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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.34 | 18.65 | 18.11 | 18.54 | +1.15% | 1.86 | 0.93% |
| 2025-12-16 | 18.71 | 18.84 | 18.10 | 18.33 | -2.91% | 2.28 | 1.14% |
| 2025-12-15 | 19.25 | 19.25 | 18.78 | 18.88 | -2.73% | 2.48 | 1.20% |
| 2025-12-12 | 18.69 | 19.44 | 18.51 | 19.41 | +3.85% | 4.23 | 2.03% |
| 2025-12-11 | 19.03 | 19.40 | 18.65 | 18.69 | -1.48% | 2.07 | 1.01% |
| 2025-12-10 | 19.17 | 19.17 | 18.81 | 18.97 | -0.94% | 1.99 | 0.96% |
| 2025-12-09 | 19.44 | 19.75 | 19.13 | 19.15 | -1.34% | 2.56 | 1.21% |
| 2025-12-08 | 19.56 | 19.76 | 19.38 | 19.41 | -0.77% | 2.41 | 1.13% |
| 2025-12-05 | 19.38 | 19.60 | 19.05 | 19.56 | +0.88% | 1.97 | 0.93% |
| 2025-12-04 | 19.65 | 19.79 | 19.16 | 19.39 | -1.87% | 2.54 | 1.20% |
| 2025-12-03 | 19.94 | 20.56 | 19.42 | 19.76 | -0.70% | 4.46 | 2.06% |
| 2025-12-02 | 20.10 | 20.14 | 19.80 | 19.90 | -1.39% | 1.96 | 0.90% |
| 2025-12-01 | 19.90 | 20.39 | 19.87 | 20.18 | +0.80% | 2.43 | 1.10% |
| 2025-11-28 | 19.57 | 20.07 | 19.50 | 20.02 | +2.30% | 3.09 | 1.43% |
| 2025-11-27 | 19.92 | 19.97 | 19.56 | 19.57 | -1.76% | 2.23 | 1.04% |
| 2025-11-26 | 20.01 | 20.44 | 19.90 | 19.92 | -0.99% | 4.07 | 1.85% |
| 2025-11-25 | 19.40 | 20.20 | 19.40 | 20.12 | +3.82% | 5.55 | 2.54% |
| 2025-11-24 | 18.90 | 19.58 | 18.60 | 19.38 | +3.47% | 3.14 | 1.50% |
| 2025-11-21 | 19.01 | 19.23 | 18.63 | 18.73 | -2.19% | 2.46 | 1.20% |
| 2025-11-20 | 19.31 | 19.55 | 19.13 | 19.15 | -0.42% | 1.87 | 0.89% |