深城交 (301091) - 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
2026-06-05	17.89	17.82	-0.01	-0.06%	17.40	18.23	58277	10377	1.11%
2026-06-04	18.18	17.83	-0.40	-2.19%	17.63	18.22	45735	8172	0.87%
2026-06-03	18.54	18.23	-0.23	-1.25%	18.10	18.70	38887	7143	0.74%
2026-06-02	18.69	18.46	-0.23	-1.23%	18.20	18.85	42526	7873	0.81%
2026-06-01	18.35	18.69	0.29	1.58%	18.29	18.95	44131	8264	0.84%
2026-05-29	18.99	18.40	-0.55	-2.90%	18.33	19.23	50890	9510	0.97%
2026-05-28	18.76	18.95	0.23	1.23%	18.54	19.18	57907	10940	1.10%
2026-05-27	19.89	18.72	-1.07	-5.41%	18.64	19.90	82080	15616	1.56%
2026-05-26	20.22	19.79	-0.56	-2.75%	19.44	20.22	58655	11597	1.11%
2026-05-25	20.15	20.35	0.25	1.24%	19.68	20.54	63678	12801	1.21%
2026-05-22	20.95	20.10	-0.79	-3.78%	19.70	21.12	103403	20897	1.96%
2026-05-21	21.33	20.89	-0.19	-0.90%	20.89	21.99	82173	17712	1.56%
2026-05-20	21.50	21.08	-0.52	-2.41%	20.92	21.52	54773	11546	1.04%
2026-05-19	21.64	21.60	-0.06	-0.28%	21.27	21.90	61868	13318	1.17%
2026-05-18	22.00	21.66	-0.46	-2.08%	21.32	22.00	67578	14601	1.28%
2026-05-15	22.38	22.12	-0.15	-0.67%	22.01	22.79	86266	19343	1.64%
2026-05-14	22.20	22.27	0.18	0.81%	21.76	23.05	130569	29314	2.48%
2026-05-13	21.97	22.09	0.08	0.36%	21.68	22.15	58202	12785	1.10%
2026-05-12	21.95	22.01	-0.04	-0.18%	21.83	22.35	78920	17448	1.50%
2026-05-11	22.03	22.05	0.11	0.50%	21.78	22.27	59368	13067	1.13%
2026-05-08	21.60	21.94	0.23	1.06%	21.50	22.05	64781	14151	1.23%
2026-05-07	21.68	21.71	0.22	1.02%	21.41	21.93	63161	13661	1.20%
2026-05-06	21.45	21.49	0.24	1.13%	21.45	21.97	48172	10447	0.91%
2026-04-30	21.42	21.25	-0.17	-0.79%	21.22	21.46	35907	7650	0.68%
2026-04-29	21.80	21.42	-0.25	-1.15%	21.40	21.82	43126	9307	0.82%
2026-04-28	21.70	21.67	-0.16	-0.73%	21.40	22.22	50009	10899	0.95%
2026-04-27	21.00	21.83	0.53	2.49%	21.00	21.86	61357	13184	1.16%
2026-04-24	22.16	21.30	-1.71	-7.43%	21.20	22.30	102291	21997	1.94%
2026-04-23	23.08	23.01	-0.08	-0.35%	22.58	23.67	80250	18534	1.52%
2026-04-22	23.00	23.09	-0.06	-0.26%	22.70	23.20	43191	9945	0.82%
2026-04-21	23.42	23.15	-0.25	-1.07%	23.07	23.69	51560	12033	0.98%
2026-04-20	23.20	23.40	0.11	0.47%	22.94	23.58	71266	16609	1.35%
2026-04-17	23.50	23.29	-0.44	-1.85%	22.97	23.69	127281	29680	2.41%
2026-04-16	21.54	23.73	2.21	10.27%	21.36	24.61	198649	46346	3.77%
2026-04-15	21.81	21.52	-0.59	-2.67%	21.50	22.05	59315	12918	1.12%
2026-04-14	21.52	22.11	0.74	3.46%	21.38	22.57	99766	21941	1.89%
2026-04-13	21.19	21.37	0.02	0.09%	21.11	21.43	22450	4786	0.43%
2026-04-10	21.39	21.35	0.16	0.76%	21.32	21.66	28974	6223	0.55%
2026-04-09	21.75	21.19	-0.62	-2.84%	21.16	21.75	35068	7502	0.67%
2026-04-08	21.17	21.81	1.05	5.06%	21.17	21.82	50650	10911	0.96%
2026-04-07	20.40	20.76	0.38	1.86%	20.40	20.78	25088	5178	0.48%
2026-04-03	20.90	20.38	-0.46	-2.21%	20.38	21.10	24401	5016	0.46%
2026-04-02	21.41	20.84	-0.52	-2.43%	20.75	21.41	26817	5631	0.51%
2026-04-01	21.43	21.36	0.40	1.91%	21.25	21.85	35614	7642	0.68%
2026-03-31	21.00	20.96	0.08	0.38%	20.92	21.43	40320	8540	0.76%
2026-03-30	20.65	20.88	-0.08	-0.38%	20.47	20.96	31074	6437	0.59%
2026-03-27	20.54	20.96	0.29	1.40%	20.45	21.09	31528	6591	0.60%
2026-03-26	21.42	20.67	-0.77	-3.59%	20.59	21.52	38437	8056	0.73%
2026-03-25	21.40	21.44	0.04	0.19%	21.34	21.71	37030	7974	0.70%
2026-03-24	21.43	21.40	0.35	1.66%	20.75	21.54	50600	10691	0.96%
2026-03-23	22.10	21.05	-1.47	-6.53%	20.92	22.38	91864	19885	1.74%
2026-03-20	23.51	22.52	-0.86	-3.68%	22.52	23.60	37978	8720	0.72%
2026-03-19	24.01	23.38	-0.82	-3.39%	23.30	24.06	43791	10313	0.83%
2026-03-18	24.46	24.20	-0.13	-0.53%	23.95	24.66	35138	8495	0.67%
2026-03-17	24.80	24.33	-0.30	-1.22%	24.30	24.82	26374	6472	0.50%
2026-03-16	24.48	24.63	0.05	0.20%	24.41	24.74	26749	6566	0.51%
2026-03-13	25.30	24.58	-0.91	-3.57%	24.50	25.48	60860	15136	1.15%
2026-03-12	25.55	25.49	-0.12	-0.47%	25.19	25.87	48946	12498	0.93%
2026-03-11	25.18	25.61	0.42	1.67%	25.16	26.01	81274	20830	1.54%
2026-03-10	24.95	25.19	0.46	1.86%	24.93	25.30	37667	9477	0.71%
2026-03-09	24.90	24.73	-0.51	-2.02%	24.45	24.96	55297	13659	1.05%
2026-03-06	24.61	25.24	0.53	2.14%	24.55	25.49	65480	16523	1.24%
2026-03-05	24.75	24.71	0.19	0.77%	24.38	24.94	33615	8269	0.64%
2026-03-04	24.32	24.52	0.02	0.08%	24.25	25.10	36818	9074	0.70%
2026-03-03	25.13	24.50	-0.65	-2.58%	24.49	25.26	61392	15174	1.16%
2026-03-02	25.41	25.15	-0.95	-3.64%	24.90	25.70	90552	22825	1.72%
2026-02-27	25.67	26.10	0.15	0.58%	25.56	26.20	70676	18321	1.34%
2026-02-26	25.48	25.95	0.47	1.84%	25.39	26.25	84615	21808	1.60%