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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.76 | 33.43 | 32.60 | 32.66 | -0.67% | 1.84 | 1.06% |
| 2025-10-21 | 32.60 | 33.34 | 32.32 | 32.88 | +1.17% | 1.78 | 1.03% |
| 2025-10-20 | 32.75 | 33.29 | 32.15 | 32.50 | +0.56% | 1.82 | 1.06% |
| 2025-10-17 | 33.12 | 33.56 | 32.08 | 32.32 | -2.03% | 2.46 | 1.42% |
| 2025-10-16 | 34.33 | 34.39 | 32.88 | 32.99 | -4.10% | 3.55 | 2.01% |
| 2025-10-15 | 35.85 | 36.08 | 33.92 | 34.40 | -2.25% | 4.59 | 2.52% |
| 2025-10-14 | 35.70 | 36.92 | 35.05 | 35.19 | -1.70% | 6.56 | 3.45% |
| 2025-10-13 | 33.60 | 35.80 | 32.38 | 35.80 | +3.44% | 6.29 | 3.45% |
| 2025-10-10 | 33.48 | 35.01 | 33.48 | 34.61 | +2.91% | 5.16 | 2.84% |
| 2025-10-09 | 33.29 | 33.95 | 32.88 | 33.63 | +0.57% | 3.09 | 1.75% |
| 2025-09-30 | 33.36 | 34.50 | 33.30 | 33.44 | +0.51% | 2.83 | 1.59% |
| 2025-09-29 | 34.14 | 34.16 | 33.00 | 33.27 | -2.55% | 3.65 | 2.07% |
| 2025-09-26 | 34.30 | 35.29 | 34.03 | 34.14 | +0.15% | 5.27 | 2.89% |
| 2025-09-25 | 34.29 | 34.73 | 34.08 | 34.09 | -2.38% | 5.58 | 3.08% |
| 2025-09-24 | 32.98 | 34.99 | 32.66 | 34.92 | +5.18% | 7.16 | 3.97% |
| 2025-09-23 | 33.12 | 33.59 | 32.51 | 33.20 | -0.21% | 3.36 | 1.93% |
| 2025-09-22 | 31.23 | 33.71 | 31.23 | 33.27 | +7.32% | 6.77 | 3.88% |
| 2025-09-19 | 31.40 | 31.97 | 30.92 | 31.00 | -1.12% | 1.62 | 0.98% |
| 2025-09-18 | 32.20 | 32.56 | 31.18 | 31.35 | -3.30% | 3.04 | 1.81% |
| 2025-09-17 | 32.00 | 32.80 | 32.00 | 32.42 | +0.15% | 1.98 | 1.16% |