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
2026-05-06	30.20	30.72	1.50	5.13%	30.20	31.38	1260805	389658	8.01%
2026-04-30	29.58	29.22	-0.01	-0.03%	28.78	29.67	731466	212703	4.65%
2026-04-29	28.15	29.23	0.63	2.20%	28.00	29.34	846180	243691	5.38%
2026-04-28	29.20	28.60	-0.69	-2.36%	28.50	29.58	657330	190030	4.19%
2026-04-27	29.32	29.29	0.44	1.53%	29.00	29.60	728591	213616	4.65%
2026-04-24	28.50	28.85	0.12	0.42%	28.16	29.25	654102	188317	4.17%
2026-04-23	29.80	28.73	-0.73	-2.48%	28.30	29.88	721938	209130	4.61%
2026-04-22	28.85	29.46	0.61	2.11%	28.58	29.49	675951	197057	4.31%
2026-04-21	28.88	28.85	-0.25	-0.86%	28.24	29.05	495424	142368	3.16%
2026-04-20	29.00	29.10	0.10	0.34%	28.85	29.56	632543	184700	4.04%
2026-04-17	28.46	29.00	0.23	0.80%	28.38	29.21	618917	178734	3.95%
2026-04-16	28.28	28.77	0.49	1.73%	27.95	28.85	620995	177007	3.96%
2026-04-15	29.31	28.28	-0.85	-2.92%	28.10	29.43	756758	217052	4.83%
2026-04-14	28.80	29.13	0.88	3.12%	28.59	29.50	887151	257800	5.66%
2026-04-13	27.79	28.25	0.15	0.53%	27.79	28.46	608087	171344	3.88%
2026-04-10	28.21	28.10	0.40	1.44%	28.01	28.66	780721	221016	4.98%
2026-04-09	27.20	27.70	-0.13	-0.47%	27.07	28.08	691048	190960	4.41%
2026-04-08	26.99	27.83	1.82	7.00%	26.82	27.84	954680	260336	6.09%
2026-04-07	26.07	26.01	0.36	1.40%	25.82	26.45	492092	128691	3.14%
2026-04-03	25.91	25.65	0.00	0.00%	25.48	26.09	448219	115608	2.86%
2026-04-02	27.01	25.65	-1.02	-3.82%	25.50	27.09	630964	164799	4.03%
2026-04-01	26.86	26.67	0.88	3.41%	26.40	27.21	734137	196271	4.68%
2026-03-31	26.68	25.79	-1.30	-4.80%	25.70	26.70	838223	218805	5.35%
2026-03-30	26.67	27.09	-0.40	-1.46%	26.32	27.21	631919	169434	4.03%
2026-03-27	26.98	27.49	-0.37	-1.33%	26.53	27.95	783337	212812	5.00%
2026-03-26	28.83	27.86	-1.57	-5.33%	27.72	28.93	873092	246919	5.57%
2026-03-25	29.20	29.43	0.69	2.40%	29.14	30.38	1037140	308638	6.62%
2026-03-24	28.62	28.74	0.28	0.98%	27.25	28.78	942201	264433	6.01%
2026-03-23	29.21	28.46	-2.03	-6.66%	28.17	29.99	990323	287287	6.32%
2026-03-20	32.52	30.49	-1.94	-5.98%	30.41	32.70	1252330	393899	7.99%
2026-03-19	32.50	32.43	-1.20	-3.57%	31.80	33.70	1435488	466458	9.16%
2026-03-18	32.77	33.63	1.37	4.25%	32.51	33.79	1723259	573090	11.00%
2026-03-17	32.47	32.26	-0.84	-2.54%	32.12	33.18	1212606	394779	7.74%
2026-03-16	30.90	33.10	2.18	7.05%	30.55	33.12	1595658	513125	10.18%
2026-03-13	30.60	30.92	-0.33	-1.06%	30.26	32.20	831084	258835	5.30%
2026-03-12	32.00	31.25	-0.82	-2.56%	30.90	32.56	796686	251880	5.08%
2026-03-11	32.60	32.07	-0.34	-1.05%	31.90	33.08	1009392	327898	6.44%
2026-03-10	32.00	32.41	1.27	4.08%	31.66	33.00	1159165	374484	7.40%
2026-03-09	30.45	31.14	-1.24	-3.83%	29.48	31.35	1273634	384116	8.13%
2026-03-06	31.19	32.38	0.79	2.50%	31.19	33.07	1197110	386270	7.64%
2026-03-05	32.42	31.59	0.39	1.25%	31.30	32.70	980673	313302	6.26%
2026-03-04	30.68	31.20	0.52	1.69%	30.68	32.26	1045310	329260	6.67%
2026-03-03	33.88	30.68	-2.77	-8.28%	30.58	34.22	1409481	449416	8.99%
2026-03-02	32.91	33.45	-0.95	-2.76%	32.90	34.48	1131837	381745	7.22%
2026-02-27	34.00	34.40	-0.29	-0.84%	33.38	34.61	1063224	362158	6.78%
2026-02-26	33.34	34.69	1.41	4.24%	32.70	35.97	1866421	637939	11.91%
2026-02-25	33.66	33.28	-0.49	-1.45%	32.35	33.76	1499158	495144	9.57%
2026-02-24	32.50	33.77	1.48	4.58%	32.30	34.58	2275460	761596	14.52%
2026-02-13	29.02	32.29	2.94	10.02%	28.95	32.29	2427846	768321	15.49%
2026-02-12	28.60	29.35	1.23	4.37%	28.43	29.66	727198	210673	4.64%
2026-02-11	28.40	28.12	-0.57	-1.99%	28.08	28.77	387404	109711	2.47%
2026-02-10	28.47	28.69	-0.15	-0.52%	28.34	29.09	550273	158255	3.51%
2026-02-09	27.97	28.84	1.65	6.07%	27.45	29.05	940871	265629	6.00%
2026-02-06	27.02	27.19	-0.21	-0.77%	26.75	27.71	542597	147830	3.46%
2026-02-05	27.34	27.40	-0.95	-3.35%	26.90	27.68	726231	197991	4.63%
2026-02-04	29.21	28.35	-1.52	-5.09%	27.90	29.30	981618	278676	6.26%
2026-02-03	29.83	29.87	0.63	2.15%	29.10	29.96	868880	257131	5.54%
2026-02-02	31.07	29.24	-3.25	-10.00%	29.24	31.14	1411528	424231	9.01%
2026-01-30	31.09	32.49	1.40	4.50%	30.68	33.38	1735602	556679	11.08%
2026-01-29	32.65	31.09	-0.73	-2.29%	30.79	33.13	1233484	393101	7.87%
2026-01-28	30.70	31.82	1.54	5.09%	30.70	33.18	1656805	528106	10.57%
2026-01-27	29.16	30.28	0.84	2.85%	28.50	30.55	1196829	355016	7.64%