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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.81 | 20.44 | 19.81 | 19.97 | +0.95% | 3.57 | 2.74% |
| 2025-05-23 | 20.13 | 20.31 | 19.75 | 19.78 | -1.34% | 2.55 | 1.96% |
| 2025-05-22 | 19.93 | 20.31 | 19.86 | 20.05 | -0.35% | 2.78 | 2.13% |
| 2025-05-21 | 20.74 | 20.82 | 19.88 | 20.12 | -3.39% | 4.55 | 3.48% |
| 2025-05-20 | 21.10 | 21.16 | 20.58 | 20.82 | -1.60% | 3.60 | 2.66% |
| 2025-05-19 | 21.06 | 21.25 | 20.52 | 21.16 | +0.19% | 2.81 | 2.07% |
| 2025-05-16 | 20.76 | 21.41 | 20.67 | 21.12 | +1.00% | 2.83 | 2.06% |
| 2025-05-15 | 22.22 | 22.23 | 20.86 | 20.91 | -5.99% | 5.03 | 3.65% |
| 2025-05-14 | 22.07 | 22.71 | 22.02 | 22.24 | +0.77% | 4.59 | 3.17% |
| 2025-05-13 | 22.63 | 22.71 | 22.02 | 22.08 | -1.94% | 4.66 | 3.23% |
| 2025-05-12 | 22.44 | 23.40 | 22.34 | 22.51 | +0.58% | 6.21 | 4.19% |
| 2025-05-09 | 23.17 | 23.26 | 21.97 | 22.38 | -4.33% | 6.25 | 4.30% |
| 2025-05-08 | 22.92 | 23.71 | 22.71 | 23.40 | +1.77% | 5.75 | 3.79% |
| 2025-05-07 | 23.45 | 23.52 | 22.71 | 22.99 | -0.81% | 5.23 | 3.51% |
| 2025-05-06 | 22.94 | 23.52 | 22.94 | 23.18 | +3.05% | 6.24 | 4.15% |