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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.85 | 28.63 | 26.78 | 28.19 | +6.86% | 5.70 | 3.88% |
| 2025-06-23 | 26.00 | 26.47 | 25.90 | 26.38 | +0.53% | 1.02 | 0.74% |
| 2025-06-20 | 26.66 | 26.79 | 26.17 | 26.24 | -1.83% | 1.15 | 0.83% |
| 2025-06-19 | 26.92 | 27.25 | 26.39 | 26.73 | -1.37% | 1.64 | 1.16% |
| 2025-06-18 | 27.60 | 27.60 | 26.95 | 27.10 | -2.02% | 1.70 | 1.18% |
| 2025-06-17 | 28.10 | 28.32 | 27.38 | 27.66 | -1.81% | 1.89 | 1.30% |
| 2025-06-16 | 27.52 | 28.85 | 27.35 | 28.17 | +1.80% | 3.32 | 2.23% |
| 2025-06-13 | 28.05 | 28.48 | 27.58 | 27.67 | -2.60% | 3.23 | 2.19% |
| 2025-06-12 | 27.52 | 29.10 | 27.52 | 28.41 | -0.19% | 4.12 | 2.76% |
| 2025-06-11 | 29.56 | 29.81 | 28.43 | 28.46 | +2.12% | 5.38 | 3.53% |
| 2025-06-10 | 28.74 | 28.74 | 27.51 | 27.87 | -3.02% | 2.74 | 1.85% |
| 2025-06-09 | 28.45 | 29.18 | 28.29 | 28.74 | +1.99% | 2.88 | 1.89% |
| 2025-06-06 | 28.46 | 28.79 | 28.12 | 28.18 | -0.92% | 2.29 | 1.53% |
| 2025-06-05 | 28.42 | 28.60 | 28.08 | 28.44 | -0.24% | 2.69 | 1.80% |
| 2025-06-04 | 28.98 | 29.25 | 28.15 | 28.51 | -2.01% | 3.65 | 2.43% |
| 2025-06-03 | 30.31 | 30.95 | 28.96 | 29.09 | -4.61% | 6.25 | 3.98% |
| 2025-05-30 | 28.80 | 31.32 | 28.80 | 30.50 | +5.89% | 8.60 | 5.38% |
| 2025-05-29 | 26.30 | 29.45 | 26.26 | 28.80 | +9.84% | 6.33 | 4.25% |
| 2025-05-28 | 26.58 | 26.73 | 25.98 | 26.22 | -0.81% | 0.86 | 0.62% |
| 2025-05-27 | 26.89 | 26.91 | 26.35 | 26.43 | -1.80% | 0.84 | 0.60% |