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
2026-06-18	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%
2026-05-12	32.74	32.31	-0.66	-2.00%	31.85	32.74	1075280	346002	6.83%
2026-05-11	32.12	32.97	1.95	6.29%	31.81	33.19	1513410	493504	9.62%
2026-05-08	30.88	31.02	-0.52	-1.65%	30.46	31.16	902211	278356	5.73%
2026-05-07	30.86	31.54	0.82	2.67%	30.65	31.93	1236260	387167	7.86%
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%