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
2025-10-31	30.03	30.68	0.67	2.23%	29.95	30.98	73481	22492	1.39%
2025-10-30	30.90	30.01	-0.77	-2.50%	29.90	30.90	76986	23241	1.46%
2025-10-29	30.71	30.78	0.30	0.98%	30.36	30.78	56590	17308	1.07%
2025-10-28	31.52	30.48	-1.24	-3.91%	30.39	31.68	112497	34772	2.13%
2025-10-27	32.40	31.72	-0.28	-0.88%	31.50	32.54	90426	28745	1.71%
2025-10-24	32.38	32.00	-1.52	-4.53%	31.24	32.67	172825	55022	3.28%
2025-10-23	34.08	33.52	0.86	2.63%	33.33	35.20	190762	65435	3.62%
2025-10-22	32.76	32.66	-0.22	-0.67%	32.60	33.43	55722	18402	1.06%
2025-10-21	32.60	32.88	0.38	1.17%	32.32	33.34	54184	17782	1.03%
2025-10-20	32.75	32.50	0.18	0.56%	32.15	33.29	56013	18242	1.06%
2025-10-17	33.12	32.32	-0.67	-2.03%	32.08	33.56	74921	24585	1.42%
2025-10-16	34.33	32.99	-1.41	-4.10%	32.88	34.39	106131	35517	2.01%
2025-10-15	35.85	34.40	-0.79	-2.24%	33.92	36.08	132724	45913	2.52%
2025-10-14	35.70	35.19	-0.61	-1.70%	35.05	36.92	182001	65550	3.45%
2025-10-13	33.60	35.80	1.19	3.44%	32.38	35.80	181658	62942	3.45%
2025-10-10	33.48	34.61	0.98	2.91%	33.48	35.01	149921	51644	2.84%
2025-10-09	33.29	33.63	0.19	0.57%	32.88	33.95	92315	30855	1.75%
2025-09-30	33.36	33.44	0.17	0.51%	33.30	34.50	83824	28292	1.59%
2025-09-29	34.14	33.27	-0.87	-2.55%	33.00	34.16	108950	36506	2.07%
2025-09-26	34.30	34.14	0.05	0.15%	34.03	35.29	152265	52661	2.89%
2025-09-25	34.29	34.09	-0.83	-2.38%	34.08	34.73	162284	55750	3.08%
2025-09-24	32.98	34.92	1.72	5.18%	32.66	34.99	209272	71615	3.97%
2025-09-23	33.12	33.20	-0.07	-0.21%	32.51	33.59	101714	33568	1.93%
2025-09-22	31.23	33.27	2.27	7.32%	31.23	33.71	204643	67724	3.88%
2025-09-19	31.40	31.00	-0.35	-1.12%	30.92	31.97	51520	16158	0.98%
2025-09-18	32.20	31.35	-1.07	-3.30%	31.18	32.56	95339	30436	1.81%
2025-09-17	32.00	32.42	0.05	0.15%	32.00	32.80	61237	19779	1.16%
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%