致敬每一个财富自由的梦想,祝大家早日进化为游资

深科技 (000021) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 18.58 18.35 -0.23 -1.24% 18.15 18.72 284429 52320 1.82%
2025-07-31 18.71 18.58 -0.22 -1.17% 18.48 19.10 429724 81010 2.75%
2025-07-30 19.00 18.80 -0.28 -1.47% 18.63 19.15 353490 66820 2.27%
2025-07-29 18.86 19.08 0.12 0.63% 18.76 19.08 333922 63191 2.14%
2025-07-28 18.85 18.96 0.16 0.85% 18.74 19.03 401221 75843 2.57%
2025-07-25 18.69 18.80 0.11 0.59% 18.54 18.82 312552 58430 2.00%
2025-07-24 18.41 18.69 0.26 1.41% 18.39 18.69 282744 52557 1.81%
2025-07-23 18.56 18.43 -0.15 -0.81% 18.43 18.66 227963 42252 1.46%
2025-07-22 18.69 18.58 -0.15 -0.80% 18.51 18.70 259794 48278 1.66%
2025-07-21 18.61 18.73 0.01 0.05% 18.58 18.75 261423 48787 1.68%
2025-07-18 18.86 18.72 -0.14 -0.74% 18.58 18.87 314105 58730 2.01%
2025-07-17 18.39 18.86 0.38 2.06% 18.33 18.87 419913 78467 2.69%
2025-07-16 18.57 18.48 -0.10 -0.54% 18.38 18.73 279722 51880 1.79%
2025-07-15 18.40 18.58 0.20 1.09% 18.30 18.64 362184 66989 2.32%
2025-07-14 18.52 18.38 -0.12 -0.65% 18.35 18.55 197336 36353 1.26%
2025-07-11 18.41 18.50 0.09 0.49% 18.26 18.65 324130 59924 2.08%
2025-07-10 18.41 18.41 -0.08 -0.43% 18.28 18.49 249132 45779 1.60%
2025-07-09 18.69 18.49 -0.37 -1.96% 18.41 18.78 484288 89940 3.10%
2025-07-08 18.71 18.86 0.85 4.72% 18.30 19.36 919068 173379 5.89%
2025-07-07 18.08 18.01 -0.14 -0.77% 17.98 18.21 186521 33650 1.20%
2025-07-04 18.46 18.15 -0.38 -2.05% 17.98 18.50 371746 67544 2.38%
2025-07-03 18.30 18.53 0.24 1.31% 18.29 18.61 299449 55370 1.92%
2025-07-02 18.67 18.29 -0.44 -2.35% 18.19 18.67 332198 60948 2.13%
2025-07-01 18.67 18.73 -0.01 -0.05% 18.65 19.24 428983 80886 2.75%
2025-06-30 18.67 18.74 0.24 1.30% 18.59 19.03 535739 100609 3.43%
2025-06-27 18.30 18.50 0.24 1.31% 18.00 18.81 587391 108431 3.76%
2025-06-26 18.19 18.26 0.16 0.88% 17.95 18.80 671918 123488 4.31%
2025-06-25 17.55 18.10 0.56 3.19% 17.54 18.26 519123 92997 3.33%
2025-06-24 17.22 17.54 0.34 1.98% 17.22 17.54 223707 39047 1.43%
2025-06-23 16.69 17.20 0.40 2.38% 16.62 17.30 209522 35764 1.34%
2025-06-20 17.01 16.80 -0.24 -1.41% 16.80 17.23 163983 27792 1.05%
2025-06-19 17.25 17.04 -0.29 -1.67% 16.98 17.41 167293 28802 1.07%
2025-06-18 17.11 17.33 0.15 0.87% 16.99 17.41 173288 29852 1.11%
2025-06-17 17.16 17.18 0.03 0.17% 17.09 17.26 112165 19257 0.72%
2025-06-16 17.00 17.15 0.12 0.70% 16.97 17.32 133508 22966 0.86%
2025-06-13 17.16 17.03 -0.26 -1.50% 16.86 17.29 207985 35469 1.33%
2025-06-12 17.28 17.29 -0.05 -0.29% 17.21 17.43 131803 22811 0.84%
2025-06-11 17.52 17.34 0.05 0.29% 17.33 17.59 175003 30523 1.12%
2025-06-10 17.78 17.48 -0.32 -1.80% 17.35 17.85 161428 28349 1.03%
2025-06-09 17.69 17.80 0.08 0.45% 17.67 17.88 150324 26747 0.96%
2025-06-06 17.67 17.72 0.03 0.17% 17.59 17.97 174239 30900 1.12%
2025-06-05 17.43 17.69 0.27 1.55% 17.26 17.75 193383 34005 1.24%
2025-06-04 17.27 17.42 0.19 1.10% 17.25 17.47 116415 20255 0.75%
2025-06-03 17.20 17.23 -0.05 -0.29% 17.16 17.39 104453 18041 0.67%
2025-05-30 17.60 17.28 -0.43 -2.43% 17.22 17.60 148853 25808 0.95%
2025-05-29 17.25 17.71 0.48 2.79% 17.25 17.74 204305 35919 1.31%
2025-05-28 17.35 17.23 -0.11 -0.63% 17.17 17.45 97052 16773 0.62%
2025-05-27 17.50 17.34 -0.22 -1.25% 17.29 17.55 104054 18070 0.67%
2025-05-26 17.42 17.56 0.17 0.98% 17.40 17.63 111568 19564 0.71%
2025-05-23 17.62 17.39 -0.25 -1.42% 17.38 17.78 139050 24437 0.89%
2025-05-22 17.85 17.64 -0.26 -1.45% 17.64 18.00 124223 22081 0.80%
2025-05-21 17.95 17.90 -0.14 -0.78% 17.83 17.99 112399 20120 0.72%
2025-05-20 17.91 18.04 0.14 0.78% 17.80 18.15 146749 26439 0.94%
2025-05-19 17.89 17.90 0.02 0.11% 17.68 17.98 116790 20855 0.75%
2025-05-16 17.91 17.88 -0.02 -0.11% 17.87 18.03 108046 19390 0.69%
2025-05-15 18.26 17.90 -0.44 -2.40% 17.86 18.32 173029 31151 1.11%
2025-05-14 18.28 18.34 0.04 0.22% 18.16 18.45 168199 30799 1.08%
2025-05-13 18.64 18.30 -0.15 -0.81% 18.27 18.69 166154 30627 1.06%
2025-05-12 18.35 18.45 0.27 1.49% 18.32 18.47 166652 30675 1.07%
2025-05-09 18.39 18.18 -0.29 -1.57% 18.07 18.39 165626 30173 1.06%
2025-05-08 18.30 18.47 0.06 0.33% 18.30 18.53 203479 37556 1.30%
2025-05-07 18.72 18.41 -0.09 -0.49% 18.25 18.80 287046 53050 1.84%
2025-05-06 18.03 18.50 0.63 3.53% 18.01 18.57 359137 65962 2.30%
2025-04-30 17.64 17.87 0.35 2.00% 17.54 18.05 274022 48959 1.76%
2025-04-29 17.28 17.52 0.18 1.04% 17.20 17.57 148512 25948 0.95%
2025-04-28 17.50 17.34 -0.16 -0.91% 17.32 17.58 140143 24434 0.90%
2025-04-25 17.50 17.50 0.17 0.98% 17.35 17.72 214473 37617 1.37%
2025-04-24 17.53 17.33 -0.26 -1.48% 17.24 17.63 173526 30239 1.11%