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
2026-05-07	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%
2026-03-13	44.00	44.49	-1.05	-2.31%	43.88	47.00	92835	42417	9.83%
2026-03-12	42.92	45.54	2.46	5.71%	40.44	45.54	88323	37846	9.35%
2026-03-11	43.70	43.08	-0.54	-1.24%	42.38	45.97	111459	48995	11.80%
2026-03-10	42.34	43.62	1.32	3.12%	41.50	44.39	100910	43381	10.68%
2026-03-09	38.50	42.30	2.55	6.42%	37.30	42.53	128005	51373	13.55%
2026-03-06	35.39	39.75	3.95	11.03%	34.50	40.76	125807	47691	13.32%
2026-03-05	32.87	35.80	4.49	14.34%	32.57	36.89	112801	39695	11.94%
2026-03-04	31.50	31.31	-0.59	-1.85%	31.02	32.42	22945	7264	2.43%
2026-03-03	34.31	31.90	-2.14	-6.29%	31.88	35.19	37230	12416	3.94%
2026-03-02	34.00	34.04	-0.45	-1.30%	33.57	34.78	32984	11268	3.49%
2026-02-27	34.21	34.49	0.05	0.15%	33.40	34.59	23107	7828	2.45%
2026-02-26	33.99	34.44	0.71	2.10%	33.03	35.00	22512	7681	2.38%
2026-02-25	33.94	33.73	-0.18	-0.53%	32.81	34.08	22284	7444	2.36%
2026-02-24	33.60	33.91	0.73	2.20%	32.96	34.14	27831	9387	2.95%
2026-02-13	32.35	33.18	0.75	2.31%	32.16	33.70	22551	7494	2.39%
2026-02-12	32.65	32.43	-0.20	-0.61%	32.31	32.88	13998	4562	1.48%
2026-02-11	32.71	32.63	-0.11	-0.34%	32.31	33.32	15538	5092	1.64%
2026-02-10	33.13	32.74	-0.39	-1.18%	32.52	33.19	14604	4802	1.55%
2026-02-09	33.00	33.13	0.46	1.41%	32.40	33.35	18643	6145	1.97%
2026-02-06	31.98	32.67	0.27	0.83%	31.95	33.26	24454	8010	2.59%
2026-02-05	32.80	32.40	-0.42	-1.28%	32.08	33.63	23493	7645	2.49%
2026-02-04	33.62	32.82	-0.95	-2.81%	32.32	33.69	30194	9923	3.20%
2026-02-03	31.97	33.77	2.37	7.55%	31.84	33.95	49261	16366	5.22%
2026-02-02	31.91	31.40	-1.01	-3.12%	31.34	32.87	28967	9247	3.07%
2026-01-30	31.40	32.41	0.91	2.89%	30.90	32.69	32562	10349	3.45%
2026-01-29	32.61	31.50	-1.41	-4.28%	31.33	33.40	38372	12361	4.06%
2026-01-28	33.36	32.91	-1.15	-3.38%	32.45	33.86	41539	13685	4.40%