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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.47 | 26.75 | 26.35 | 26.53 | +0.04% | 1.26 | 0.90% |
| 2025-11-18 | 26.88 | 26.89 | 26.38 | 26.52 | -2.03% | 1.28 | 0.91% |
| 2025-11-17 | 26.78 | 27.07 | 26.33 | 27.07 | +1.01% | 2.21 | 1.57% |
| 2025-11-14 | 27.33 | 27.62 | 26.80 | 26.80 | -2.62% | 2.16 | 1.51% |
| 2025-11-13 | 28.19 | 28.19 | 27.38 | 27.52 | -2.38% | 2.52 | 1.73% |
| 2025-11-12 | 28.80 | 28.87 | 27.85 | 28.19 | -2.96% | 2.04 | 1.37% |
| 2025-11-11 | 28.98 | 29.65 | 28.86 | 29.05 | +1.29% | 2.32 | 1.50% |
| 2025-11-10 | 28.74 | 28.74 | 28.40 | 28.68 | +0.31% | 1.28 | 0.85% |
| 2025-11-07 | 29.32 | 29.37 | 28.36 | 28.59 | -2.62% | 2.33 | 1.53% |
| 2025-11-06 | 30.15 | 30.29 | 29.32 | 29.36 | -2.62% | 2.14 | 1.37% |
| 2025-11-05 | 30.16 | 30.36 | 30.02 | 30.15 | -1.02% | 1.25 | 0.78% |
| 2025-11-04 | 30.48 | 30.55 | 29.99 | 30.46 | -0.16% | 1.50 | 0.94% |
| 2025-11-03 | 30.71 | 30.80 | 30.12 | 30.51 | -0.55% | 1.46 | 0.91% |
| 2025-10-31 | 30.03 | 30.98 | 29.95 | 30.68 | +2.23% | 2.25 | 1.39% |
| 2025-10-30 | 30.90 | 30.90 | 29.90 | 30.01 | -2.50% | 2.32 | 1.46% |
| 2025-10-29 | 30.71 | 30.78 | 30.36 | 30.78 | +0.98% | 1.73 | 1.07% |
| 2025-10-28 | 31.52 | 31.68 | 30.39 | 30.48 | -3.91% | 3.48 | 2.13% |
| 2025-10-27 | 32.40 | 32.54 | 31.50 | 31.72 | -0.88% | 2.87 | 1.72% |
| 2025-10-24 | 32.38 | 32.67 | 31.24 | 32.00 | -4.53% | 5.50 | 3.28% |
| 2025-10-23 | 34.08 | 35.20 | 33.33 | 33.52 | +2.63% | 6.54 | 3.62% |