深桑达Ａ

000032
🏛️ 中国 →
21.82
最后更新: 2025-09-29
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 20.06 21.37 20.00 21.18 37.7M
2023-12-28 19.50 20.38 19.11 20.15 34.4M
2023-12-27 19.90 20.49 19.60 19.74 26.0M
2023-12-26 22.00 22.03 19.98 19.98 46.8M
2023-12-25 21.91 22.41 21.80 22.20 17.0M
2023-12-22 23.11 23.27 21.70 22.06 34.9M
2023-12-21 22.69 23.50 22.60 23.28 32.9M
2023-12-20 23.00 23.20 22.70 22.87 28.3M
2023-12-19 22.10 23.30 21.50 23.30 44.7M
2023-12-18 23.99 24.57 22.35 22.42 53.8M
2023-12-15 23.29 24.00 23.07 23.74 55.3M
2023-12-14 22.52 24.18 22.07 23.27 53.2M
2023-12-13 22.50 23.47 22.27 22.62 44.2M
2023-12-12 22.70 22.96 22.39 22.52 37.9M
2023-12-11 21.44 23.09 21.30 22.80 67.9M
2023-12-08 21.27 21.99 21.21 21.68 47.6M
2023-12-07 21.28 21.58 20.64 21.21 40.2M
2023-12-06 21.56 21.87 20.91 21.33 37.4M
2023-12-05 22.09 22.33 21.38 21.40 75.7M
2023-12-04 20.10 21.97 20.10 21.97 41.4M
2023-12-01 19.36 20.19 19.31 19.97 19.0M
2023-11-30 19.56 19.73 19.20 19.48 12.5M
2023-11-29 20.04 20.14 19.55 19.62 18.2M
2023-11-28 20.28 20.60 19.73 20.18 32.3M
2023-11-27 19.91 21.60 19.91 20.60 44.5M
2023-11-24 21.25 21.29 19.90 20.01 30.1M
2023-11-23 20.70 21.15 19.89 21.00 41.1M
2023-11-22 21.66 22.30 21.09 21.09 52.5M
2023-11-21 21.40 21.47 20.80 20.89 20.8M
2023-11-20 20.91 21.70 20.73 21.40 23.6M
2023-11-17 20.83 21.28 20.68 20.93 16.2M
2023-11-16 21.20 21.49 20.90 20.98 21.8M
2023-11-15 21.60 22.18 21.11 21.37 43.7M
2023-11-14 21.29 22.23 21.11 21.70 46.9M
2023-11-13 21.30 21.96 20.66 21.02 41.3M
2023-11-10 20.21 20.73 19.98 20.53 21.4M
2023-11-09 20.20 21.07 20.20 20.38 30.2M
2023-11-08 20.08 20.60 19.80 20.26 24.1M
2023-11-07 19.58 20.10 19.35 20.00 16.1M
2023-11-06 19.20 19.69 19.00 19.60 20.6M
2023-11-03 18.51 19.12 18.48 19.02 20.0M
2023-11-02 18.81 18.99 18.43 18.48 14.0M
2023-11-01 19.24 19.52 18.80 18.85 13.8M
2023-10-31 19.53 19.56 19.09 19.24 15.8M
2023-10-30 19.57 19.96 19.31 19.42 26.8M
2023-10-27 19.41 19.74 18.72 19.51 17.6M
2023-10-26 19.37 19.87 19.13 19.51 21.4M
2023-10-25 20.20 21.02 19.51 19.66 30.8M
2023-10-24 20.17 20.68 19.86 20.02 16.8M
2023-10-23 20.52 20.60 19.93 20.03 7.8M
2023-10-20 20.75 21.17 20.43 20.53 7.9M
2023-10-19 21.26 21.66 20.92 20.95 9.9M
2023-10-18 21.40 21.50 20.79 21.25 10.1M
2023-10-17 21.75 21.97 21.13 21.62 9.7M
2023-10-16 22.13 22.26 21.51 21.66 9.3M
2023-10-13 22.53 22.57 22.00 22.13 8.9M
2023-10-12 22.80 23.08 22.53 22.59 11.4M
2023-10-11 22.58 23.05 22.33 22.69 13.8M
2023-10-10 22.60 23.06 22.45 22.58 15.1M
