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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.78 | 19.60 | 18.78 | 19.27 | +2.72% | 2.59 | 1.22% |
| 2025-06-23 | 18.31 | 18.88 | 18.28 | 18.76 | +1.57% | 1.80 | 0.88% |
| 2025-06-20 | 19.00 | 19.00 | 18.46 | 18.47 | -1.49% | 1.63 | 0.79% |
| 2025-06-19 | 19.00 | 19.17 | 18.66 | 18.75 | -1.78% | 1.84 | 0.88% |
| 2025-06-18 | 19.10 | 19.19 | 18.96 | 19.09 | -0.57% | 1.72 | 0.82% |
| 2025-06-17 | 19.37 | 19.42 | 19.11 | 19.20 | -0.88% | 1.80 | 0.85% |
| 2025-06-16 | 19.06 | 19.49 | 19.02 | 19.37 | +1.68% | 2.18 | 1.02% |
| 2025-06-13 | 19.65 | 19.67 | 19.00 | 19.05 | -3.50% | 3.74 | 1.77% |
| 2025-06-12 | 19.30 | 20.30 | 19.12 | 19.74 | +1.49% | 4.91 | 3.85% |
| 2025-06-11 | 19.82 | 20.09 | 19.39 | 19.45 | -3.90% | 5.78 | 4.55% |
| 2025-06-10 | 20.85 | 20.91 | 19.95 | 20.24 | -3.39% | 4.24 | 3.24% |
| 2025-06-09 | 20.77 | 21.10 | 20.56 | 20.95 | +0.82% | 4.79 | 3.57% |
| 2025-06-06 | 20.62 | 21.18 | 20.24 | 20.78 | +2.01% | 7.06 | 5.28% |
| 2025-06-05 | 19.82 | 20.65 | 19.81 | 20.37 | +2.67% | 5.37 | 4.11% |
| 2025-06-04 | 19.99 | 20.34 | 19.74 | 19.84 | +1.12% | 3.86 | 2.99% |
| 2025-06-03 | 19.50 | 20.08 | 19.35 | 19.62 | +0.98% | 3.04 | 2.40% |
| 2025-05-30 | 19.68 | 19.76 | 19.38 | 19.43 | -1.72% | 1.93 | 1.53% |
| 2025-05-29 | 19.37 | 19.78 | 19.23 | 19.77 | +2.42% | 2.46 | 1.94% |
| 2025-05-28 | 19.54 | 19.68 | 19.26 | 19.30 | -1.02% | 1.96 | 1.55% |
| 2025-05-27 | 19.90 | 19.98 | 19.44 | 19.50 | -2.34% | 2.81 | 2.21% |