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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.59 | 18.65 | 18.03 | 18.18 | -3.09% | 3.84 | 1.86% |
| 2026-04-20 | 18.50 | 19.04 | 18.49 | 18.76 | +1.13% | 3.04 | 1.42% |
| 2026-04-17 | 18.80 | 18.96 | 18.51 | 18.55 | -2.47% | 3.76 | 1.77% |
| 2026-04-16 | 18.61 | 19.20 | 18.61 | 19.02 | +2.26% | 4.61 | 2.14% |
| 2026-04-15 | 18.59 | 19.22 | 18.40 | 18.60 | -0.37% | 5.22 | 2.45% |
| 2026-04-14 | 18.29 | 19.13 | 18.28 | 18.67 | +3.26% | 6.46 | 3.04% |
| 2026-04-13 | 17.69 | 18.30 | 17.66 | 18.08 | +1.06% | 2.62 | 1.27% |
| 2026-04-10 | 17.86 | 18.32 | 17.75 | 17.89 | +1.19% | 3.87 | 1.88% |
| 2026-04-09 | 18.10 | 18.21 | 17.55 | 17.68 | -3.39% | 3.61 | 1.78% |
| 2026-04-08 | 17.45 | 18.37 | 17.32 | 18.30 | +8.73% | 6.74 | 3.32% |
| 2026-04-07 | 17.18 | 17.25 | 16.66 | 16.83 | -1.81% | 3.12 | 1.62% |
| 2026-04-03 | 17.59 | 17.62 | 17.01 | 17.14 | -2.06% | 2.74 | 1.40% |
| 2026-04-02 | 18.11 | 18.18 | 17.40 | 17.50 | -4.37% | 4.31 | 2.15% |
| 2026-04-01 | 18.43 | 18.56 | 18.00 | 18.30 | +1.33% | 4.37 | 2.10% |
| 2026-03-31 | 18.83 | 19.13 | 18.04 | 18.06 | -5.30% | 5.95 | 2.82% |
| 2026-03-30 | 18.40 | 19.65 | 17.88 | 19.07 | +1.65% | 7.99 | 3.73% |
| 2026-03-27 | 18.27 | 18.85 | 18.16 | 18.76 | +1.79% | 4.33 | 2.04% |
| 2026-03-26 | 18.37 | 19.15 | 18.33 | 18.43 | +0.05% | 6.84 | 3.22% |
| 2026-03-25 | 18.17 | 18.95 | 18.17 | 18.42 | +1.49% | 5.39 | 2.55% |
| 2026-03-24 | 17.42 | 18.41 | 16.94 | 18.15 | +5.65% | 7.36 | 3.65% |