深科达

688328
🏛️ 中国 →
28.72
最后更新: 2025-09-26
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
2023-12-29 41.20 46.54 40.61 44.85 7.0M
2023-12-28 43.11 43.43 41.20 41.66 4.2M
2023-12-27 41.45 44.39 40.03 42.87 6.3M
2023-12-26 41.78 42.48 39.39 41.15 5.2M
2023-12-25 39.18 42.85 39.04 42.21 6.1M
2023-12-22 41.48 42.42 37.21 38.51 6.7M
2023-12-21 43.21 43.80 40.40 41.15 5.9M
2023-12-20 40.99 45.00 40.99 43.92 9.5M
2023-12-19 37.48 41.37 37.37 41.29 6.6M
2023-12-18 38.00 39.98 37.60 38.23 5.2M
2023-12-15 37.96 40.20 37.00 39.30 5.5M
2023-12-14 38.45 39.57 36.48 37.80 5.2M
2023-12-13 39.42 40.20 38.18 38.53 5.7M
2023-12-12 40.53 41.81 39.26 40.13 5.7M
2023-12-11 38.00 45.77 37.56 40.53 9.0M
2023-12-08 39.80 42.00 37.64 38.14 5.9M
2023-12-07 35.90 39.20 35.23 38.75 6.2M
2023-12-06 34.50 36.08 34.10 35.66 3.0M
2023-12-05 34.92 37.20 34.53 34.94 4.7M
2023-12-04 35.00 35.46 34.15 34.99 2.7M
2023-12-01 36.00 37.20 34.88 35.15 3.7M
2023-11-30 36.00 36.62 34.60 35.63 4.9M
2023-11-29 35.13 36.42 34.02 35.88 6.8M
2023-11-28 32.34 35.30 32.30 34.70 7.4M
2023-11-27 31.87 32.51 31.41 31.88 2.7M
2023-11-24 33.09 33.09 31.32 32.21 3.8M
2023-11-23 31.48 33.60 31.41 33.21 5.0M
2023-11-22 34.64 34.84 31.00 31.70 6.9M
2023-11-21 36.00 36.20 34.09 34.34 5.8M
2023-11-20 34.83 37.35 33.95 36.46 7.4M
2023-11-17 33.28 34.46 33.03 33.96 3.3M
2023-11-16 33.20 35.37 32.68 33.78 4.8M
2023-11-15 33.42 35.50 32.60 34.20 7.8M
2023-11-14 32.78 33.61 32.00 32.88 4.1M
2023-11-13 33.20 33.40 31.12 32.81 6.2M
2023-11-10 31.01 34.27 30.03 33.50 9.1M
2023-11-09 32.00 32.60 30.70 31.15 7.1M
2023-11-08 32.96 33.50 31.50 32.86 9.4M
2023-11-07 30.34 35.94 30.08 32.95 15.0M
2023-11-06 26.85 30.36 26.85 29.95 10.8M
2023-11-03 24.82 27.99 24.62 27.30 8.3M
2023-11-02 25.57 25.89 24.53 24.60 2.6M
2023-11-01 25.85 26.26 25.17 25.41 2.9M
2023-10-31 25.97 27.35 25.10 25.46 5.3M
2023-10-30 23.39 26.27 22.54 25.91 6.0M
2023-10-27 23.94 24.87 23.57 24.51 2.5M
2023-10-26 23.90 24.30 23.38 23.94 1.8M
2023-10-25 24.63 24.86 24.05 24.34 2.3M
2023-10-24 23.24 24.74 22.81 24.63 2.7M
2023-10-23 23.81 23.95 22.92 23.01 2.0M
2023-10-20 24.29 25.13 23.70 23.81 2.3M
2023-10-19 24.03 25.60 23.78 24.35 2.5M
2023-10-18 24.80 24.85 23.92 24.16 1.4M
2023-10-17 25.10 25.29 24.20 24.75 2.2M
2023-10-16 26.27 26.27 24.73 24.95 3.0M
2023-10-13 25.83 26.34 25.25 26.16 3.5M
2023-10-12 26.29 26.50 25.00 25.95 4.6M
2023-10-11 24.50 26.35 24.32 25.83 3.6M
2023-10-10 24.85 24.90 24.34 24.55 1.8M
