深科技

000021
🏛️ 中国 →
27.87
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.94 15.95 15.79 15.84 9.8M
2021-12-30 15.72 15.95 15.72 15.84 9.2M
2021-12-29 16.02 16.02 15.76 15.81 9.5M
2021-12-28 15.85 16.15 15.84 16.06 10.7M
2021-12-27 16.04 16.08 15.78 15.85 11.9M
2021-12-24 16.26 16.33 15.91 15.98 18.2M
2021-12-23 16.36 16.60 16.20 16.25 13.9M
2021-12-22 16.65 16.67 16.34 16.36 15.8M
2021-12-21 15.99 16.77 15.99 16.53 24.0M
2021-12-20 16.80 16.83 16.00 16.04 28.6M
2021-12-17 16.51 17.17 16.50 16.81 30.2M
2021-12-16 16.56 16.73 16.40 16.50 16.9M
2021-12-15 16.10 16.73 16.08 16.51 31.9M
2021-12-14 16.13 16.19 15.90 16.16 15.9M
2021-12-13 16.25 16.34 16.03 16.13 16.7M
2021-12-10 16.10 16.24 16.10 16.20 17.1M
2021-12-09 16.28 16.39 16.06 16.16 23.0M
2021-12-08 15.95 16.30 15.95 16.25 23.7M
2021-12-07 15.95 16.25 15.85 16.00 22.8M
2021-12-06 15.55 16.08 15.48 15.95 29.5M
2021-12-03 15.43 15.69 15.43 15.56 10.6M
2021-12-02 15.54 15.66 15.39 15.43 10.5M
2021-12-01 15.43 15.76 15.39 15.62 10.9M
2021-11-30 15.40 15.59 15.38 15.45 11.8M
2021-11-29 15.45 15.67 15.29 15.31 12.8M
2021-11-26 15.80 15.93 15.60 15.61 12.8M
2021-11-25 15.72 16.05 15.65 15.89 16.2M
2021-11-24 15.85 15.92 15.67 15.75 14.0M
2021-11-23 15.94 16.20 15.73 15.85 21.7M
2021-11-22 15.62 15.99 15.62 15.95 19.3M
2021-11-19 15.51 15.73 15.44 15.68 14.3M
2021-11-18 15.54 15.85 15.49 15.61 14.9M
2021-11-17 15.39 15.67 15.37 15.55 12.5M
2021-11-16 15.89 16.02 15.40 15.42 22.1M
2021-11-15 16.03 16.28 15.85 15.91 19.0M
2021-11-12 15.85 16.05 15.76 16.02 18.9M
2021-11-11 15.80 16.15 15.66 15.92 26.9M
2021-11-10 15.92 16.08 15.69 15.94 24.4M
2021-11-09 15.80 16.22 15.75 16.08 35.2M
2021-11-08 16.50 16.65 15.66 15.99 69.7M
2021-11-05 15.26 16.75 15.26 16.75 83.9M
2021-11-04 15.09 15.32 15.01 15.23 13.8M
2021-11-03 15.00 15.25 14.86 15.09 14.7M
2021-11-02 14.73 15.15 14.73 15.05 21.0M
2021-11-01 14.70 14.80 14.51 14.73 11.1M
2021-10-29 14.26 14.88 14.22 14.80 16.2M
2021-10-28 14.18 14.48 14.18 14.26 7.2M
2021-10-27 14.68 14.69 14.15 14.17 10.7M
2021-10-26 14.40 14.73 14.33 14.70 11.7M
2021-10-25 14.54 14.61 14.31 14.39 7.7M
2021-10-22 14.36 14.72 14.34 14.54 8.5M
2021-10-21 14.57 14.57 14.34 14.37 6.2M
2021-10-20 14.57 14.75 14.52 14.55 5.8M
2021-10-19 14.46 14.64 14.45 14.55 6.3M
2021-10-18 14.70 14.77 14.44 14.50 9.1M
2021-10-15 14.79 14.94 14.63 14.78 7.8M
2021-10-14 15.01 15.05 14.73 14.79 7.5M
2021-10-13 14.90 15.10 14.78 14.97 8.4M
2021-10-12 14.92 14.93 14.71 14.80 7.9M
2021-10-11 14.70 14.95 14.60 14.90 11.6M
