深桑达Ａ

000032
🏛️ 中国 →
21.62
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
09:30 22.47 22.48 22.27 22.27 1,799.7K
09:35 22.27 22.27 22.09 22.11 1,549.3K
09:40 22.12 22.21 22.12 22.16 832.0K
09:45 22.13 22.16 22.08 22.12 1,156.3K
09:50 22.11 22.15 22.07 22.08 821.0K
09:55 22.08 22.13 22.05 22.10 628.9K
10:00 22.10 22.11 22.01 22.02 917.9K
10:05 22.02 22.08 21.95 22.08 976.8K
10:10 22.10 22.10 21.98 21.99 387.8K
10:15 21.99 22.02 21.98 21.98 371.5K
10:20 21.98 22.05 21.95 22.03 378.5K
10:25 22.03 22.08 22.02 22.02 235.2K
10:30 22.03 22.06 22.01 22.04 240.9K
10:35 22.04 22.04 21.96 21.99 484.7K
10:40 22.00 22.05 21.96 22.02 234.5K
10:45 22.02 22.09 22.00 22.08 313.4K
10:50 22.07 22.09 22.03 22.04 242.1K
10:55 22.03 22.05 22.02 22.02 123.3K
11:00 22.03 22.11 22.02 22.11 208.1K
11:05 22.11 22.12 22.06 22.06 206.6K
11:10 22.06 22.07 22.02 22.04 177.7K
11:15 22.03 22.03 21.97 21.98 290.8K
11:20 21.98 21.98 21.95 21.95 443.6K
11:25 21.95 21.96 21.92 21.95 289.0K
11:30 21.96 21.96 21.96 21.96 0.3K
13:00 21.96 21.96 21.91 21.93 273.9K
13:05 21.92 21.93 21.90 21.91 273.4K
13:10 21.93 21.98 21.92 21.96 151.7K
13:15 21.96 22.01 21.96 21.97 144.6K
13:20 21.98 22.01 21.95 21.95 171.8K
13:25 21.95 21.98 21.95 21.96 117.7K
13:30 21.97 21.97 21.92 21.93 270.4K
13:35 21.93 21.93 21.89 21.91 381.4K
13:40 21.92 21.92 21.89 21.91 262.6K
13:45 21.89 21.97 21.88 21.97 277.5K
13:50 21.96 21.96 21.85 21.86 373.3K
13:55 21.87 21.88 21.81 21.82 269.2K
14:00 21.82 21.83 21.80 21.83 300.2K
14:05 21.83 21.86 21.80 21.86 239.9K
14:10 21.85 21.86 21.76 21.76 530.9K
14:15 21.76 21.82 21.76 21.81 182.6K
14:20 21.81 21.83 21.77 21.79 253.4K
14:25 21.78 21.79 21.70 21.74 488.8K
14:30 21.74 21.77 21.68 21.69 731.1K
14:35 21.69 21.75 21.67 21.69 375.5K
14:40 21.70 21.76 21.68 21.73 524.5K
14:45 21.72 21.77 21.72 21.72 535.9K
14:50 21.72 21.72 21.61 21.63 1,083.5K
14:55 21.63 21.65 21.62 21.63 322.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.50 22.50 21.60 21.62 22.2M
2025-09-25 22.20 23.24 22.19 22.65 26.3M
2025-09-24 21.90 22.35 21.62 22.35 20.7M
2025-09-23 22.85 22.97 21.48 22.00 26.3M
2025-09-22 22.34 23.10 22.34 22.99 17.6M
2025-09-19 22.85 22.99 22.44 22.49 19.4M
2025-09-18 22.70 23.78 22.69 22.94 34.0M
2025-09-17 23.20 23.29 22.71 22.84 19.9M
2025-09-16 23.07 23.36 22.79 23.28 22.3M
2025-09-15 23.00 23.55 22.52 23.16 31.5M
