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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.69 | 30.24 | 29.37 | 29.88 | -0.17% | 4.34 | 2.77% |
| 2025-07-21 | 29.00 | 30.09 | 28.91 | 29.93 | +3.46% | 4.88 | 3.13% |
| 2025-07-18 | 28.79 | 29.00 | 28.49 | 28.93 | +0.31% | 2.53 | 1.67% |
| 2025-07-17 | 28.20 | 29.09 | 28.10 | 28.84 | +2.89% | 4.32 | 2.84% |
| 2025-07-16 | 28.16 | 28.30 | 28.00 | 28.03 | +0.04% | 1.58 | 1.06% |
| 2025-07-15 | 28.29 | 28.68 | 27.83 | 28.02 | -0.88% | 2.39 | 1.62% |
| 2025-07-14 | 28.47 | 28.68 | 28.10 | 28.27 | -0.91% | 1.80 | 1.21% |
| 2025-07-11 | 28.58 | 28.85 | 28.06 | 28.53 | -1.38% | 3.54 | 2.36% |
| 2025-07-10 | 28.22 | 29.06 | 27.81 | 28.93 | +1.83% | 4.19 | 2.79% |
| 2025-07-09 | 28.85 | 29.06 | 28.26 | 28.41 | -0.25% | 2.60 | 1.72% |
| 2025-07-08 | 28.28 | 28.59 | 28.25 | 28.48 | +0.18% | 1.69 | 1.12% |
| 2025-07-07 | 28.37 | 28.53 | 28.06 | 28.43 | +0.67% | 1.90 | 1.27% |
| 2025-07-04 | 28.53 | 28.75 | 28.04 | 28.24 | -1.60% | 2.02 | 1.35% |
| 2025-07-03 | 28.22 | 29.06 | 28.20 | 28.70 | +1.70% | 2.88 | 1.90% |
| 2025-07-02 | 28.40 | 28.70 | 27.92 | 28.22 | -0.42% | 2.64 | 1.77% |
| 2025-07-01 | 29.23 | 29.23 | 28.10 | 28.34 | -3.08% | 2.87 | 1.92% |
| 2025-06-30 | 29.40 | 29.64 | 28.73 | 29.24 | +0.14% | 3.03 | 1.97% |
| 2025-06-27 | 29.52 | 30.06 | 29.13 | 29.20 | -0.85% | 3.80 | 2.44% |
| 2025-06-26 | 28.83 | 30.47 | 28.83 | 29.45 | +2.40% | 6.72 | 4.28% |
| 2025-06-25 | 28.24 | 29.00 | 27.74 | 28.76 | +2.02% | 4.60 | 3.06% |