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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.54 | 21.10 | 20.53 | 20.80 | -0.14% | 4.36 | 1.84% |
| 2026-02-12 | 20.80 | 21.07 | 20.46 | 20.83 | +2.01% | 4.65 | 1.96% |
| 2026-02-11 | 20.50 | 20.85 | 20.40 | 20.42 | -0.63% | 2.54 | 1.08% |
| 2026-02-10 | 20.45 | 20.71 | 20.24 | 20.55 | +1.08% | 3.60 | 1.54% |
| 2026-02-09 | 19.90 | 20.56 | 19.83 | 20.33 | +3.83% | 5.12 | 2.21% |
| 2026-02-06 | 19.62 | 19.95 | 19.36 | 19.58 | -1.41% | 3.31 | 1.48% |
| 2026-02-05 | 20.10 | 20.16 | 19.66 | 19.86 | -2.46% | 3.15 | 1.39% |
| 2026-02-04 | 20.52 | 20.66 | 19.83 | 20.36 | -1.36% | 4.97 | 2.17% |
| 2026-02-03 | 20.11 | 20.68 | 19.90 | 20.64 | +4.30% | 5.10 | 2.20% |
| 2026-02-02 | 20.61 | 20.84 | 19.76 | 19.79 | -4.90% | 5.37 | 2.33% |
| 2026-01-30 | 21.37 | 21.66 | 20.57 | 20.81 | -2.80% | 6.80 | 2.85% |
| 2026-01-29 | 21.25 | 22.38 | 20.98 | 21.41 | -1.02% | 11.36 | 4.56% |
| 2026-01-28 | 22.40 | 22.60 | 21.56 | 21.63 | -1.68% | 7.10 | 2.85% |
| 2026-01-27 | 21.71 | 22.27 | 21.07 | 22.00 | +1.34% | 7.28 | 2.95% |
| 2026-01-26 | 21.78 | 22.30 | 21.15 | 21.71 | -0.41% | 5.94 | 2.41% |
| 2026-01-23 | 21.61 | 21.96 | 21.38 | 21.80 | +0.23% | 5.56 | 2.25% |
| 2026-01-22 | 20.70 | 22.30 | 20.70 | 21.75 | +4.97% | 10.37 | 4.23% |
| 2026-01-21 | 20.63 | 21.20 | 20.50 | 20.72 | -0.58% | 4.21 | 1.78% |
| 2026-01-20 | 21.49 | 21.65 | 20.57 | 20.84 | -2.53% | 5.19 | 2.18% |
| 2026-01-19 | 21.58 | 21.98 | 21.20 | 21.38 | -1.38% | 5.80 | 2.37% |