深城交 sz.301091
20.10
-3.78%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.27 | 33.40 | 32.67 | 32.69 | -1.68% | 3.98 | 2.29% |
| 2025-08-18 | 32.57 | 33.86 | 32.57 | 33.25 | +0.27% | 5.50 | 3.13% |
| 2025-08-15 | 32.00 | 33.49 | 32.00 | 33.16 | +3.08% | 5.57 | 3.21% |
| 2025-08-14 | 33.00 | 33.25 | 31.96 | 32.17 | -3.39% | 5.43 | 3.16% |
| 2025-08-13 | 34.18 | 34.21 | 32.76 | 33.30 | -0.63% | 7.13 | 4.08% |
| 2025-08-12 | 32.35 | 33.87 | 31.93 | 33.51 | +2.67% | 8.13 | 4.70% |
| 2025-08-11 | 31.25 | 33.27 | 31.17 | 32.64 | +4.51% | 8.83 | 5.17% |
| 2025-08-08 | 31.14 | 31.79 | 30.55 | 31.23 | -0.06% | 5.52 | 3.35% |
| 2025-08-07 | 30.33 | 31.65 | 29.80 | 31.25 | +3.44% | 7.88 | 4.85% |
| 2025-08-06 | 29.80 | 30.50 | 29.67 | 30.21 | +0.90% | 3.90 | 2.47% |
| 2025-08-05 | 30.00 | 30.50 | 29.72 | 29.94 | -0.20% | 2.97 | 1.87% |
| 2025-08-04 | 29.65 | 30.60 | 29.48 | 30.00 | +0.10% | 3.66 | 2.31% |
| 2025-08-01 | 30.13 | 30.56 | 29.30 | 29.97 | -1.48% | 5.17 | 3.27% |
| 2025-07-31 | 29.75 | 31.50 | 29.45 | 30.42 | +1.74% | 8.89 | 5.50% |
| 2025-07-30 | 29.21 | 29.98 | 28.90 | 29.90 | +1.84% | 3.56 | 2.30% |
| 2025-07-29 | 28.80 | 29.58 | 28.58 | 29.36 | +1.91% | 3.55 | 2.31% |
| 2025-07-28 | 28.95 | 29.08 | 28.76 | 28.81 | -0.69% | 1.69 | 1.11% |
| 2025-07-25 | 29.13 | 29.30 | 28.75 | 29.01 | -0.48% | 1.93 | 1.26% |
| 2025-07-24 | 28.80 | 29.31 | 28.67 | 29.15 | +0.52% | 2.24 | 1.46% |
| 2025-07-23 | 29.92 | 29.99 | 28.97 | 29.00 | -2.95% | 3.40 | 2.20% |