2023-10-09 25.11 25.28 23.86 24.46 2.5M
2023-09-28 24.19 24.83 24.12 24.54 2.1M
2023-09-27 24.44 24.65 23.93 24.00 2.3M
2023-09-26 24.35 24.67 23.90 24.40 2.5M
2023-09-25 24.42 25.38 24.20 24.43 3.0M
2023-09-22 23.28 24.10 22.66 24.04 2.4M
2023-09-21 23.48 23.63 23.01 23.07 1.7M
2023-09-20 23.82 24.16 23.12 23.16 1.9M
2023-09-19 24.01 24.15 23.44 23.89 2.3M
2023-09-18 24.50 24.53 23.82 24.07 1.9M
2023-09-15 24.46 25.20 24.07 24.56 2.6M
2023-09-14 25.04 25.66 24.21 24.56 2.7M
2023-09-13 25.84 25.90 24.74 25.15 3.7M
2023-09-12 26.48 26.64 25.61 26.10 3.6M
2023-09-11 25.65 27.20 25.30 26.00 5.7M
2023-09-08 25.10 26.12 25.03 25.59 3.0M
2023-09-07 25.80 25.98 25.05 25.17 2.8M
2023-09-06 24.39 25.70 24.39 25.50 3.3M
2023-09-05 24.48 25.32 24.41 24.65 2.4M
2023-09-04 24.73 25.12 23.90 24.63 3.0M
2023-09-01 25.18 25.61 24.43 24.76 4.1M
2023-08-31 24.20 25.68 23.96 25.47 5.1M
2023-08-30 23.26 24.66 23.26 24.53 4.7M
2023-08-29 21.39 23.40 20.97 22.99 3.9M
2023-08-28 21.98 22.38 21.11 21.23 2.5M
2023-08-25 21.77 21.77 20.70 20.83 1.7M
2023-08-24 21.68 22.03 21.41 21.54 1.4M
2023-08-23 22.58 22.58 21.51 21.71 1.6M
2023-08-22 22.27 22.70 21.75 22.41 1.7M
2023-08-21 22.24 22.84 22.14 22.26 1.3M
2023-08-18 22.78 22.98 22.45 22.46 1.8M
2023-08-17 21.87 22.63 21.70 22.45 1.3M
2023-08-16 22.13 22.29 21.74 21.82 1.7M
2023-08-15 22.74 22.74 21.93 22.07 1.8M
2023-08-14 22.62 22.68 22.03 22.65 2.0M
2023-08-11 23.24 23.27 22.54 22.57 1.6M
2023-08-10 22.70 23.37 22.57 23.24 1.8M
2023-08-09 23.48 23.49 22.66 22.76 1.7M
2023-08-08 23.63 23.86 23.18 23.27 1.7M
2023-08-07 23.82 24.28 23.49 23.64 2.8M
2023-08-04 23.52 23.79 23.40 23.47 1.7M
2023-08-03 23.42 23.97 23.30 23.47 1.8M
2023-08-02 23.72 24.11 23.40 23.66 1.8M
2023-08-01 23.77 24.23 23.23 23.78 3.0M
2023-07-31 24.76 24.76 23.36 23.39 3.9M
2023-07-28 25.65 25.68 24.50 24.64 2.4M
2023-07-27 26.38 26.68 25.16 25.33 2.4M
2023-07-26 27.55 27.79 26.13 26.35 2.1M
2023-07-25 27.10 27.79 26.94 27.38 2.4M
2023-07-24 27.44 28.27 26.77 26.84 2.1M
2023-07-21 28.33 28.79 27.13 27.77 3.7M
2023-07-20 28.97 29.47 27.84 28.05 3.4M
2023-07-19 29.71 29.99 28.60 28.97 4.0M
2023-07-18 28.34 31.47 28.34 30.12 5.8M
2023-07-17 29.36 29.89 27.97 28.24 3.1M
2023-07-14 29.17 29.54 28.69 29.16 2.9M
2023-07-13 28.29 29.82 28.00 29.54 3.9M
2023-07-12 28.23 29.36 27.80 28.07 4.5M
2023-07-11 27.44 28.48 26.90 28.10 4.2M
2023-07-10 28.44 28.87 27.03 27.20 3.9M
2023-07-07 29.85 29.85 27.98 28.58 4.6M
