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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.80 | 18.40 | 17.05 | 17.18 | -5.24% | 6.19 | 3.09% |
| 2026-03-20 | 19.33 | 19.45 | 18.09 | 18.13 | -4.38% | 8.93 | 4.19% |
| 2026-03-19 | 17.70 | 19.90 | 17.66 | 18.96 | +4.81% | 15.46 | 7.11% |
| 2026-03-18 | 17.56 | 18.36 | 17.41 | 18.09 | +2.96% | 4.34 | 2.13% |
| 2026-03-17 | 17.70 | 18.08 | 17.45 | 17.57 | -0.28% | 2.68 | 1.33% |
| 2026-03-16 | 17.71 | 17.72 | 17.26 | 17.62 | -0.68% | 2.37 | 1.20% |
| 2026-03-13 | 18.46 | 18.46 | 17.70 | 17.74 | -4.57% | 4.90 | 2.39% |
| 2026-03-12 | 18.80 | 19.04 | 18.38 | 18.59 | -1.22% | 3.27 | 1.54% |
| 2026-03-11 | 19.20 | 19.39 | 18.80 | 18.82 | -1.98% | 4.31 | 1.99% |
| 2026-03-10 | 19.51 | 20.29 | 18.97 | 19.20 | +0.31% | 6.11 | 2.76% |
| 2026-03-09 | 18.71 | 19.27 | 18.17 | 19.14 | +0.95% | 4.50 | 2.12% |
| 2026-03-06 | 18.48 | 19.20 | 18.42 | 18.96 | +1.61% | 3.76 | 1.75% |
| 2026-03-05 | 18.43 | 18.85 | 18.13 | 18.66 | +2.98% | 4.00 | 1.91% |
| 2026-03-04 | 18.16 | 18.50 | 18.03 | 18.12 | -1.58% | 3.32 | 1.60% |
| 2026-03-03 | 19.71 | 19.73 | 18.39 | 18.41 | -6.60% | 6.37 | 2.97% |
| 2026-03-02 | 20.38 | 20.65 | 19.64 | 19.71 | -4.55% | 5.42 | 2.40% |
| 2026-02-27 | 19.59 | 20.98 | 19.53 | 20.65 | +4.88% | 7.40 | 3.20% |
| 2026-02-26 | 19.89 | 19.93 | 19.58 | 19.69 | -0.91% | 3.26 | 1.45% |
| 2026-02-25 | 19.90 | 20.06 | 19.75 | 19.87 | -0.15% | 2.75 | 1.21% |
| 2026-02-24 | 20.80 | 21.00 | 19.85 | 19.90 | -4.33% | 5.51 | 2.41% |