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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.39 | 21.66 | 21.04 | 21.34 | +1.04% | 4.86 | 2.07% |
| 2025-07-21 | 21.10 | 21.29 | 20.86 | 21.12 | +0.09% | 2.77 | 1.19% |
| 2025-07-18 | 21.02 | 21.58 | 20.95 | 21.10 | +0.62% | 4.52 | 1.93% |
| 2025-07-17 | 20.98 | 21.11 | 20.81 | 20.97 | -0.52% | 2.50 | 1.08% |
| 2025-07-16 | 21.22 | 21.51 | 20.88 | 21.08 | -0.57% | 4.22 | 1.81% |
| 2025-07-15 | 20.70 | 21.34 | 20.19 | 21.20 | +1.15% | 6.72 | 2.94% |
| 2025-07-14 | 21.62 | 21.86 | 20.76 | 20.96 | -1.09% | 5.47 | 2.35% |
| 2025-07-11 | 20.46 | 21.69 | 20.08 | 21.19 | +4.33% | 7.87 | 3.42% |
| 2025-07-10 | 20.09 | 20.55 | 19.94 | 20.31 | +0.69% | 4.29 | 1.91% |
| 2025-07-09 | 20.20 | 20.50 | 20.00 | 20.17 | +0.50% | 3.01 | 1.35% |
| 2025-07-08 | 19.73 | 20.16 | 19.72 | 20.07 | +1.52% | 2.60 | 1.18% |
| 2025-07-07 | 20.16 | 20.16 | 19.71 | 19.77 | -2.03% | 2.70 | 1.24% |
| 2025-07-04 | 19.89 | 20.70 | 19.84 | 20.18 | +1.46% | 5.97 | 2.66% |
| 2025-07-03 | 19.97 | 20.47 | 19.80 | 19.89 | +0.05% | 4.17 | 1.88% |
| 2025-07-02 | 20.18 | 20.20 | 19.85 | 19.88 | -1.97% | 1.82 | 0.83% |
| 2025-07-01 | 20.27 | 20.44 | 20.10 | 20.28 | +0.25% | 2.31 | 1.03% |
| 2025-06-30 | 20.00 | 20.36 | 19.94 | 20.23 | +1.00% | 2.41 | 1.08% |
| 2025-06-27 | 20.19 | 20.42 | 19.85 | 20.03 | -0.45% | 2.75 | 1.24% |
| 2025-06-26 | 20.20 | 20.52 | 20.00 | 20.12 | -0.35% | 3.80 | 1.70% |
| 2025-06-25 | 19.46 | 20.60 | 19.26 | 20.19 | +4.77% | 6.12 | 2.78% |