2023-10-09 22.45 22.80 22.18 22.50 12.9M
2023-09-28 22.36 22.52 22.15 22.38 11.1M
2023-09-27 22.08 22.44 21.93 22.20 14.9M
2023-09-26 22.00 22.44 21.86 22.09 14.6M
2023-09-25 22.58 22.64 21.77 21.98 15.8M
2023-09-22 21.60 22.58 21.51 22.47 24.1M
2023-09-21 21.60 22.22 21.43 21.47 15.6M
2023-09-20 22.56 22.67 21.68 21.83 23.9M
2023-09-19 23.50 23.50 22.52 22.60 19.0M
2023-09-18 23.81 24.07 23.24 23.45 13.4M
2023-09-15 24.44 24.68 23.68 24.09 14.1M
2023-09-14 24.87 25.05 24.30 24.47 10.3M
2023-09-13 25.50 25.54 24.35 24.82 16.4M
2023-09-12 25.79 26.13 25.60 25.66 9.3M
2023-09-11 26.26 26.60 25.63 26.10 16.3M
2023-09-08 26.65 26.84 26.05 26.10 10.6M
2023-09-07 27.10 27.25 26.58 26.69 8.0M
2023-09-06 27.17 27.17 26.45 27.06 10.1M
2023-09-05 27.48 27.66 27.02 27.07 11.3M
2023-09-04 26.65 27.60 26.34 27.48 20.2M
2023-09-01 27.00 27.25 26.51 26.63 14.8M
2023-08-31 27.18 27.46 26.95 27.46 17.2M
2023-08-30 26.60 27.64 26.43 27.42 30.7M
2023-08-29 24.47 27.34 24.47 27.05 44.9M
2023-08-28 25.98 25.98 22.56 24.85 47.5M
2023-08-25 25.07 25.20 25.07 25.07 8.7M
2023-08-24 29.73 29.73 27.85 27.85 16.3M
2023-08-23 32.00 32.26 30.88 30.94 28.3M
2023-08-22 30.40 32.29 29.41 32.00 50.2M
2023-08-21 28.61 30.46 28.56 29.70 20.0M
2023-08-18 29.56 30.30 28.81 28.81 12.3M
2023-08-17 28.35 30.17 27.88 29.40 17.8M
2023-08-16 29.19 29.47 28.38 28.50 13.0M
2023-08-15 30.61 30.66 29.07 29.20 15.0M
2023-08-14 28.00 31.00 27.85 30.57 27.9M
2023-08-11 28.96 29.34 28.24 28.25 12.6M
2023-08-10 29.01 29.50 28.54 28.92 13.3M
2023-08-09 30.31 31.48 29.22 29.54 17.0M
2023-08-08 30.58 31.39 30.22 30.31 11.9M
2023-08-07 30.60 31.32 30.29 30.42 11.8M
2023-08-04 29.15 30.99 29.15 30.70 19.8M
2023-08-03 29.10 29.97 28.98 29.34 7.0M
2023-08-02 29.80 29.99 29.11 29.41 11.1M
2023-08-01 30.25 30.59 29.16 30.11 12.5M
2023-07-31 29.50 30.64 28.71 29.97 15.3M
2023-07-28 29.88 30.26 29.30 29.40 13.4M
2023-07-27 30.01 30.35 29.40 30.04 10.4M
2023-07-26 30.47 30.55 29.60 29.99 10.3M
2023-07-25 31.15 31.19 30.32 30.57 11.1M
2023-07-24 30.31 31.40 30.08 30.58 10.0M
2023-07-21 30.30 31.00 29.95 30.33 7.9M
2023-07-20 31.66 31.96 30.60 30.70 9.2M
2023-07-19 31.67 32.14 31.35 31.63 6.9M
2023-07-18 32.70 32.80 31.60 31.67 11.3M
2023-07-17 32.38 33.53 32.05 32.75 19.7M
2023-07-14 30.50 33.07 30.22 32.49 28.4M
2023-07-13 30.10 30.40 29.20 30.21 18.1M
2023-07-12 31.10 31.38 29.65 29.83 23.0M
2023-07-11 32.22 32.58 31.11 31.18 17.2M
2023-07-10 32.31 32.74 31.78 32.68 11.6M
2023-07-07 33.50 33.66 31.73 32.37 21.7M
