深科技 (000021) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	38.03	37.53	0.09	0.24%	37.09	38.48	771325	290915	4.90%
2026-08-19	39.75	37.44	-4.16	-10.00%	37.44	40.23	1431194	551644	9.09%
2026-08-18	42.50	41.60	-1.00	-2.35%	41.25	43.15	1384325	583689	8.79%
2026-08-17	40.26	42.60	2.37	5.89%	40.26	42.77	1599922	668836	10.16%
2026-08-14	40.31	40.23	0.68	1.72%	39.02	40.90	973604	389274	6.18%
2026-08-13	41.00	39.55	-0.80	-1.98%	39.53	41.78	1296932	530542	8.24%
2026-08-12	40.27	40.35	0.54	1.36%	39.75	40.90	966280	389956	6.14%
2026-08-11	39.91	39.81	-0.39	-0.97%	39.31	41.25	1121358	452531	7.12%
2026-08-10	41.10	40.20	-0.65	-1.59%	39.28	41.20	1091512	436648	6.93%
2026-08-07	39.39	40.85	0.94	2.36%	39.07	41.29	1549370	627823	9.84%
2026-08-06	37.56	39.91	1.21	3.13%	37.56	40.78	1671004	657524	10.62%
2026-08-05	36.58	38.70	2.16	5.91%	36.37	39.31	1620705	618191	10.30%
2026-08-04	34.88	36.54	2.03	5.88%	34.51	36.91	1305718	468687	8.29%
2026-08-03	36.06	34.51	-2.72	-7.31%	34.40	36.70	1269792	446980	8.07%
2026-07-31	39.50	37.23	0.81	2.22%	37.21	39.51	1574028	607140	10.00%
2026-07-30	38.65	36.42	-3.73	-9.29%	36.27	39.58	1592658	598122	10.12%
2026-07-29	39.44	40.15	0.59	1.49%	36.04	41.59	1907821	732966	12.12%
2026-07-28	41.60	39.56	-4.39	-9.99%	39.56	42.75	1727654	708291	10.98%
2026-07-27	41.16	43.95	1.96	4.67%	38.95	44.08	2332492	977336	14.82%
2026-07-24	38.50	41.99	2.90	7.42%	38.29	42.80	2096957	859314	13.32%
2026-07-23	40.26	39.09	-1.13	-2.81%	38.58	40.86	1331405	526103	8.46%
2026-07-22	39.43	40.22	1.57	4.06%	39.43	42.48	2209303	909071	14.03%
2026-07-21	35.78	38.65	3.51	9.99%	31.82	38.65	1851612	658495	11.76%
2026-07-20	39.95	35.14	-3.87	-9.92%	35.11	40.50	1602051	597548	10.18%
2026-07-17	43.00	39.01	-4.33	-9.99%	39.01	43.30	1601620	651439	10.17%
2026-07-16	45.44	43.34	-3.92	-8.29%	42.71	46.96	1769956	790173	11.24%
2026-07-15	53.76	47.26	-5.25	-10.00%	47.26	53.90	1835023	908124	11.66%
2026-07-14	52.12	52.51	0.39	0.75%	48.88	53.99	2069584	1071184	13.15%
2026-07-13	56.88	52.12	-5.79	-10.00%	52.12	58.60	2103138	1159695	13.36%
2026-07-10	59.88	57.91	1.67	2.97%	57.90	61.86	3031016	1836959	19.26%
2026-07-09	52.93	56.24	5.11	9.99%	52.82	56.24	1845381	1010940	11.72%
2026-07-08	54.10	51.13	-2.94	-5.44%	49.33	55.00	1630632	843649	10.36%
2026-07-07	52.50	54.07	0.77	1.44%	51.50	56.15	1699884	921417	10.80%
2026-07-06	55.90	53.30	-2.61	-4.67%	52.54	57.01	1644910	898115	10.45%
2026-07-03	53.00	55.91	-0.12	-0.21%	51.09	57.69	2351311	1265434	14.94%
