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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.72 | 19.77 | 19.18 | 19.23 | -2.68% | 2.09 | 0.99% |
| 2025-11-18 | 19.65 | 19.81 | 19.50 | 19.76 | +0.30% | 1.86 | 0.87% |
| 2025-11-17 | 19.50 | 19.78 | 19.49 | 19.70 | -0.05% | 1.65 | 0.77% |
| 2025-11-14 | 19.94 | 20.00 | 19.70 | 19.71 | -2.18% | 2.33 | 1.08% |
| 2025-11-13 | 19.95 | 20.16 | 19.85 | 20.15 | +0.35% | 2.83 | 1.30% |
| 2025-11-12 | 20.49 | 20.49 | 19.85 | 20.08 | -2.52% | 4.35 | 1.99% |
| 2025-11-11 | 20.95 | 21.30 | 20.60 | 20.60 | -1.86% | 4.51 | 1.99% |
| 2025-11-10 | 20.63 | 21.88 | 20.63 | 20.99 | +3.60% | 9.12 | 3.91% |
| 2025-11-07 | 20.30 | 20.56 | 20.02 | 20.26 | -0.30% | 2.72 | 1.24% |
| 2025-11-06 | 20.42 | 20.49 | 20.11 | 20.32 | -0.49% | 2.55 | 1.16% |
| 2025-11-05 | 20.34 | 20.56 | 20.02 | 20.42 | -1.07% | 3.04 | 1.38% |
| 2025-11-04 | 21.06 | 21.29 | 20.44 | 20.64 | -1.99% | 3.12 | 1.38% |
| 2025-11-03 | 20.71 | 21.08 | 20.52 | 21.06 | +1.64% | 3.47 | 1.53% |
| 2025-10-31 | 20.24 | 20.84 | 20.17 | 20.72 | +2.37% | 4.23 | 1.88% |
| 2025-10-30 | 20.35 | 20.69 | 20.08 | 20.24 | -1.12% | 3.18 | 1.44% |
| 2025-10-29 | 20.53 | 20.75 | 20.25 | 20.47 | -2.06% | 4.55 | 2.05% |
| 2025-10-28 | 20.50 | 21.18 | 20.41 | 20.90 | +1.31% | 4.70 | 2.07% |
| 2025-10-27 | 20.67 | 20.78 | 20.27 | 20.63 | +0.24% | 3.87 | 1.73% |
| 2025-10-24 | 20.52 | 20.79 | 20.45 | 20.58 | -0.15% | 4.02 | 1.79% |
| 2025-10-23 | 20.91 | 21.00 | 20.10 | 20.61 | +1.53% | 4.87 | 2.18% |