深桑达A (000032) - 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
2026-08-07	14.56	14.80	0.22	1.51%	14.12	14.88	425035	62110	3.50%
2026-08-06	14.27	14.58	-0.04	-0.27%	14.17	14.74	436723	63247	3.59%
2026-08-05	14.12	14.62	0.70	5.03%	14.02	14.82	530719	76940	4.37%
2026-08-04	13.39	13.92	0.80	6.10%	13.21	14.10	556675	76582	4.58%
2026-08-03	13.60	13.12	-0.42	-3.10%	13.06	13.85	611179	80916	5.03%
2026-07-31	13.13	13.54	1.23	9.99%	12.92	13.54	634457	84591	5.22%
2026-07-30	13.50	12.31	-1.26	-9.29%	12.22	13.70	880648	112405	7.25%
2026-07-29	14.13	13.57	-0.58	-4.10%	13.29	14.23	545193	74116	5.00%
2026-07-28	14.67	14.15	-0.89	-5.92%	14.10	15.14	462022	67091	4.24%
2026-07-27	14.12	15.04	0.89	6.29%	13.80	15.07	455424	66161	4.18%
2026-07-24	14.70	14.15	-0.77	-5.16%	14.11	14.84	365008	52528	3.35%
2026-07-23	15.50	14.92	-0.68	-4.36%	14.74	15.74	387625	58402	3.56%
2026-07-22	15.83	15.60	-0.46	-2.86%	15.52	16.49	469714	74721	4.31%
2026-07-21	14.96	16.06	1.22	8.22%	13.87	16.20	720779	109543	6.62%
2026-07-20	15.84	14.84	-0.64	-4.13%	14.28	16.15	792763	121209	7.28%
2026-07-17	17.27	15.48	-1.72	-10.00%	15.48	17.48	514732	83838	4.73%
2026-07-16	17.83	17.20	-0.97	-5.34%	17.05	18.30	402428	70934	3.69%
2026-07-15	19.11	18.17	-0.82	-4.32%	18.09	19.59	452915	84734	4.16%
2026-07-14	20.13	18.99	-1.38	-6.77%	18.70	20.70	714415	138968	6.56%
2026-07-13	21.26	20.37	-1.31	-6.04%	20.15	22.06	644030	135783	5.91%
2026-07-10	22.10	21.68	-0.74	-3.30%	21.66	23.50	697951	157888	6.41%
2026-07-09	21.50	22.42	1.38	6.56%	21.50	23.14	916185	205698	8.41%
2026-07-08	21.70	21.04	-0.32	-1.50%	20.43	22.00	469756	99785	4.31%
2026-07-07	21.46	21.36	0.08	0.38%	20.82	22.39	602638	129958	5.53%
2026-07-06	20.97	21.28	0.31	1.48%	20.05	21.68	575923	120943	5.29%
2026-07-03	21.63	20.97	-0.93	-4.25%	20.87	22.10	496027	105945	4.55%
2026-07-02	23.04	21.90	-2.10	-8.75%	21.60	23.52	685149	155066	6.29%
2026-07-01	25.19	24.00	-0.95	-3.81%	23.82	25.60	645627	159381	5.93%
2026-06-30	24.05	24.95	0.87	3.61%	23.76	25.48	686622	170662	6.30%
2026-06-29	24.98	24.08	-0.14	-0.58%	22.39	25.22	856146	203319	7.86%
2026-06-26	25.39	24.22	-1.46	-5.69%	24.17	25.74	829466	206128	7.61%
2026-06-25	26.48	25.68	0.34	1.34%	24.50	27.19	1103242	284254	10.13%
2026-06-24	23.39	25.34	2.30	9.98%	22.98	25.34	1042993	259202	9.57%
2026-06-23	24.80	23.04	-1.55	-6.30%	22.51	24.80	835196	195585	7.67%
2026-06-22	24.46	24.59	-0.01	-0.04%	23.90	25.20	909448	223132	8.35%
2026-06-18	23.35	24.60	1.38	5.94%	23.23	25.54	1473955	366682	13.53%
2026-06-17	23.21	23.22	0.33	1.44%	21.80	23.72	1604795	364858	14.73%
2026-06-16	21.47	22.89	2.08	10.00%	20.99	22.89	1010397	225724	9.28%
2026-06-15	19.20	20.81	1.89	9.99%	18.75	20.81	1004809	202899	9.22%
2026-06-12	17.40	18.92	1.72	10.00%	16.60	18.92	1055556	192267	9.69%
2026-06-11	15.80	17.20	1.56	9.97%	15.46	17.20	364211	61178	3.34%
2026-06-10	15.43	15.64	0.10	0.64%	15.35	16.54	225518	35950	2.07%
2026-06-09	15.33	15.54	0.44	2.91%	15.15	15.65	145870	22576	1.34%
2026-06-08	15.49	15.10	-0.80	-5.03%	14.96	15.73	200907	30747	1.84%
2026-06-05	16.46	15.90	-0.46	-2.81%	15.90	16.48	229122	36868	2.10%
2026-06-04	15.89	16.36	0.42	2.63%	15.66	17.34	309954	50533	2.85%
2026-06-03	15.97	15.94	-0.08	-0.50%	15.81	16.28	165300	26491	1.52%
2026-06-02	16.49	16.04	-0.45	-2.73%	15.77	16.60	205422	32920	1.89%
2026-06-01	16.47	16.49	0.02	0.12%	16.34	16.90	195611	32516	1.80%
2026-05-29	17.63	16.47	-1.16	-6.58%	16.33	17.75	337106	56645	3.09%
2026-05-28	17.45	17.63	0.18	1.03%	17.00	17.73	287281	50012	2.64%
2026-05-27	18.17	17.45	-0.86	-4.70%	17.41	18.43	259095	46175	2.38%
2026-05-26	18.77	18.31	-0.59	-3.12%	17.87	18.79	287253	52458	2.64%
2026-05-25	19.19	18.90	-0.29	-1.51%	18.51	19.26	264947	49948	2.43%
2026-05-22	19.25	19.19	0.06	0.31%	18.50	19.46	355022	67497	3.26%
2026-05-21	20.18	19.13	-0.87	-4.35%	19.04	20.44	409826	81290	3.76%
2026-05-20	19.97	20.00	0.37	1.88%	19.75	21.35	522506	106060	4.80%
2026-05-19	18.90	19.63	0.73	3.86%	18.80	19.96	377340	73518	3.46%
2026-05-18	18.77	18.90	0.51	2.77%	18.70	19.33	310624	58915	2.85%
2026-05-15	18.31	18.39	0.04	0.22%	18.21	18.74	209669	38713	1.92%
2026-05-14	19.38	18.35	-0.90	-4.68%	18.35	19.45	246083	46052	2.26%
2026-05-13	18.65	19.25	0.43	2.28%	18.62	19.46	300378	57496	2.76%
2026-05-12	19.00	18.82	-0.24	-1.26%	18.70	19.26	216025	40859	1.98%
2026-05-11	18.51	19.06	0.77	4.21%	18.17	19.26	419285	78844	3.85%
2026-05-08	18.10	18.29	0.07	0.38%	17.91	18.47	166899	30517	1.53%
2026-05-07	18.00	18.22	0.38	2.13%	17.99	18.32	184174	33398	1.69%
2026-05-06	17.42	17.84	0.50	2.88%	17.42	18.18	288325	51642	2.65%
2026-04-30	17.77	17.34	-0.45	-2.53%	17.24	17.83	198175	34501	1.82%