2021-10-08 14.23 15.13 14.12 14.72 16.8M
2021-09-30 14.03 14.22 13.98 14.05 8.4M
2021-09-29 14.48 14.48 13.80 14.06 18.8M
2021-09-28 14.51 14.63 14.47 14.57 7.7M
2021-09-27 14.68 14.91 14.46 14.54 11.1M
2021-09-24 15.08 15.14 14.56 14.65 15.2M
2021-09-23 14.91 15.26 14.91 15.12 9.9M
2021-09-22 15.00 15.03 14.82 14.88 10.0M
2021-09-17 15.50 15.55 15.02 15.12 16.2M
2021-09-16 15.77 15.90 15.50 15.50 13.5M
2021-09-15 15.95 15.96 15.80 15.83 10.0M
2021-09-14 16.06 16.22 15.95 15.98 13.4M
2021-09-13 16.27 16.29 15.96 16.06 16.6M
2021-09-10 16.05 16.44 16.05 16.33 17.8M
2021-09-09 16.28 16.28 16.04 16.12 13.5M
2021-09-08 16.36 16.39 16.24 16.31 11.9M
2021-09-07 16.38 16.40 16.26 16.36 10.6M
2021-09-06 16.22 16.43 16.02 16.35 15.2M
2021-09-03 15.88 16.32 15.81 16.12 16.5M
2021-09-02 16.05 16.09 15.78 15.89 15.6M
2021-09-01 15.90 16.19 15.68 16.10 18.5M
2021-08-31 16.16 16.29 15.79 15.95 18.5M
2021-08-30 16.10 16.48 16.06 16.23 16.4M
2021-08-27 16.74 16.74 16.13 16.20 25.5M
2021-08-26 16.74 16.97 16.59 16.67 27.8M
2021-08-25 17.11 17.25 17.08 17.10 13.0M
2021-08-24 17.19 17.27 17.05 17.13 16.7M
2021-08-23 17.39 17.39 17.15 17.26 15.2M
2021-08-20 16.94 17.31 16.80 17.30 17.3M
2021-08-19 16.85 17.14 16.76 16.96 10.2M
2021-08-18 16.75 16.94 16.70 16.89 10.4M
2021-08-17 17.18 17.22 16.79 16.83 18.1M
2021-08-16 17.11 17.27 16.98 17.18 11.9M
2021-08-13 17.34 17.34 17.08 17.10 17.5M
2021-08-12 17.19 17.46 17.16 17.38 15.6M
2021-08-11 17.40 17.48 17.25 17.30 18.0M
2021-08-10 17.45 17.69 17.31 17.50 17.6M
2021-08-09 17.39 17.60 17.21 17.42 16.7M
2021-08-06 17.51 17.79 17.30 17.64 21.1M
2021-08-05 17.78 17.78 17.34 17.42 27.5M
2021-08-04 17.74 18.06 17.70 17.91 25.8M
2021-08-03 18.30 18.37 17.75 17.76 39.3M
2021-08-02 18.40 18.80 18.16 18.47 44.2M
2021-07-30 17.70 18.68 17.60 18.43 57.7M
2021-07-29 17.48 18.08 17.38 17.84 43.1M
2021-07-28 17.44 17.69 16.80 17.27 31.6M
2021-07-27 17.08 18.25 17.02 17.55 61.1M
2021-07-26 16.86 17.09 16.60 16.99 16.9M
2021-07-23 17.32 17.33 16.80 16.83 24.6M
2021-07-22 17.14 17.33 17.00 17.30 18.9M
2021-07-21 17.25 17.36 17.08 17.20 15.9M
2021-07-20 16.90 17.22 16.86 17.19 11.3M
2021-07-19 17.10 17.18 16.89 17.04 14.1M
2021-07-16 17.22 17.40 17.13 17.17 14.3M
2021-07-15 17.36 17.47 16.96 17.25 19.8M
2021-07-14 17.80 17.90 17.33 17.35 28.2M
2021-07-13 18.23 18.41 17.83 17.93 28.7M
2021-07-12 17.91 18.31 17.84 18.27 27.4M
2021-07-09 18.11 18.13 17.62 17.87 23.7M
2021-07-08 17.97 18.44 17.89 18.25 26.2M
2021-07-07 18.09 18.10 17.65 18.04 27.0M
