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
2025-09-16	32.72	32.37	-0.35	-1.07%	32.10	32.83	59796	19405	1.13%
2025-09-15	33.30	32.72	-0.65	-1.95%	32.72	33.73	86415	28595	1.64%
2025-09-12	32.48	33.37	0.95	2.93%	32.27	34.47	141418	47432	2.68%
2025-09-11	32.11	32.42	0.29	0.90%	32.05	32.55	57243	18495	1.09%
2025-09-10	32.70	32.13	-0.65	-1.98%	32.11	32.75	48121	15613	0.91%
2025-09-09	32.77	32.78	-0.19	-0.58%	32.01	33.37	84855	27589	1.61%
2025-09-08	32.08	32.97	0.79	2.45%	31.66	33.20	101309	32833	1.92%
2025-09-05	32.00	32.18	0.13	0.41%	31.40	32.29	71630	22844	1.36%
2025-09-04	33.68	32.05	-1.44	-4.30%	31.18	33.78	93516	30587	1.77%
2025-09-03	33.59	33.49	0.17	0.51%	32.84	33.85	76379	25490	1.45%
2025-09-02	34.06	33.32	-1.08	-3.14%	32.83	34.39	109904	36734	2.08%
2025-09-01	34.70	34.40	-0.36	-1.04%	34.00	35.08	126627	43536	2.40%
2025-08-29	34.51	34.76	0.26	0.75%	33.54	35.20	189812	65388	3.60%
2025-08-28	33.27	34.50	1.20	3.60%	33.26	35.18	223958	77013	4.25%
2025-08-27	34.02	33.30	-0.71	-2.09%	33.29	34.95	264446	90456	5.02%
2025-08-26	32.21	34.01	1.63	5.03%	31.90	34.21	270466	89954	5.13%
2025-08-25	32.26	32.38	0.12	0.37%	32.20	32.95	128386	41720	2.43%
2025-08-22	31.60	32.26	0.71	2.25%	31.56	32.30	110532	35433	2.10%
2025-08-21	32.09	31.55	-0.65	-2.02%	31.41	32.43	107597	34285	2.04%
2025-08-20	32.45	32.20	-0.49	-1.50%	31.66	32.85	131589	42235	2.50%
2025-08-19	33.27	32.69	-0.56	-1.68%	32.67	33.40	120716	39780	2.29%
2025-08-18	32.57	33.25	0.09	0.27%	32.57	33.86	165042	54955	3.13%
2025-08-15	32.00	33.16	0.99	3.08%	32.00	33.49	169264	55684	3.21%
2025-08-14	33.00	32.17	-1.13	-3.39%	31.96	33.25	166820	54271	3.16%
2025-08-13	34.18	33.30	-0.21	-0.63%	32.76	34.21	214910	71302	4.08%
2025-08-12	32.35	33.51	0.87	2.67%	31.93	33.87	247833	81293	4.70%
2025-08-11	31.25	32.64	1.41	4.51%	31.17	33.27	272693	88301	5.17%
2025-08-08	31.14	31.23	-0.02	-0.06%	30.55	31.79	176757	55188	3.35%
2025-08-07	30.33	31.25	1.04	3.44%	29.80	31.65	255910	78765	4.85%
2025-08-06	29.80	30.21	0.27	0.90%	29.67	30.50	130035	39039	2.47%
2025-08-05	30.00	29.94	-0.06	-0.20%	29.72	30.50	98744	29664	1.87%
2025-08-04	29.65	30.00	0.03	0.10%	29.48	30.60	121577	36599	2.31%
2025-08-01	30.13	29.97	-0.45	-1.48%	29.30	30.56	172295	51712	3.27%
2025-07-31	29.75	30.42	0.52	1.74%	29.45	31.50	290082	88892	5.50%
2025-07-30	29.21	29.90	0.54	1.84%	28.90	29.98	121438	35607	2.30%
2025-07-29	28.80	29.36	0.55	1.91%	28.58	29.58	121870	35522	2.31%
