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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.73 | 22.12 | 20.97 | 21.68 | -0.69% | 8.45 | 3.46% |
| 2026-01-15 | 22.49 | 22.60 | 21.66 | 21.83 | -6.15% | 10.91 | 4.35% |
| 2026-01-14 | 22.46 | 24.18 | 22.27 | 23.26 | +5.30% | 17.95 | 6.79% |
| 2026-01-13 | 23.01 | 23.01 | 22.00 | 22.09 | -3.20% | 9.60 | 3.77% |
| 2026-01-12 | 21.92 | 22.97 | 21.52 | 22.82 | +4.82% | 13.04 | 5.12% |
| 2026-01-09 | 21.15 | 21.99 | 21.01 | 21.77 | +2.88% | 8.34 | 3.40% |
| 2026-01-08 | 21.00 | 21.68 | 20.90 | 21.16 | +0.95% | 6.57 | 2.72% |
| 2026-01-07 | 20.95 | 21.38 | 20.74 | 20.96 | +0.05% | 7.09 | 2.96% |
| 2026-01-06 | 20.38 | 21.08 | 20.38 | 20.95 | +2.10% | 6.10 | 2.59% |
| 2026-01-05 | 19.33 | 20.71 | 19.33 | 20.52 | +6.05% | 7.21 | 3.14% |
| 2025-12-31 | 19.68 | 19.74 | 19.25 | 19.35 | -0.97% | 2.79 | 1.27% |
| 2025-12-30 | 19.55 | 19.95 | 19.52 | 19.54 | -0.96% | 2.73 | 1.22% |
| 2025-12-29 | 19.90 | 19.98 | 19.66 | 19.73 | -1.20% | 3.00 | 1.33% |
| 2025-12-26 | 20.37 | 20.45 | 19.92 | 19.97 | -1.92% | 4.81 | 2.10% |
| 2025-12-25 | 20.64 | 20.83 | 19.80 | 20.36 | -1.74% | 8.94 | 3.88% |
| 2025-12-24 | 20.37 | 21.38 | 20.33 | 20.72 | +6.58% | 14.58 | 6.13% |
| 2025-12-23 | 18.99 | 20.16 | 18.81 | 19.44 | +2.69% | 5.17 | 2.42% |
| 2025-12-22 | 18.51 | 19.21 | 18.43 | 18.93 | +2.21% | 3.40 | 1.65% |
| 2025-12-19 | 18.47 | 18.79 | 18.46 | 18.52 | +0.27% | 1.53 | 0.76% |
| 2025-12-18 | 18.36 | 18.72 | 18.32 | 18.47 | -0.38% | 1.41 | 0.70% |