2021-07-06 18.64 18.64 18.08 18.25 27.0M
2021-07-05 18.34 18.71 18.20 18.70 25.5M
2021-07-02 18.65 18.99 18.21 18.33 31.9M
2021-07-01 19.09 19.48 18.78 18.83 41.3M
2021-06-30 18.60 19.39 18.50 19.14 52.5M
2021-06-29 18.72 18.84 18.39 18.52 37.0M
2021-06-28 18.20 19.28 18.18 19.10 56.5M
2021-06-25 18.01 18.47 17.92 18.19 27.0M
2021-06-24 18.54 18.54 17.90 18.01 27.6M
2021-06-23 17.83 18.73 17.74 18.55 42.8M
2021-06-22 18.05 18.09 17.69 17.80 16.9M
2021-06-21 18.18 18.19 17.80 17.97 22.9M
2021-06-18 18.31 18.55 18.10 18.18 23.9M
2021-06-17 17.28 18.35 17.27 18.30 35.3M
2021-06-16 18.00 18.10 17.30 17.32 18.2M
2021-06-15 18.09 18.23 17.78 17.91 21.6M
2021-06-11 18.54 18.55 17.85 18.10 30.7M
2021-06-10 17.77 18.50 17.68 18.35 36.9M
2021-06-09 17.84 18.07 17.78 17.92 14.9M
2021-06-08 17.89 18.08 17.62 18.00 23.4M
2021-06-07 17.62 18.03 17.62 17.88 25.4M
2021-06-04 17.34 17.66 17.22 17.41 13.6M
2021-06-03 17.38 17.81 17.10 17.36 16.8M
2021-06-02 17.90 17.95 17.25 17.30 22.5M
2021-06-01 17.95 18.14 17.65 17.79 20.8M
2021-05-31 18.08 18.29 17.75 17.95 19.7M
2021-05-28 18.16 18.38 17.85 18.01 21.3M
2021-05-27 17.50 18.41 17.45 18.29 31.3M
2021-05-26 17.72 17.87 17.50 17.57 14.9M
2021-05-25 17.47 17.91 17.28 17.73 19.5M
2021-05-24 17.00 17.43 17.00 17.37 13.0M
2021-05-21 17.47 17.57 17.09 17.10 12.8M
2021-05-20 17.54 17.72 17.11 17.33 17.1M
2021-05-19 17.58 17.95 17.50 17.60 17.9M
2021-05-18 17.00 17.78 17.00 17.56 21.6M
2021-05-17 17.29 17.47 17.05 17.13 13.7M
2021-05-14 16.91 17.25 16.83 17.14 14.8M
2021-05-13 16.70 17.10 16.59 16.80 10.9M
2021-05-12 16.85 17.10 16.70 16.92 13.8M
2021-05-11 16.06 17.05 16.00 16.99 21.1M
2021-05-10 16.84 16.88 16.20 16.28 20.1M
2021-05-07 16.90 17.05 16.75 16.84 14.2M
2021-05-06 17.30 17.30 16.86 16.95 17.4M
2021-04-30 17.85 17.86 16.80 17.27 32.2M
2021-04-29 18.11 18.29 18.02 18.12 12.8M
2021-04-28 18.26 18.30 17.95 18.12 14.4M
2021-04-27 18.87 18.92 18.18 18.26 16.4M
2021-04-26 18.62 18.96 18.60 18.68 20.6M
2021-04-23 18.73 18.80 18.41 18.55 17.8M
2021-04-22 18.60 19.10 18.54 18.69 21.6M
2021-04-21 18.75 18.77 18.47 18.51 19.1M
2021-04-20 18.68 19.34 18.48 18.77 35.4M
2021-04-19 18.50 18.85 18.50 18.73 24.7M
2021-04-16 18.75 18.85 18.47 18.47 22.3M
2021-04-15 19.40 19.41 18.69 18.71 19.4M
2021-04-14 19.35 19.36 19.19 19.28 8.4M
2021-04-13 19.25 19.55 19.18 19.29 9.5M
2021-04-12 19.36 19.64 19.15 19.22 13.1M
2021-04-09 19.60 19.75 19.19 19.35 13.8M
2021-04-08 19.80 19.93 19.61 19.63 10.4M
2021-04-07 19.89 19.96 19.64 19.73 12.4M