2026-07-02	56.65	56.03	-6.23	-10.01%	56.03	58.00	1761593	994068	11.19%
2026-07-01	63.53	62.26	-2.01	-3.13%	59.59	66.20	3101964	1958584	19.71%
2026-06-30	59.45	64.27	5.41	9.19%	57.60	64.75	2661146	1637252	16.91%
2026-06-29	56.00	58.86	5.35	10.00%	55.55	58.86	2396366	1377029	15.22%
2026-06-26	53.00	53.51	0.31	0.58%	52.22	57.63	2272892	1246327	14.44%
2026-06-25	52.80	53.20	2.93	5.83%	52.00	54.27	2244946	1192239	14.26%
2026-06-24	44.36	50.27	4.57	10.00%	44.36	50.27	1909994	916551	12.13%
2026-06-23	46.05	45.70	-0.98	-2.10%	44.10	48.65	1773392	821113	11.27%
2026-06-22	45.36	46.68	2.64	5.99%	44.08	47.00	1925258	879127	12.23%
2026-06-18	42.85	44.04	1.13	2.63%	42.31	46.18	1886099	823641	11.98%
2026-06-17	39.85	42.91	2.14	5.25%	39.85	42.96	1654932	695208	10.51%
2026-06-16	39.75	40.77	1.30	3.29%	39.74	41.34	1563360	633749	9.93%
2026-06-15	37.88	39.47	2.38	6.42%	36.46	39.50	1327926	510280	8.44%
2026-06-12	40.42	37.09	-1.99	-5.09%	36.80	40.55	1445141	559987	9.18%
2026-06-11	37.78	39.08	0.74	1.93%	37.38	39.48	1298237	501874	8.25%
2026-06-10	36.70	38.56	1.02	2.72%	36.28	39.32	1447768	548829	9.20%
2026-06-09	36.25	37.54	2.17	6.14%	35.79	37.58	1121731	412048	7.13%
2026-06-08	35.70	35.37	-2.76	-7.24%	34.85	37.03	1186883	427184	7.54%
2026-06-05	38.68	38.13	-1.55	-3.91%	37.68	39.30	1362654	524607	8.66%
2026-06-04	37.51	39.68	1.38	3.60%	37.50	40.35	1662805	655035	10.57%
2026-06-03	37.35	38.30	1.12	3.01%	37.31	39.79	1880732	729073	11.95%
2026-06-02	36.55	37.18	0.75	2.06%	35.17	37.84	1568442	574397	9.97%
2026-06-01	39.01	36.43	-3.36	-8.44%	36.28	39.70	1815753	686248	11.54%
2026-05-29	42.37	39.79	-2.86	-6.71%	38.59	43.85	2284569	940942	14.52%
2026-05-28	42.11	42.65	-1.33	-3.02%	41.50	43.88	2215395	941212	14.08%
2026-05-27	47.03	43.98	1.23	2.88%	41.90	47.03	3059922	1395798	19.45%
2026-05-26	41.50	42.75	1.60	3.89%	38.71	45.13	2684536	1097387	17.06%
2026-05-25	38.21	41.15	3.42	9.06%	37.80	41.50	2379398	943702	15.12%
2026-05-22	37.22	37.73	1.36	3.74%	35.90	37.98	1912396	707233	12.15%
2026-05-21	38.44	36.37	-1.48	-3.91%	36.08	39.29	2510972	949336	15.96%
2026-05-20	38.38	37.85	0.18	0.48%	37.76	39.99	3009780	1164515	19.13%
2026-05-19	37.03	37.67	0.64	1.73%	35.95	38.38	3013781	1122439	19.15%
2026-05-18	35.80	37.03	3.37	10.01%	35.40	37.03	946944	345588	6.02%
2026-05-15	34.69	33.66	-0.68	-1.98%	32.88	35.19	1585596	538809	10.08%
2026-05-14	34.80	34.34	-0.27	-0.78%	34.20	36.00	1813680	636254	11.53%
2026-05-13	31.49	34.61	2.30	7.12%	31.38	34.99	1664107	557576	10.58%