2025-09-12 23.68 24.49 23.38 23.39 42.4M
2025-09-11 22.92 23.32 22.42 23.27 33.5M
2025-09-10 23.34 23.50 22.31 22.59 30.7M
2025-09-09 24.97 24.98 22.83 23.06 49.1M
2025-09-08 22.78 24.49 22.68 24.48 50.6M
2025-09-05 22.10 22.79 21.78 22.78 26.5M
2025-09-04 22.45 22.75 21.50 22.06 28.9M
2025-09-03 23.20 23.37 22.41 22.51 28.7M
2025-09-02 25.65 25.67 23.20 23.20 63.2M
2025-09-01 26.80 27.20 25.62 25.78 47.1M
2025-08-29 28.10 28.20 26.25 26.67 62.0M
2025-08-28 25.50 28.60 25.30 27.93 103.0M
2025-08-27 26.62 27.56 25.69 26.10 88.6M
2025-08-26 25.20 26.22 24.82 25.49 58.8M
2025-08-25 24.82 25.60 24.40 24.98 53.2M
2025-08-22 24.08 24.71 24.08 24.57 31.0M
2025-08-21 24.75 24.95 24.00 24.08 32.2M
2025-08-20 25.20 25.20 24.38 24.84 31.6M
2025-08-19 24.57 25.33 24.39 25.17 44.0M
2025-08-18 24.38 24.76 23.80 24.57 40.6M
2025-08-15 23.86 24.52 23.83 24.50 28.0M
2025-08-14 23.89 24.85 23.71 24.20 40.4M
2025-08-13 23.68 24.23 23.55 23.97 35.8M
2025-08-12 24.00 24.00 23.30 23.67 40.2M
2025-08-11 23.99 24.45 23.73 24.09 29.9M
2025-08-08 24.50 24.80 23.80 24.18 37.2M
2025-08-07 25.60 25.97 24.63 24.77 51.1M
2025-08-06 25.31 26.88 25.00 25.86 62.8M
2025-08-05 25.60 26.00 24.68 25.42 59.0M
2025-08-04 24.77 26.35 24.60 26.00 93.6M
2025-08-01 23.06 24.77 22.60 24.77 75.2M
2025-07-31 22.14 23.22 22.11 22.52 32.6M
2025-07-30 22.85 23.05 22.05 22.24 29.7M
2025-07-29 21.79 23.26 21.60 22.93 45.2M
2025-07-28 22.80 23.00 21.51 21.93 49.8M
2025-07-25 22.09 23.70 21.83 23.17 51.6M
2025-07-24 21.20 22.04 21.17 21.82 23.6M
2025-07-23 21.34 21.60 21.11 21.33 16.8M
2025-07-22 21.39 21.66 21.04 21.34 22.8M
2025-07-21 21.10 21.29 20.86 21.12 13.1M
2025-07-18 21.02 21.58 20.95 21.10 21.3M
2025-07-17 20.98 21.11 20.81 20.97 11.9M
2025-07-16 21.22 21.51 20.88 21.08 19.9M
2025-07-15 20.70 21.34 20.19 21.20 32.4M
2025-07-14 21.62 21.86 20.76 20.96 25.9M
2025-07-11 20.46 21.69 20.08 21.19 37.6M
2025-07-10 20.09 20.55 19.94 20.31 21.1M
2025-07-09 20.20 20.50 20.00 20.17 14.8M
2025-07-08 19.73 20.16 19.72 20.07 13.0M
2025-07-07 20.16 20.16 19.71 19.77 13.6M
2025-07-04 19.89 20.70 19.84 20.18 29.3M
2025-07-03 19.97 20.47 19.80 19.89 20.7M
2025-07-02 20.18 20.20 19.85 19.88 9.1M
2025-07-01 20.27 20.44 20.10 20.28 11.4M
2025-06-30 20.00 20.36 19.94 20.23 11.9M
2025-06-27 20.19 20.42 19.85 20.03 13.7M
2025-06-26 20.20 20.52 20.00 20.12 18.8M