2023-07-06 35.32 35.57 33.73 33.88 19.5M
2023-07-05 35.93 37.20 34.86 34.94 30.1M
2023-07-04 32.64 34.66 32.60 34.66 23.3M
2023-07-03 33.24 33.43 31.00 33.13 27.1M
2023-06-30 32.65 33.18 32.35 32.90 12.7M
2023-06-29 33.34 33.50 31.94 32.96 20.8M
2023-06-28 34.90 35.00 31.75 33.20 31.2M
2023-06-27 34.60 35.48 34.41 34.80 15.9M
2023-06-26 36.38 36.60 34.10 34.41 30.0M
2023-06-21 38.05 38.90 36.45 36.97 28.2M
2023-06-20 37.35 39.00 37.27 38.55 30.5M
2023-06-19 37.00 38.39 36.55 37.90 47.6M
2023-06-16 34.19 37.80 33.68 37.80 59.1M
2023-06-15 34.69 34.90 34.07 34.36 21.8M
2023-06-14 34.80 35.39 34.00 34.57 28.5M
2023-06-13 33.39 34.94 33.09 34.55 30.5M
2023-06-12 34.01 34.50 33.33 33.76 23.6M
2023-06-09 33.57 34.59 32.98 34.01 29.8M
2023-06-08 33.77 33.78 32.80 33.31 18.4M
2023-06-07 32.92 34.48 32.30 33.85 32.2M
2023-06-06 34.80 34.90 32.61 32.99 32.2M
2023-06-05 34.35 35.22 34.35 34.60 26.6M
2023-06-02 35.48 35.71 34.45 34.84 39.9M
2023-06-01 35.60 36.01 34.67 35.23 63.1M
2023-05-31 33.00 34.64 33.00 34.64 27.0M
2023-05-30 29.69 31.80 29.28 31.49 31.3M
2023-05-29 30.10 30.36 29.35 30.00 27.3M
2023-05-26 29.15 29.50 28.61 29.44 25.4M
2023-05-25 29.61 30.43 28.45 29.13 29.3M
2023-05-24 30.36 30.66 29.60 29.91 22.9M
2023-05-23 31.13 32.02 30.41 30.50 19.7M
2023-05-22 31.20 32.11 30.72 31.12 18.3M
2023-05-19 31.43 31.60 29.95 31.59 24.0M
2023-05-18 30.98 31.68 30.48 31.45 20.3M
2023-05-17 30.60 31.20 29.80 30.75 23.3M
2023-05-16 31.75 32.27 30.57 30.59 20.2M
2023-05-15 31.65 32.06 30.00 31.97 28.5M
2023-05-12 32.53 32.69 31.62 31.65 16.1M
2023-05-11 33.90 34.10 32.05 32.52 27.5M
2023-05-10 33.53 34.35 33.10 34.04 24.2M
2023-05-09 34.00 35.50 33.65 33.80 33.8M
2023-05-08 31.93 34.99 31.66 34.22 50.1M
2023-05-05 30.80 32.77 30.30 32.00 36.8M
2023-05-04 31.00 31.36 29.37 30.80 30.8M
2023-04-28 30.60 31.79 30.17 31.60 24.2M
2023-04-27 30.27 31.93 30.27 30.70 29.1M
2023-04-26 32.92 33.55 29.96 30.28 54.5M
2023-04-25 33.45 34.18 32.90 33.16 28.3M
2023-04-24 35.64 35.66 32.89 33.39 47.1M
2023-04-21 39.18 39.18 35.64 35.64 35.7M
2023-04-20 38.50 40.20 38.03 39.60 28.3M
2023-04-19 38.01 39.85 37.86 38.76 29.5M
2023-04-18 38.00 38.65 36.58 38.21 23.2M
2023-04-17 37.95 39.30 37.35 38.12 20.1M
2023-04-14 38.48 39.66 37.53 38.18 27.5M
2023-04-13 40.80 41.50 37.96 38.39 49.1M
2023-04-12 38.45 41.54 38.09 39.66 45.1M
2023-04-11 38.43 39.21 37.33 38.55 30.5M
2023-04-10 40.00 41.55 38.21 38.41 39.5M
2023-04-07 39.27 40.65 37.90 40.10 51.9M
2023-04-06 35.00 39.28 34.34 39.28 62.2M