2021-04-06 20.26 20.26 19.76 19.88 15.5M
2021-04-02 19.51 20.18 19.44 20.14 24.0M
2021-04-01 19.26 19.61 19.20 19.49 12.1M
2021-03-31 19.27 19.35 18.94 19.13 9.8M
2021-03-30 19.30 19.46 19.17 19.26 9.8M
2021-03-29 19.84 19.86 19.25 19.32 14.2M
2021-03-26 19.51 19.88 19.51 19.79 10.5M
2021-03-25 19.55 19.99 19.50 19.60 12.7M
2021-03-24 19.33 19.58 19.29 19.54 9.8M
2021-03-23 19.49 19.69 19.24 19.43 10.1M
2021-03-22 19.00 19.48 19.00 19.43 10.8M
2021-03-19 19.00 19.30 18.82 19.10 13.0M
2021-03-18 19.65 19.74 19.37 19.38 12.5M
2021-03-17 19.57 19.84 19.25 19.63 12.7M
2021-03-16 19.54 19.71 19.32 19.59 11.8M
2021-03-15 20.04 20.07 19.23 19.58 22.8M
2021-03-12 20.30 20.59 19.94 20.30 19.0M
2021-03-11 19.71 20.49 19.50 20.12 19.6M
2021-03-10 21.30 21.35 19.57 19.85 35.7M
2021-03-09 21.00 21.60 20.50 20.90 32.3M
2021-03-08 22.45 23.01 21.40 21.46 55.2M
2021-03-05 21.31 22.28 21.18 22.24 37.0M
2021-03-04 21.52 22.20 21.42 21.53 26.9M
2021-03-03 21.95 21.95 21.23 21.81 25.2M
2021-03-02 21.49 22.07 21.32 21.98 33.5M
2021-03-01 20.80 21.47 20.80 21.45 25.2M
2021-02-26 20.62 21.03 20.32 20.70 21.6M
2021-02-25 21.79 21.79 20.95 21.06 24.5M
2021-02-24 21.17 22.12 20.99 21.39 44.4M
2021-02-23 21.13 21.57 21.03 21.27 31.4M
2021-02-22 21.81 22.58 21.55 21.63 53.0M
2021-02-19 21.35 21.89 21.20 21.76 64.7M
2021-02-18 19.92 21.38 19.80 21.38 61.1M
2021-02-10 19.80 19.80 19.25 19.44 20.1M
2021-02-09 19.06 19.68 19.02 19.58 18.5M
2021-02-08 18.73 19.27 18.51 18.98 13.2M
2021-02-05 19.80 19.82 18.67 18.73 28.2M
2021-02-04 20.20 20.79 19.23 19.88 42.0M
2021-02-03 21.05 21.72 20.65 20.70 49.3M
2021-02-02 20.68 21.13 20.32 20.94 35.0M
2021-02-01 20.49 20.74 20.01 20.49 25.1M
2021-01-29 20.74 20.96 20.30 20.68 30.7M
2021-01-28 19.99 20.98 19.90 20.33 32.9M
2021-01-27 20.14 20.86 20.14 20.23 21.9M
2021-01-26 20.55 20.92 19.95 20.11 27.0M
2021-01-25 19.64 21.10 19.15 20.99 51.9M
2021-01-22 20.25 20.39 19.41 19.63 25.4M
2021-01-21 20.46 20.49 20.02 20.20 25.2M
2021-01-20 20.20 20.64 20.05 20.47 31.7M
2021-01-19 20.00 22.01 19.73 20.88 55.0M
2021-01-18 19.31 20.39 19.01 20.01 29.3M
2021-01-15 20.10 20.25 19.31 19.45 26.8M
2021-01-14 19.55 20.38 19.27 20.20 43.0M
2021-01-13 19.26 19.80 18.94 19.65 28.8M
2021-01-12 19.10 19.38 18.91 19.30 12.6M
2021-01-11 19.26 19.75 19.06 19.23 18.8M
2021-01-08 18.83 19.60 18.83 19.36 18.8M
2021-01-07 19.08 19.24 18.56 18.82 17.6M
2021-01-06 19.70 19.82 19.10 19.27 17.3M
2021-01-05 19.35 19.82 19.10 19.68 23.0M
2021-01-04 19.11 19.60 18.88 19.42 22.8M