2025-06-25 19.46 20.60 19.26 20.19 30.7M
2025-06-24 18.78 19.60 18.78 19.27 13.5M
2025-06-23 18.31 18.88 18.28 18.76 9.7M
2025-06-20 19.00 19.00 18.46 18.47 8.7M
2025-06-19 19.00 19.17 18.66 18.75 9.7M
2025-06-18 19.10 19.19 18.96 19.09 9.0M
2025-06-17 19.37 19.42 19.11 19.20 9.3M
2025-06-16 19.06 19.49 19.02 19.37 11.2M
2025-06-13 19.65 19.67 19.00 19.05 19.5M
2025-06-12 19.30 20.30 19.12 19.74 24.8M
2025-06-11 19.82 20.09 19.39 19.45 29.4M
2025-06-10 20.85 20.91 19.95 20.24 20.9M
2025-06-09 20.77 21.10 20.56 20.95 23.0M
2025-06-06 20.62 21.18 20.24 20.78 34.0M
2025-06-05 19.82 20.65 19.81 20.37 26.5M
2025-06-04 19.99 20.34 19.74 19.84 19.3M
2025-06-03 19.50 20.08 19.35 19.62 15.4M
2025-05-30 19.68 19.76 19.38 19.43 9.9M
2025-05-29 19.49 19.90 19.35 19.89 12.5M
2025-05-28 19.66 19.80 19.38 19.42 10.0M
2025-05-27 20.02 20.10 19.56 19.62 14.2M
2025-05-26 19.93 20.56 19.93 20.09 17.7M
2025-05-23 20.25 20.43 19.87 19.90 12.6M
2025-05-22 20.05 20.43 19.98 20.17 13.7M
2025-05-21 20.87 20.95 20.00 20.24 22.4M
2025-05-20 21.23 21.29 20.70 20.95 17.2M
2025-05-19 21.19 21.38 20.64 21.29 13.3M
2025-05-16 20.89 21.54 20.80 21.25 13.3M
2025-05-15 22.35 22.36 20.99 21.04 23.5M
2025-05-14 22.20 22.85 22.15 22.38 20.4M
2025-05-13 22.77 22.85 22.15 22.21 20.8M
2025-05-12 22.58 23.54 22.48 22.65 27.0M
2025-05-09 23.31 23.40 22.10 22.52 27.7M
2025-05-08 23.06 23.85 22.85 23.54 24.5M
2025-05-07 23.59 23.66 22.85 23.13 22.6M
2025-05-06 23.08 23.66 23.08 23.32 26.7M
2025-04-30 21.93 23.10 21.66 22.63 26.6M
2025-04-29 21.79 22.16 21.60 21.98 13.5M
2025-04-28 22.25 22.59 21.88 21.94 18.7M
2025-04-25 20.37 22.65 20.37 22.17 30.2M
2025-04-24 22.01 22.13 21.18 21.26 18.6M
2025-04-23 22.25 22.60 22.12 22.13 18.0M
2025-04-22 22.58 22.66 22.12 22.15 15.9M
2025-04-21 22.40 22.85 21.70 22.67 21.5M
2025-04-18 21.73 22.93 21.73 22.27 23.2M
2025-04-17 21.43 22.18 21.43 21.57 12.8M
2025-04-16 22.01 22.20 21.18 21.65 19.9M
2025-04-15 21.70 22.35 21.30 22.29 27.8M
2025-04-14 21.56 21.98 21.28 21.70 23.1M
2025-04-11 20.80 21.56 20.80 21.29 24.5M
2025-04-10 20.88 21.64 20.64 21.00 33.4M
2025-04-09 19.18 20.78 18.13 20.57 44.0M
2025-04-08 20.56 20.60 18.88 19.38 48.5M
2025-04-07 21.00 21.90 20.98 20.98 10.4M
2025-04-03 23.22 24.14 22.96 23.31 34.0M
2025-04-02 22.54 24.39 22.50 23.71 60.7M
2025-04-01 22.96 23.20 22.29 22.30 18.5M
