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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.48 | 25.58 | 24.88 | 25.47 | -0.66% | 1.51 | 1.14% |
| 2025-12-16 | 25.88 | 26.19 | 25.10 | 25.64 | +0.47% | 1.44 | 1.07% |
| 2025-12-15 | 25.96 | 26.10 | 25.52 | 25.52 | -1.92% | 0.96 | 0.70% |
| 2025-12-12 | 26.11 | 26.53 | 25.90 | 26.02 | +0.46% | 1.39 | 1.01% |
| 2025-12-11 | 26.39 | 26.55 | 25.90 | 25.90 | -1.48% | 1.04 | 0.76% |
| 2025-12-10 | 26.06 | 26.38 | 25.87 | 26.29 | +0.65% | 1.06 | 0.77% |
| 2025-12-09 | 26.43 | 26.63 | 26.11 | 26.12 | -0.80% | 1.09 | 0.79% |
| 2025-12-08 | 26.41 | 26.68 | 26.21 | 26.33 | -0.30% | 1.40 | 1.01% |
| 2025-12-05 | 25.90 | 26.55 | 25.57 | 26.41 | +2.40% | 1.21 | 0.88% |
| 2025-12-04 | 26.06 | 26.06 | 25.45 | 25.79 | -1.15% | 1.30 | 0.96% |
| 2025-12-03 | 26.99 | 27.00 | 26.01 | 26.09 | -3.23% | 1.86 | 1.34% |
| 2025-12-02 | 27.65 | 27.70 | 26.92 | 26.96 | -2.88% | 1.69 | 1.18% |
| 2025-12-01 | 27.52 | 27.93 | 27.40 | 27.76 | +0.58% | 1.74 | 1.20% |
| 2025-11-28 | 27.13 | 27.70 | 26.80 | 27.60 | +1.51% | 2.53 | 1.76% |
| 2025-11-27 | 27.10 | 27.70 | 27.02 | 27.19 | -0.04% | 2.31 | 1.60% |
| 2025-11-26 | 26.67 | 27.23 | 26.54 | 27.20 | +2.29% | 2.59 | 1.82% |
| 2025-11-25 | 26.53 | 26.96 | 26.41 | 26.59 | +0.08% | 1.57 | 1.11% |
| 2025-11-24 | 26.00 | 26.75 | 25.89 | 26.57 | +3.30% | 1.77 | 1.27% |
| 2025-11-21 | 25.81 | 26.20 | 25.30 | 25.72 | -1.00% | 1.54 | 1.13% |
| 2025-11-20 | 26.54 | 26.70 | 25.92 | 25.98 | -2.07% | 1.35 | 0.97% |