | 24.80 | 23.80 | 24.18 | -2.38% | 9.00 | 3.37% |
| 2025-08-07 | 25.60 | 25.97 | 24.63 | 24.77 | -4.21% | 12.87 | 4.64% |
| 2025-08-06 | 25.31 | 26.88 | 25.00 | 25.86 | +1.73% | 16.25 | 5.70% |
| 2025-08-05 | 25.60 | 26.00 | 24.68 | 25.42 | -2.23% | 14.92 | 5.36% |
| 2025-08-04 | 24.77 | 26.35 | 24.60 | 26.00 | +4.97% | 23.80 | 8.50% |
| 2025-08-01 | 23.06 | 24.77 | 22.60 | 24.77 | +9.99% | 17.98 | 6.83% |
| 2025-07-31 | 22.14 | 23.22 | 22.11 | 22.52 | +1.26% | 7.39 | 2.96% |
| 2025-07-30 | 22.85 | 23.05 | 22.05 | 22.24 | -3.01% | 6.71 | 2.70% |
| 2025-07-29 | 21.79 | 23.26 | 21.60 | 22.93 | +4.56% | 10.18 | 4.10% |
| 2025-07-28 | 22.80 | 23.00 | 21.51 | 21.93 | -5.35% | 10.91 | 4.52% |
| 2025-07-25 | 22.09 | 23.70 | 21.83 | 23.17 | +6.19% | 11.76 | 4.68% |
| 2025-07-24 | 21.20 | 22.04 | 21.17 | 21.82 | +2.30% | 5.13 | 2.14% |
| 2025-07-23 | 21.34 | 21.60 | 21.11 | 21.33 | -0.05% | 3.59 | 1.52% |