2023-07-06 29.11 31.13 28.41 29.72 6.8M
2023-07-05 32.02 32.20 28.94 29.16 8.5M
2023-07-04 33.73 34.98 31.53 31.90 9.2M
2023-07-03 34.31 36.40 33.00 33.90 10.6M
2023-06-30 29.28 34.49 28.89 33.48 10.9M
2023-06-29 25.66 29.38 25.66 29.28 9.0M
2023-06-28 25.70 26.84 25.34 25.99 5.3M
2023-06-27 23.73 26.00 23.69 25.68 5.5M
2023-06-26 24.89 26.11 23.48 23.56 3.6M
2023-06-21 25.05 25.48 24.04 24.40 4.7M
2023-06-20 23.80 26.61 23.74 24.87 7.8M
2023-06-19 22.66 23.39 22.57 23.19 1.6M
2023-06-16 22.59 22.73 22.34 22.48 1.0M
2023-06-15 22.59 22.82 22.45 22.52 1.1M
2023-06-14 22.85 22.85 22.26 22.57 1.4M
2023-06-13 22.82 23.08 22.51 22.71 0.9M
2023-06-12 22.85 23.10 22.53 22.72 0.9M
2023-06-09 22.84 23.17 22.51 22.74 1.1M
2023-06-08 23.39 23.54 22.70 22.72 1.1M
2023-06-07 23.25 23.76 22.80 23.38 1.2M
2023-06-06 24.20 24.20 23.00 23.04 2.2M
2023-06-05 23.25 24.93 23.25 24.57 2.8M
2023-06-02 22.82 23.57 22.68 23.25 1.1M
2023-06-01 22.28 23.00 22.08 22.78 1.5M
2023-05-31 22.69 22.69 22.37 22.63 0.7M
2023-05-30 22.28 22.44 22.03 22.34 0.9M
2023-05-29 22.30 22.34 21.96 22.20 0.8M
2023-05-26 22.18 22.28 21.82 22.17 0.7M
2023-05-25 21.69 22.29 21.67 21.99 1.0M
2023-05-24 21.59 22.09 21.06 21.80 1.0M
2023-05-23 21.78 21.78 21.36 21.40 1.0M
2023-05-22 21.20 21.71 21.09 21.65 1.3M
2023-05-19 20.72 21.37 20.72 21.10 1.1M
2023-05-18 20.62 20.91 20.36 20.75 1.2M
2023-05-17 20.07 20.77 19.95 20.50 1.2M
2023-05-16 19.60 20.24 19.54 20.08 1.3M
2023-05-15 19.45 19.77 19.30 19.77 0.5M
2023-05-12 19.77 20.02 19.51 19.55 0.9M
2023-05-11 19.84 20.01 19.62 19.78 0.8M
2023-05-10 19.64 19.84 19.51 19.74 0.7M
2023-05-09 20.01 20.31 19.68 19.85 1.0M
2023-05-08 20.36 20.55 20.15 20.25 0.9M
2023-05-05 20.89 20.91 20.20 20.39 1.2M
2023-05-04 21.15 21.29 20.73 20.89 1.3M
2023-04-28 20.72 21.22 20.61 21.22 1.2M
2023-04-27 20.94 21.54 20.57 20.72 1.4M
2023-04-26 20.86 21.69 20.86 20.97 1.6M
2023-04-25 22.50 22.50 20.70 20.99 1.9M
2023-04-24 23.03 23.57 22.19 22.38 2.6M
2023-04-21 25.88 25.88 23.69 23.87 2.7M
2023-04-20 25.29 26.20 25.13 25.85 2.4M
2023-04-19 25.78 26.23 25.30 25.45 2.4M
2023-04-18 26.44 26.61 25.36 25.78 2.1M
2023-04-17 27.40 27.59 26.31 26.50 3.9M
2023-04-14 25.25 27.29 24.61 27.23 5.1M
2023-04-13 26.25 26.25 25.01 25.07 2.0M
2023-04-12 25.99 26.13 25.43 26.06 1.9M
2023-04-11 26.02 26.38 25.31 25.76 2.6M
2023-04-10 26.84 27.18 25.88 26.02 3.6M
2023-04-07 26.10 26.30 25.69 26.25 1.7M
2023-04-06 25.09 26.39 24.96 26.07 3.5M
