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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.07 | 23.36 | 22.79 | 23.28 | +0.52% | 5.15 | 2.05% |
| 2025-09-15 | 23.00 | 23.55 | 22.52 | 23.16 | -0.98% | 7.25 | 2.90% |
| 2025-09-12 | 23.68 | 24.49 | 23.38 | 23.39 | +0.52% | 10.11 | 3.89% |
| 2025-09-11 | 22.92 | 23.32 | 22.42 | 23.27 | +3.01% | 7.68 | 3.07% |
| 2025-09-10 | 23.34 | 23.50 | 22.31 | 22.59 | -2.04% | 6.98 | 2.82% |
| 2025-09-09 | 24.97 | 24.98 | 22.83 | 23.06 | -5.80% | 11.64 | 4.51% |
| 2025-09-08 | 22.78 | 24.49 | 22.68 | 24.48 | +7.46% | 12.06 | 4.65% |
| 2025-09-05 | 22.10 | 22.79 | 21.78 | 22.78 | +3.26% | 5.88 | 2.43% |
| 2025-09-04 | 22.45 | 22.75 | 21.50 | 22.06 | -2.00% | 6.43 | 2.65% |
| 2025-09-03 | 23.20 | 23.37 | 22.41 | 22.51 | -2.97% | 6.54 | 2.63% |
| 2025-09-02 | 25.65 | 25.67 | 23.20 | 23.20 | -10.01% | 15.13 | 5.80% |
| 2025-09-01 | 26.80 | 27.20 | 25.62 | 25.78 | -3.34% | 12.30 | 4.32% |
| 2025-08-29 | 28.10 | 28.20 | 26.25 | 26.67 | -4.51% | 16.66 | 5.69% |
| 2025-08-28 | 25.50 | 28.60 | 25.30 | 27.93 | +7.01% | 27.81 | 9.46% |
| 2025-08-27 | 26.62 | 27.56 | 25.69 | 26.10 | +2.39% | 23.45 | 8.05% |
| 2025-08-26 | 25.20 | 26.22 | 24.82 | 25.49 | +2.04% | 15.00 | 5.34% |
| 2025-08-25 | 24.82 | 25.60 | 24.40 | 24.98 | +1.67% | 13.35 | 4.83% |
| 2025-08-22 | 24.08 | 24.71 | 24.08 | 24.57 | +2.03% | 7.56 | 2.81% |
| 2025-08-21 | 24.75 | 24.95 | 24.00 | 24.08 | -3.06% | 7.88 | 2.93% |
| 2025-08-20 | 25.20 | 25.20 | 24.38 | 24.84 | -1.31% | 7.84 | 2.87% |