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
2026-06-15	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%
2026-04-29	17.89	17.79	-0.08	-0.45%	17.68	17.98	139835	24948	1.28%
2026-04-28	17.80	17.87	-0.11	-0.61%	17.48	18.18	195299	34824	1.79%
2026-04-27	17.76	17.98	0.06	0.33%	17.50	18.20	169371	30306	1.55%
2026-04-24	18.19	17.92	-0.40	-2.18%	17.65	18.30	189241	33883	1.74%
2026-04-23	18.42	18.32	-0.11	-0.60%	18.18	18.63	152728	28120	1.40%
2026-04-22	18.25	18.43	0.25	1.38%	18.00	18.55	176632	32427	1.62%
2026-04-21	18.59	18.18	-0.58	-3.09%	18.03	18.65	211169	38399	1.94%
2026-04-20	18.50	18.76	0.21	1.13%	18.49	19.04	161481	30411	1.48%
2026-04-17	18.80	18.55	-0.47	-2.47%	18.51	18.96	201651	37600	1.85%
2026-04-16	18.61	19.02	0.42	2.26%	18.61	19.20	243636	46108	2.24%
2026-04-15	18.59	18.60	-0.07	-0.37%	18.40	19.22	278348	52154	2.56%
2026-04-14	18.29	18.67	0.59	3.26%	18.28	19.13	345925	64596	3.18%
2026-04-13	17.69	18.08	0.19	1.06%	17.66	18.30	145082	26166	1.33%
2026-04-10	17.86	17.89	0.21	1.19%	17.75	18.32	214491	38658	1.97%
2026-04-09	18.10	17.68	-0.62	-3.39%	17.55	18.21	202877	36146	1.86%
2026-04-08	17.45	18.30	1.47	8.73%	17.32	18.37	377276	67411	3.46%
2026-04-07	17.18	16.83	-0.31	-1.81%	16.66	17.25	184394	31242	1.69%
2026-04-03	17.59	17.14	-0.36	-2.06%	17.01	17.62	159210	27444	1.46%
2026-04-02	18.11	17.50	-0.80	-4.37%	17.40	18.18	244527	43133	2.24%
2026-04-01	18.43	18.30	0.24	1.33%	18.00	18.56	238943	43702	2.19%
2026-03-31	18.83	18.06	-1.01	-5.30%	18.04	19.13	321355	59488	2.95%
2026-03-30	18.40	19.07	0.31	1.65%	17.88	19.65	424469	79949	3.90%
2026-03-27	18.27	18.76	0.33	1.79%	18.16	18.85	231896	43299	2.13%
2026-03-26	18.37	18.43	0.01	0.05%	18.33	19.15	365996	68408	3.36%
2026-03-25	18.17	18.42	0.27	1.49%	18.17	18.95	290329	53940	2.67%
2026-03-24	17.42	18.15	0.97	5.65%	16.94	18.41	415889	73630	3.82%
2026-03-23	17.80	17.18	-0.95	-5.24%	17.05	18.40	352156	61922	3.23%
2026-03-20	19.33	18.13	-0.83	-4.38%	18.09	19.45	476451	89341	4.37%
2026-03-19	17.70	18.96	0.87	4.81%	17.66	19.90	808758	154591	7.42%
2026-03-18	17.56	18.09	0.52	2.96%	17.41	18.36	242555	43424	2.23%
2026-03-17	17.70	17.57	-0.05	-0.28%	17.45	18.08	151438	26826	1.39%
2026-03-16	17.71	17.62	-0.12	-0.68%	17.26	17.72	136032	23737	1.25%
2026-03-13	18.46	17.74	-0.85	-4.57%	17.70	18.46	272293	48969	2.50%
2026-03-12	18.80	18.59	-0.23	-1.22%	18.38	19.04	175482	32683	1.61%
2026-03-11	19.20	18.82	-0.38	-1.98%	18.80	19.39	226069	43147	2.08%
2026-03-10	19.51	19.20	0.06	0.31%	18.97	20.29	313690	61090	2.88%
2026-03-09	18.71	19.14	0.18	0.95%	18.17	19.27	241712	45044	2.22%