2023-04-04 25.40 25.74 25.00 25.33 2.2M
2023-04-03 24.68 25.43 24.68 25.28 1.9M
2023-03-31 24.31 24.87 24.18 24.80 1.0M
2023-03-30 24.69 25.48 24.53 24.56 1.5M
2023-03-29 24.65 25.49 24.20 24.85 1.5M
2023-03-28 25.40 25.45 24.61 24.61 1.6M
2023-03-27 25.75 26.13 25.19 25.45 2.2M
2023-03-24 26.32 26.49 25.70 25.98 1.9M
2023-03-23 26.33 26.73 25.85 26.32 2.8M
2023-03-22 25.71 26.66 25.53 26.23 2.5M
2023-03-21 25.61 25.93 25.16 25.82 1.7M
2023-03-20 25.66 26.49 25.35 25.70 3.6M
2023-03-17 25.25 25.94 24.75 25.52 3.7M
2023-03-16 26.59 26.66 25.11 25.35 3.7M
2023-03-15 25.77 27.27 25.75 26.15 4.9M
2023-03-14 25.50 27.37 25.27 25.95 6.2M
2023-03-13 24.73 25.40 24.07 24.90 3.0M
2023-03-10 23.85 25.47 23.69 24.60 3.4M
2023-03-09 23.48 24.23 23.32 23.81 1.3M
2023-03-08 22.78 23.45 22.70 23.32 0.8M
2023-03-07 23.95 24.37 22.86 22.88 1.4M
2023-03-06 24.00 24.10 23.51 23.92 1.3M
2023-03-03 23.12 24.19 23.12 23.89 2.8M
2023-03-02 23.02 23.50 22.71 22.91 1.1M
2023-03-01 22.70 23.20 22.63 23.15 0.7M
2023-02-28 22.78 23.14 22.43 22.76 1.0M
2023-02-27 23.47 23.50 22.61 22.78 1.5M
2023-02-24 23.12 24.08 23.12 23.43 1.6M
2023-02-23 23.19 23.36 22.98 23.30 0.9M
2023-02-22 23.07 23.33 22.83 23.09 0.9M
2023-02-21 23.29 23.65 22.71 23.06 1.1M
2023-02-20 23.01 23.31 22.83 23.27 0.9M
2023-02-17 23.65 23.85 23.01 23.15 1.2M
2023-02-16 24.75 24.75 23.46 23.67 1.5M
2023-02-15 24.39 24.85 24.39 24.75 1.2M
2023-02-14 24.77 25.16 24.25 24.37 1.3M
2023-02-13 25.26 25.27 24.71 24.83 1.4M
2023-02-10 25.27 25.85 25.09 25.24 1.3M
2023-02-09 24.62 25.28 24.13 25.26 1.8M
2023-02-08 25.01 25.20 24.50 24.62 1.7M
2023-02-07 24.59 25.26 24.40 25.09 2.2M
2023-02-06 24.40 25.09 24.19 24.56 2.0M
2023-02-03 23.55 24.43 23.50 24.36 2.2M
2023-02-02 23.51 24.44 23.41 23.69 3.1M
2023-02-01 22.31 23.16 22.31 23.08 2.1M
2023-01-31 22.30 22.37 21.93 22.32 1.3M
2023-01-30 22.27 22.49 22.01 22.24 1.7M
2023-01-20 22.53 22.84 22.13 22.36 1.1M
2023-01-19 22.29 22.63 22.03 22.50 1.0M
2023-01-18 22.65 22.65 21.92 22.24 1.3M
2023-01-17 21.61 23.09 21.61 22.30 3.1M
2023-01-16 21.08 21.67 20.83 21.61 1.1M
2023-01-13 21.29 21.29 20.97 21.08 0.9M
2023-01-12 21.48 21.49 20.93 21.30 0.6M
2023-01-11 21.90 22.12 21.17 21.17 1.2M
2023-01-10 21.85 22.24 21.72 21.83 1.1M
2023-01-09 21.61 22.28 21.60 21.73 0.9M
2023-01-06 21.63 21.96 21.43 21.59 1.0M
2023-01-05 21.62 21.83 21.32 21.76 1.0M
2023-01-04 21.27 22.00 21.20 21.76 1.3M
2023-01-03 20.52 21.37 20.45 21.25 1.4M