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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.60 | 28.79 | 27.95 | 28.08 | -1.96% | 2.84 | 1.91% |
| 2026-01-15 | 29.00 | 29.93 | 28.50 | 28.64 | -1.98% | 4.36 | 2.84% |
| 2026-01-14 | 27.58 | 30.28 | 27.45 | 29.22 | +6.10% | 7.22 | 4.71% |
| 2026-01-13 | 28.80 | 28.83 | 27.50 | 27.54 | -4.31% | 3.42 | 2.32% |
| 2026-01-12 | 27.88 | 28.87 | 27.78 | 28.78 | +4.12% | 4.47 | 2.99% |
| 2026-01-09 | 27.92 | 28.03 | 27.34 | 27.64 | +0.69% | 3.34 | 2.28% |
| 2026-01-08 | 26.85 | 27.49 | 26.71 | 27.45 | +2.23% | 2.43 | 1.69% |
| 2026-01-07 | 27.40 | 27.43 | 26.80 | 26.85 | -2.15% | 2.23 | 1.56% |
| 2026-01-06 | 27.15 | 27.55 | 27.05 | 27.44 | +0.92% | 2.31 | 1.60% |
| 2026-01-05 | 26.68 | 27.46 | 26.52 | 27.19 | +1.68% | 2.72 | 1.90% |
| 2025-12-31 | 26.21 | 27.21 | 26.03 | 26.74 | +2.26% | 3.08 | 2.19% |
| 2025-12-30 | 26.10 | 26.49 | 26.06 | 26.15 | -1.65% | 1.49 | 1.07% |
| 2025-12-29 | 26.37 | 27.08 | 26.02 | 26.59 | +0.53% | 2.32 | 1.65% |
| 2025-12-26 | 26.60 | 26.80 | 26.14 | 26.45 | +1.15% | 2.14 | 1.53% |
| 2025-12-25 | 26.00 | 26.48 | 25.78 | 26.15 | +0.93% | 1.43 | 1.04% |
| 2025-12-24 | 25.40 | 26.03 | 25.30 | 25.91 | +1.97% | 1.30 | 0.95% |
| 2025-12-23 | 26.05 | 26.15 | 25.38 | 25.41 | -2.76% | 1.42 | 1.05% |
| 2025-12-22 | 26.17 | 26.28 | 26.02 | 26.13 | -0.19% | 1.01 | 0.73% |
| 2025-12-19 | 25.67 | 26.33 | 25.63 | 26.18 | +1.79% | 1.50 | 1.09% |
| 2025-12-18 | 25.27 | 26.18 | 25.27 | 25.72 | +0.98% | 1.53 | 1.13% |