2025-07-28	28.95	28.81	-0.20	-0.69%	28.76	29.08	58564	16902	1.11%
2025-07-25	29.13	29.01	-0.14	-0.48%	28.75	29.30	66615	19278	1.26%
2025-07-24	28.80	29.15	0.15	0.52%	28.67	29.31	76976	22387	1.46%
2025-07-23	29.92	29.00	-0.88	-2.95%	28.97	29.99	115951	34045	2.20%
2025-07-22	29.69	29.88	-0.05	-0.17%	29.37	30.24	146024	43383	2.77%
2025-07-21	29.00	29.93	1.00	3.46%	28.91	30.09	165161	48793	3.13%
2025-07-18	28.79	28.93	0.09	0.31%	28.49	29.00	88218	25338	1.67%
2025-07-17	28.20	28.84	0.81	2.89%	28.10	29.09	149953	43175	2.84%
2025-07-16	28.16	28.03	0.01	0.04%	28.00	28.30	56048	15770	1.06%
2025-07-15	28.29	28.02	-0.25	-0.88%	27.83	28.68	85250	23922	1.62%
2025-07-14	28.47	28.27	-0.26	-0.91%	28.10	28.68	63649	18007	1.21%
2025-07-11	28.58	28.53	-0.40	-1.38%	28.06	28.85	124579	35402	2.36%
2025-07-10	28.22	28.93	0.52	1.83%	27.81	29.06	147239	41884	2.79%
2025-07-09	28.85	28.41	-0.07	-0.25%	28.26	29.06	90903	26036	1.72%
2025-07-08	28.28	28.48	0.05	0.18%	28.25	28.59	59254	16861	1.12%
2025-07-07	28.37	28.43	0.19	0.67%	28.06	28.53	67126	18985	1.27%
2025-07-04	28.53	28.24	-0.46	-1.60%	28.04	28.75	71183	20196	1.35%
2025-07-03	28.22	28.70	0.48	1.70%	28.20	29.06	100331	28798	1.90%
2025-07-02	28.40	28.22	-0.12	-0.42%	27.92	28.70	93329	26399	1.77%
2025-07-01	29.23	28.34	-0.90	-3.08%	28.10	29.23	101003	28726	1.92%
2025-06-30	29.40	29.24	0.04	0.14%	28.73	29.64	103924	30313	1.97%
2025-06-27	29.52	29.20	-0.25	-0.85%	29.13	30.06	128590	37995	2.44%
2025-06-26	28.83	29.45	0.69	2.40%	28.83	30.47	225752	67180	4.28%
2025-06-25	28.24	28.76	0.57	2.02%	27.74	29.00	161486	46032	3.06%
2025-06-24	26.85	28.19	1.81	6.86%	26.78	28.63	204399	56999	3.88%
2025-06-23	26.00	26.38	0.14	0.53%	25.90	26.47	38958	10243	0.74%
2025-06-20	26.66	26.24	-0.49	-1.83%	26.17	26.79	43707	11535	0.83%
2025-06-19	26.92	26.73	-0.37	-1.37%	26.39	27.25	61221	16363	1.16%
2025-06-18	27.60	27.10	-0.56	-2.02%	26.95	27.60	62462	16951	1.18%
2025-06-17	28.10	27.66	-0.51	-1.81%	27.38	28.32	68386	18880	1.30%
2025-06-16	35.82	36.67	0.65	1.80%	35.60	37.55	90351	33194	2.23%
2025-06-13	36.51	36.02	-0.96	-2.60%	35.90	37.08	88973	32296	2.19%
2025-06-12	35.82	36.98	-0.07	-0.19%	35.82	37.88	112136	41238	2.76%
2025-06-11	38.48	37.05	0.77	2.12%	37.01	38.80	143066	53765	3.53%
2025-06-10	37.41	36.28	-1.13	-3.02%	35.81	37.41	74930	27357	1.85%
2025-06-09	37.04	37.41	0.73	1.99%	36.82	37.98	76776	28750	1.89%