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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.42 | 23.69 | 23.07 | 23.15 | -1.07% | 1.20 | 0.98% |
| 2026-04-20 | 23.20 | 23.58 | 22.94 | 23.40 | +0.47% | 1.66 | 1.35% |
| 2026-04-17 | 23.50 | 23.69 | 22.97 | 23.29 | -1.85% | 2.97 | 2.41% |
| 2026-04-16 | 21.54 | 24.61 | 21.36 | 23.73 | +10.27% | 4.63 | 3.77% |
| 2026-04-15 | 21.81 | 22.05 | 21.50 | 21.52 | -2.67% | 1.29 | 1.12% |
| 2026-04-14 | 21.52 | 22.57 | 21.38 | 22.11 | +3.46% | 2.19 | 1.89% |
| 2026-04-13 | 21.19 | 21.43 | 21.11 | 21.37 | +0.09% | 0.48 | 0.43% |
| 2026-04-10 | 21.39 | 21.66 | 21.32 | 21.35 | +0.76% | 0.62 | 0.55% |
| 2026-04-09 | 21.75 | 21.75 | 21.16 | 21.19 | -2.84% | 0.75 | 0.67% |
| 2026-04-08 | 21.17 | 21.82 | 21.17 | 21.81 | +5.06% | 1.09 | 0.96% |
| 2026-04-07 | 20.40 | 20.78 | 20.40 | 20.76 | +1.86% | 0.52 | 0.48% |
| 2026-04-03 | 20.90 | 21.10 | 20.38 | 20.38 | -2.21% | 0.50 | 0.46% |
| 2026-04-02 | 21.41 | 21.41 | 20.75 | 20.84 | -2.43% | 0.56 | 0.51% |
| 2026-04-01 | 21.43 | 21.85 | 21.25 | 21.36 | +1.91% | 0.76 | 0.68% |
| 2026-03-31 | 21.00 | 21.43 | 20.92 | 20.96 | +0.38% | 0.85 | 0.76% |
| 2026-03-30 | 20.65 | 20.96 | 20.47 | 20.88 | -0.38% | 0.64 | 0.59% |
| 2026-03-27 | 20.54 | 21.09 | 20.45 | 20.96 | +1.40% | 0.66 | 0.60% |
| 2026-03-26 | 21.42 | 21.52 | 20.59 | 20.67 | -3.59% | 0.81 | 0.73% |
| 2026-03-25 | 21.40 | 21.71 | 21.34 | 21.44 | +0.19% | 0.80 | 0.70% |
| 2026-03-24 | 21.43 | 21.54 | 20.75 | 21.40 | +1.66% | 1.07 | 0.96% |