深科达 (688328) - 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
2026-06-18	76.27	78.00	2.62	3.48%	75.00	78.88	57124	44249	6.05%
2026-06-17	72.00	75.38	1.23	1.66%	71.79	76.12	64407	47934	6.82%
2026-06-16	73.61	74.15	3.07	4.32%	71.26	74.89	54539	40008	5.77%
2026-06-15	67.88	71.08	4.08	6.09%	66.08	71.44	49728	34693	5.26%
2026-06-12	70.78	67.00	-0.28	-0.42%	66.63	73.89	68354	47860	7.24%
2026-06-11	66.83	67.28	0.00	0.00%	66.24	69.49	45751	31089	4.84%
2026-06-10	64.10	67.28	1.52	2.31%	64.10	68.49	63029	41330	6.67%
2026-06-09	64.90	65.76	2.54	4.02%	63.27	66.27	50361	32703	5.33%
2026-06-08	64.21	63.22	-5.90	-8.54%	62.30	68.00	66521	43048	7.04%
2026-06-05	70.11	69.12	-3.53	-4.86%	68.20	72.44	60134	42325	6.37%
2026-06-04	72.50	72.65	-1.56	-2.10%	71.21	75.50	51593	37430	5.46%
2026-06-03	73.00	74.21	0.33	0.45%	72.00	76.67	64678	48099	6.85%
2026-06-02	74.26	73.88	-0.02	-0.03%	70.75	75.72	69765	50977	7.39%
2026-06-01	78.51	73.90	-4.61	-5.87%	73.51	80.80	77594	59330	8.21%
2026-05-29	77.70	78.51	0.91	1.17%	75.55	84.60	95666	77417	10.13%
2026-05-28	68.17	77.60	9.15	13.37%	67.50	78.96	92270	68563	9.77%
2026-05-27	72.34	68.45	-1.65	-2.35%	67.50	73.50	53180	37263	5.63%
2026-05-26	70.28	70.10	-0.93	-1.31%	68.30	71.30	63223	43952	6.69%
2026-05-25	69.28	71.03	1.71	2.47%	66.74	71.62	85579	59767	9.06%
2026-05-22	70.25	69.32	0.38	0.55%	67.40	70.55	87184	60029	9.23%
2026-05-21	76.16	68.94	-7.06	-9.29%	68.06	79.58	107069	77943	11.34%
2026-05-20	73.27	76.16	1.81	2.43%	72.57	76.36	88596	66319	9.38%
2026-05-19	68.02	74.35	4.53	6.49%	66.06	74.38	114483	81290	12.12%
2026-05-18	65.81	69.82	4.32	6.60%	65.00	71.99	125001	86906	13.23%
2026-05-15	66.35	65.50	-0.60	-0.91%	63.12	67.50	94355	61799	9.99%
2026-05-14	66.39	66.10	-2.01	-2.95%	65.52	70.02	94708	63596	10.03%
2026-05-13	65.02	68.11	0.98	1.46%	64.60	69.28	131314	87384	13.90%
2026-05-12	71.57	67.13	-3.18	-4.52%	66.00	72.00	138249	94491	14.64%
2026-05-11	60.03	70.31	11.72	20.00%	58.96	70.31	111973	73197	11.85%
2026-05-08	58.00	58.59	0.81	1.40%	55.96	59.85	97149	56245	10.29%
2026-05-07	56.37	57.78	1.79	3.20%	54.38	58.35	94899	54203	10.05%
2026-05-06	56.27	55.99	1.81	3.34%	55.75	58.94	104835	59780	11.10%
2026-04-30	55.53	54.18	-0.26	-0.48%	54.11	58.49	131642	72994	13.94%
2026-04-29	49.17	54.44	5.08	10.29%	48.55	58.00	171399	93091	18.15%
2026-04-28	46.90	49.36	6.28	14.58%	46.60	51.68	165067	80847	17.48%
2026-04-27	41.31	43.08	2.03	4.95%	41.15	43.35	58122	24814	6.15%
2026-04-24	41.00	41.05	-0.17	-0.41%	39.87	41.64	61912	25198	6.55%
2026-04-23	44.04	41.22	-2.78	-6.32%	40.87	46.20	86258	36332	9.13%
2026-04-22	42.00	44.00	2.26	5.41%	42.00	44.95	79989	34995	8.47%
2026-04-21	40.80	41.74	0.63	1.53%	40.15	42.24	67834	28096	7.18%
2026-04-20	42.28	41.11	-1.22	-2.88%	40.95	42.81	66008	27494	6.99%
2026-04-17	40.29	42.33	1.64	4.03%	39.90	43.10	69431	28947	7.35%
2026-04-16	40.88	40.69	0.19	0.47%	40.10	41.10	38707	15711	4.10%
2026-04-15	41.80	40.50	-0.62	-1.51%	40.23	42.15	51369	21015	5.44%
2026-04-14	41.70	41.12	0.59	1.46%	40.59	42.15	63447	26289	6.72%
2026-04-13	40.11	40.53	-0.12	-0.30%	39.80	41.06	53976	21839	5.71%
2026-04-10	41.30	40.65	0.20	0.49%	40.43	41.86	70494	28842	7.46%
2026-04-09	39.80	40.45	-0.46	-1.12%	39.38	41.63	68259	27701	7.23%
2026-04-08	39.95	40.91	2.53	6.59%	39.56	41.15	92502	37379	9.79%
2026-04-07	39.36	38.38	-0.12	-0.31%	38.37	40.38	86356	33938	9.14%
2026-04-03	40.82	38.50	-0.78	-1.99%	37.90	40.90	139668	54630	14.79%
2026-04-02	37.50	39.28	2.26	6.10%	37.50	42.86	170645	69110	18.07%
2026-04-01	36.88	37.02	2.19	6.29%	36.50	38.66	84973	31854	9.00%
2026-03-31	36.09	34.83	-1.89	-5.15%	34.70	36.62	58509	20821	6.19%
2026-03-30	36.76	36.72	-1.01	-2.68%	35.93	37.39	59990	21960	6.35%
2026-03-27	37.13	37.73	-0.50	-1.31%	36.71	38.50	57209	21517	6.06%
2026-03-26	39.50	38.23	-2.27	-5.60%	37.94	40.60	73105	28599	7.74%
2026-03-25	40.00	40.50	1.83	4.73%	39.37	41.58	119510	48535	12.65%
2026-03-24	36.64	38.67	3.77	10.80%	35.00	38.98	119498	44067	12.65%
2026-03-23	37.10	34.90	-3.85	-9.94%	34.60	37.86	111634	40447	11.82%
2026-03-20	41.61	38.75	-3.28	-7.80%	38.68	42.32	140154	56326	14.84%
2026-03-19	47.65	42.03	-8.12	-16.19%	41.80	47.80	204494	90428	21.65%
2026-03-18	43.00	50.15	8.36	20.00%	42.00	50.15	116593	55291	12.34%
2026-03-17	42.67	41.79	-0.28	-0.67%	40.56	44.28	83681	35834	8.86%
2026-03-16	45.38	42.07	-2.42	-5.44%	39.88	46.00	132739	55770	14.05%