2025-03-31 22.74 22.97 21.90 22.81 23.5M
2025-03-28 23.02 23.80 22.83 22.97 19.7M
2025-03-27 22.73 23.38 22.61 23.10 23.6M
2025-03-26 22.80 23.26 22.79 22.89 17.7M
2025-03-25 23.59 23.59 22.58 22.70 23.6M
2025-03-24 23.68 23.83 22.87 23.40 32.9M
2025-03-21 24.40 24.70 23.59 23.65 42.0M
2025-03-20 24.88 25.48 24.50 24.79 36.2M
2025-03-19 25.50 25.83 25.04 25.15 35.8M
2025-03-18 26.10 26.88 25.62 25.71 45.1M
2025-03-17 26.09 26.77 25.50 25.99 48.7M
2025-03-14 25.69 26.46 24.67 26.08 67.1M
2025-03-13 25.93 26.50 24.88 25.30 77.9M
2025-03-12 25.00 27.15 24.82 26.46 128.1M
2025-03-11 23.86 24.70 23.80 24.68 54.8M
2025-03-10 26.00 26.10 23.93 24.36 98.0M
2025-03-07 26.64 27.90 25.70 26.59 92.0M
2025-03-06 25.62 27.48 25.62 26.75 122.5M
2025-03-05 25.90 26.15 25.00 25.61 82.8M
2025-03-04 25.84 26.43 25.16 25.58 56.5M
2025-03-03 26.50 26.80 25.33 25.90 62.7M
2025-02-28 29.25 29.87 26.33 26.33 110.3M
2025-02-27 32.50 33.48 29.25 29.25 144.1M
2025-02-26 31.00 33.63 30.00 32.50 135.0M
2025-02-25 30.00 33.09 29.20 30.57 127.8M
2025-02-24 28.46 31.32 27.12 31.32 137.5M
2025-02-21 26.37 28.47 25.98 28.47 98.0M
2025-02-20 25.19 26.72 25.18 25.88 84.5M
2025-02-19 25.58 26.09 23.40 25.70 133.3M
2025-02-18 26.17 27.87 25.44 25.58 180.3M
2025-02-17 25.93 26.37 24.63 25.34 166.5M
2025-02-14 23.00 23.97 22.75 23.97 48.3M
2025-02-13 20.90 22.38 20.38 21.79 90.2M
2025-02-12 20.11 20.80 19.87 20.80 61.8M
2025-02-11 19.73 21.73 19.50 20.29 102.6M
2025-02-10 19.30 20.11 18.83 20.11 51.8M
2025-02-07 17.91 18.55 17.72 18.28 32.0M
2025-02-06 17.02 17.83 17.02 17.74 22.0M
2025-02-05 16.70 17.23 16.70 17.05 19.2M
2025-01-27 16.81 16.86 16.30 16.30 9.7M
2025-01-24 16.25 16.73 16.18 16.73 12.9M
2025-01-23 16.44 17.01 16.25 16.25 15.8M
2025-01-22 16.14 16.41 16.03 16.20 8.3M
2025-01-21 16.36 16.45 16.12 16.24 7.6M
2025-01-20 16.32 16.44 16.15 16.29 7.7M
2025-01-17 16.16 16.27 16.06 16.16 8.0M
2025-01-16 16.29 16.59 16.01 16.17 9.7M
2025-01-15 16.25 16.39 16.06 16.23 8.6M
2025-01-14 15.65 16.37 15.53 16.31 13.6M
2025-01-13 15.14 15.70 14.97 15.60 9.5M
2025-01-10 15.85 16.03 15.37 15.38 9.5M
2025-01-09 15.48 16.08 15.47 15.86 11.9M
2025-01-08 16.14 16.17 15.27 15.69 16.9M
2025-01-07 16.01 16.21 15.81 16.20 11.8M
2025-01-06 16.20 16.54 15.90 16.15 13.2M
2025-01-03 16.80 16.83 15.87 15.89 16.3M
2025-01-02 17.48 17.58 16.46 16.77 21.4M