深科技 (000021) - 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
2025-09-12	20.61	21.80	1.03	4.96%	20.53	22.67	1411512	305162	9.01%
2025-09-11	19.88	20.77	1.01	5.11%	19.75	20.80	893181	182442	5.70%
2025-09-10	19.99	19.76	-0.23	-1.15%	19.75	20.23	454423	90581	2.90%
2025-09-09	20.35	19.99	-0.49	-2.39%	19.85	20.45	413463	83098	2.64%
2025-09-08	20.25	20.48	0.10	0.49%	20.06	20.60	479061	97526	3.06%
2025-09-05	19.53	20.38	0.98	5.05%	19.38	20.53	629780	125796	4.02%
2025-09-04	20.35	19.40	-0.83	-4.10%	19.06	20.54	684798	135378	4.37%
2025-09-03	20.90	20.23	-0.64	-3.07%	20.16	21.03	628752	129439	4.01%
2025-09-02	21.81	20.87	-1.08	-4.92%	20.75	21.90	947562	200490	6.05%
2025-09-01	22.25	21.95	0.11	0.50%	21.64	22.48	887621	195264	5.66%
2025-08-29	22.08	21.84	-0.24	-1.09%	21.46	22.50	988440	215978	6.31%
2025-08-28	21.19	22.08	0.88	4.15%	21.18	22.26	1460072	318935	9.32%
2025-08-27	21.71	21.20	-0.57	-2.62%	21.20	22.15	1227542	267113	7.87%
2025-08-26	21.28	21.77	0.67	3.18%	21.21	21.98	1347289	290861	8.63%
2025-08-25	21.88	21.10	-0.34	-1.59%	20.79	21.88	1419800	300675	9.10%
2025-08-22	20.48	21.44	0.89	4.33%	20.45	21.45	1251423	263818	8.02%
2025-08-21	20.60	20.55	-0.11	-0.53%	20.40	21.06	841867	174019	5.40%
2025-08-20	20.67	20.66	-0.37	-1.76%	20.10	20.67	936123	190983	6.00%
2025-08-19	20.52	21.03	1.19	6.00%	20.13	21.30	1558707	322004	9.99%
2025-08-18	19.28	19.84	0.56	2.90%	19.27	19.98	749133	147682	4.80%
2025-08-15	19.05	19.28	0.18	0.94%	19.04	19.38	371359	71624	2.38%
2025-08-14	19.38	19.10	-0.27	-1.39%	19.04	19.49	423152	81631	2.71%
2025-08-13	19.40	19.37	-0.03	-0.15%	19.21	19.41	452808	87477	2.90%
2025-08-12	19.10	19.40	0.45	2.37%	18.99	19.50	688878	132934	4.41%
2025-08-11	18.49	18.95	0.46	2.49%	18.48	19.10	454655	85791	2.91%
2025-08-08	18.66	18.49	-0.26	-1.39%	18.46	18.68	228158	42279	1.46%
2025-08-07	18.70	18.75	0.04	0.21%	18.62	18.95	326410	61330	2.09%
2025-08-06	18.53	18.71	0.11	0.59%	18.45	18.74	254136	47277	1.63%
2025-08-05	18.53	18.60	0.09	0.49%	18.48	18.63	184589	34277	1.18%
2025-08-04	18.25	18.51	0.16	0.87%	18.20	18.51	181482	33398	1.16%
2025-08-01	18.58	18.35	-0.23	-1.24%	18.15	18.72	284429	52320	1.82%
2025-07-31	18.71	18.58	-0.22	-1.17%	18.48	19.10	429724	81010	2.75%
2025-07-30	19.00	18.80	-0.28	-1.47%	18.63	19.15	353490	66820	2.27%
2025-07-29	18.86	19.08	0.12	0.63%	18.76	19.08	333922	63191	2.14%