2023-04-04 34.50 36.88 33.60 35.71 56.3M
2023-04-03 33.10 34.15 32.55 33.82 37.0M
2023-03-31 32.34 33.55 31.97 33.06 24.6M
2023-03-30 33.32 33.90 31.85 32.33 34.9M
2023-03-29 34.86 35.79 33.20 33.86 40.8M
2023-03-28 33.79 36.70 33.34 35.43 56.8M
2023-03-27 34.65 35.69 32.80 33.84 49.0M
2023-03-24 36.88 36.88 34.18 34.78 47.3M
2023-03-23 34.68 36.34 34.00 36.26 47.3M
2023-03-22 34.20 34.75 32.96 34.69 37.8M
2023-03-21 34.35 34.85 33.50 34.40 40.1M
2023-03-20 35.89 37.07 33.70 34.35 60.8M
2023-03-17 34.81 36.69 34.26 36.39 48.2M
2023-03-16 34.15 36.15 33.41 34.98 55.3M
2023-03-15 34.81 35.19 33.56 34.50 42.6M
2023-03-14 32.64 36.05 32.63 34.92 68.3M
2023-03-13 29.50 32.81 28.88 32.81 67.2M
2023-03-10 28.78 30.95 28.50 29.83 69.2M
2023-03-09 29.09 29.90 28.49 28.84 50.1M
2023-03-08 29.22 30.50 28.68 29.99 76.0M
2023-03-07 28.56 29.90 28.18 28.45 70.1M
2023-03-06 28.69 29.06 27.51 27.72 44.4M
2023-03-03 28.07 29.11 27.71 28.42 46.5M
2023-03-02 28.01 28.73 27.61 28.36 60.0M
2023-03-01 26.38 28.62 26.32 28.62 97.7M
2023-02-28 27.00 27.35 25.61 26.02 53.1M
2023-02-27 25.01 25.70 24.40 25.03 20.7M
2023-02-24 25.38 25.64 24.80 25.50 20.1M
2023-02-23 26.87 27.08 25.00 25.38 43.4M
2023-02-22 26.79 27.83 26.56 27.15 34.8M
2023-02-21 26.15 27.84 26.09 26.91 41.0M
2023-02-20 25.90 26.62 25.55 26.15 27.6M
2023-02-17 27.75 27.75 25.40 26.00 54.8M
2023-02-16 27.80 29.86 26.44 27.80 62.8M
2023-02-15 26.57 28.17 26.50 27.29 34.4M
2023-02-14 27.39 27.66 26.42 26.69 25.8M
2023-02-13 27.39 28.18 27.00 27.39 28.4M
2023-02-10 27.47 28.27 26.62 27.30 34.2M
2023-02-09 27.01 27.79 26.73 27.53 26.2M
2023-02-08 27.36 27.79 26.39 27.34 27.1M
2023-02-07 28.63 28.66 27.12 27.49 36.2M
2023-02-06 29.20 29.98 27.90 28.77 43.3M
2023-02-03 27.70 30.00 27.53 29.06 59.6M
2023-02-02 27.51 29.60 27.44 27.98 44.8M
2023-02-01 26.91 28.00 26.68 27.88 40.4M
2023-01-31 27.65 28.06 26.77 27.00 35.9M
2023-01-30 27.10 28.49 26.30 27.96 65.5M
2023-01-20 25.45 27.87 25.28 27.03 83.4M
2023-01-19 24.20 26.36 24.08 25.34 59.7M
2023-01-18 23.20 24.88 22.94 24.20 47.9M
2023-01-17 23.40 23.76 22.90 23.23 26.2M
2023-01-16 23.00 23.90 22.68 23.24 35.1M
2023-01-13 23.38 23.51 22.20 22.46 41.0M
2023-01-12 23.41 24.25 23.19 23.42 42.2M
2023-01-11 23.71 24.79 23.40 23.57 44.7M
2023-01-10 24.18 24.57 23.68 23.96 36.8M
2023-01-09 24.49 24.95 24.10 24.41 46.2M
2023-01-06 24.06 24.85 23.69 24.51 65.0M
2023-01-05 24.70 24.90 23.31 24.05 84.3M
2023-01-04 23.45 24.39 23.30 24.39 53.2M
2023-01-03 20.55 22.17 20.17 22.17 40.0M