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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.50 | 20.60 | 20.21 | 20.30 | -1.55% | 2.07 | 0.93% |
| 2025-10-21 | 20.30 | 20.77 | 20.25 | 20.62 | +1.63% | 3.03 | 1.35% |
| 2025-10-20 | 20.18 | 20.43 | 20.01 | 20.29 | +1.65% | 2.32 | 1.05% |
| 2025-10-17 | 20.74 | 20.84 | 19.89 | 19.96 | -3.11% | 2.90 | 1.31% |
| 2025-10-16 | 20.61 | 20.70 | 20.40 | 20.60 | -1.01% | 2.31 | 1.03% |
| 2025-10-15 | 20.52 | 20.83 | 20.10 | 20.81 | +1.31% | 3.58 | 1.61% |
| 2025-10-14 | 21.67 | 21.70 | 20.30 | 20.54 | -4.06% | 5.07 | 2.22% |
| 2025-10-13 | 20.80 | 22.05 | 20.61 | 21.41 | -0.83% | 4.30 | 1.83% |
| 2025-10-10 | 22.23 | 22.43 | 21.55 | 21.59 | -3.62% | 4.30 | 1.81% |
| 2025-10-09 | 21.96 | 22.65 | 21.73 | 22.40 | +1.96% | 4.46 | 1.83% |
| 2025-09-30 | 21.83 | 22.45 | 21.83 | 21.97 | +0.69% | 4.11 | 1.70% |
| 2025-09-29 | 21.69 | 21.92 | 21.30 | 21.82 | +0.93% | 3.30 | 1.40% |
| 2025-09-26 | 22.50 | 22.50 | 21.60 | 21.62 | -4.55% | 4.88 | 2.04% |
| 2025-09-25 | 22.20 | 23.24 | 22.19 | 22.65 | +1.34% | 5.99 | 2.41% |
| 2025-09-24 | 21.90 | 22.35 | 21.62 | 22.35 | +1.59% | 4.55 | 1.90% |
| 2025-09-23 | 22.85 | 22.97 | 21.48 | 22.00 | -4.31% | 5.79 | 2.42% |
| 2025-09-22 | 22.34 | 23.10 | 22.34 | 22.99 | +2.22% | 4.01 | 1.61% |
| 2025-09-19 | 22.85 | 22.99 | 22.44 | 22.49 | -1.96% | 4.39 | 1.78% |
| 2025-09-18 | 22.70 | 23.78 | 22.69 | 22.94 | +0.44% | 7.89 | 3.12% |
| 2025-09-17 | 23.20 | 23.29 | 22.71 | 22.84 | -1.89% | 4.55 | 1.82% |