2025-07-28	18.85	18.96	0.16	0.85%	18.74	19.03	401221	75843	2.57%
2025-07-25	18.69	18.80	0.11	0.59%	18.54	18.82	312552	58430	2.00%
2025-07-24	18.41	18.69	0.26	1.41%	18.39	18.69	282744	52557	1.81%
2025-07-23	18.56	18.43	-0.15	-0.81%	18.43	18.66	227963	42252	1.46%
2025-07-22	18.69	18.58	-0.15	-0.80%	18.51	18.70	259794	48278	1.66%
2025-07-21	18.61	18.73	0.01	0.05%	18.58	18.75	261423	48787	1.68%
2025-07-18	18.86	18.72	-0.14	-0.74%	18.58	18.87	314105	58730	2.01%
2025-07-17	18.39	18.86	0.38	2.06%	18.33	18.87	419913	78467	2.69%
2025-07-16	18.57	18.48	-0.10	-0.54%	18.38	18.73	279722	51880	1.79%
2025-07-15	18.40	18.58	0.20	1.09%	18.30	18.64	362184	66989	2.32%
2025-07-14	18.52	18.38	-0.12	-0.65%	18.35	18.55	197336	36353	1.26%
2025-07-11	18.41	18.50	0.09	0.49%	18.26	18.65	324130	59924	2.08%
2025-07-10	18.41	18.41	-0.08	-0.43%	18.28	18.49	249132	45779	1.60%
2025-07-09	18.69	18.49	-0.37	-1.96%	18.41	18.78	484288	89940	3.10%
2025-07-08	18.71	18.86	0.85	4.72%	18.30	19.36	919068	173379	5.89%
2025-07-07	18.08	18.01	-0.14	-0.77%	17.98	18.21	186521	33650	1.20%
2025-07-04	18.46	18.15	-0.38	-2.05%	17.98	18.50	371746	67544	2.38%
2025-07-03	18.30	18.53	0.24	1.31%	18.29	18.61	299449	55370	1.92%
2025-07-02	18.67	18.29	-0.44	-2.35%	18.19	18.67	332198	60948	2.13%
2025-07-01	18.67	18.73	-0.01	-0.05%	18.65	19.24	428983	80886	2.75%
2025-06-30	18.67	18.74	0.24	1.30%	18.59	19.03	535739	100609	3.43%
2025-06-27	18.30	18.50	0.24	1.31%	18.00	18.81	587391	108431	3.76%
2025-06-26	18.19	18.26	0.16	0.88%	17.95	18.80	671918	123488	4.31%
2025-06-25	17.55	18.10	0.56	3.19%	17.54	18.26	519123	92997	3.33%
2025-06-24	17.22	17.54	0.34	1.98%	17.22	17.54	223707	39047	1.43%
2025-06-23	16.69	17.20	0.40	2.38%	16.62	17.30	209522	35764	1.34%
2025-06-20	17.01	16.80	-0.24	-1.41%	16.80	17.23	163983	27792	1.05%
2025-06-19	17.25	17.04	-0.29	-1.67%	16.98	17.41	167293	28802	1.07%
2025-06-18	17.11	17.33	0.15	0.87%	16.99	17.41	173288	29852	1.11%
2025-06-17	17.16	17.18	0.03	0.17%	17.09	17.26	112165	19257	0.72%
2025-06-16	17.00	17.15	0.12	0.70%	16.97	17.32	133508	22966	0.86%
2025-06-13	17.16	17.03	-0.26	-1.50%	16.86	17.29	207985	35469	1.33%
2025-06-12	17.28	17.29	-0.05	-0.29%	17.21	17.43	131803	22811	0.84%
2025-06-11	17.52	17.34	0.05	0.29%	17.33	17.59	175003	30523	1.12%
2025-06-10	17.78	17.48	-0.32	-1.80%	17.35	17.85	161428	28349	1.03%
2025-06-09	17.69	17.80	0.08	0.45%	17.67	17.88	150324	26747	0.96%