深科技(000021)股票行情
深科技(000021)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 22.22 | 21.88 | 0.08 | 0.37% | 21.57 | 22.34 | 981719 | 215185.36 | 6.26% |
| 2025-09-12 | 20.61 | 21.80 | 1.03 | 4.96% | 20.53 | 22.67 | 1411512 | 305162.91 | 9.01% |
| 2025-09-11 | 19.88 | 20.77 | 1.01 | 5.11% | 19.75 | 20.80 | 893181 | 182442.09 | 5.70% |
| 2025-09-10 | 19.99 | 19.76 | -0.23 | -1.15% | 19.75 | 20.23 | 454423 | 90581.10 | 2.90% |
| 2025-09-09 | 20.35 | 19.99 | -0.49 | -2.39% | 19.85 | 20.45 | 413463 | 83098.46 | 2.64% |
| 2025-09-08 | 20.25 | 20.48 | 0.10 | 0.49% | 20.06 | 20.60 | 479061 | 97526.61 | 3.06% |
| 2025-09-05 | 19.53 | 20.38 | 0.98 | 5.05% | 19.38 | 20.53 | 629780 | 125796.23 | 4.02% |
| 2025-09-04 | 20.35 | 19.40 | -0.83 | -4.10% | 19.06 | 20.54 | 684798 | 135378.64 | 4.37% |
| 2025-09-03 | 20.90 | 20.23 | -0.64 | -3.07% | 20.16 | 21.03 | 628752 | 129439.50 | 4.01% |
| 2025-09-02 | 21.81 | 20.87 | -1.08 | -4.92% | 20.75 | 21.90 | 947562 | 200490.39 | 6.05% |
| 2025-09-01 | 22.25 | 21.95 | 0.11 | 0.50% | 21.64 | 22.48 | 887621 | 195264.05 | 5.66% |
| 2025-08-29 | 22.08 | 21.84 | -0.24 | -1.09% | 21.46 | 22.50 | 988440 | 215978.34 | 6.31% |
| 2025-08-28 | 21.19 | 22.08 | 0.88 | 4.15% | 21.18 | 22.26 | 1460072 | 318935.44 | 9.32% |
| 2025-08-27 | 21.71 | 21.20 | -0.57 | -2.62% | 21.20 | 22.15 | 1227542 | 267113.28 | 7.87% |
| 2025-08-26 | 21.28 | 21.77 | 0.67 | 3.18% | 21.21 | 21.98 | 1347289 | 290861.72 | 8.63% |
| 2025-08-25 | 21.88 | 21.10 | -0.34 | -1.59% | 20.79 | 21.88 | 1419800 | 300675.91 | 9.10% |
| 2025-08-22 | 20.48 | 21.44 | 0.89 | 4.33% | 20.45 | 21.45 | 1251423 | 263818.50 | 8.02% |
| 2025-08-21 | 20.60 | 20.55 | -0.11 | -0.53% | 20.40 | 21.06 | 841867 | 174019.25 | 5.40% |
| 2025-08-20 | 20.67 | 20.66 | -0.37 | -1.76% | 20.10 | 20.67 | 936123 | 190983.02 | 6.00% |
| 2025-08-19 | 20.52 | 21.03 | 1.19 | 6.00% | 20.13 | 21.30 | 1558707 | 322004.34 | 9.99% |
| 2025-08-18 | 19.28 | 19.84 | 0.56 | 2.90% | 19.27 | 19.98 | 749133 | 147682.50 | 4.80% |
| 2025-08-15 | 19.05 | 19.28 | 0.18 | 0.94% | 19.04 | 19.38 | 371359 | 71624.09 | 2.38% |
| 2025-08-14 | 19.38 | 19.10 | -0.27 | -1.39% | 19.04 | 19.49 | 423152 | 81631.88 | 2.71% |
| 2025-08-13 | 19.40 | 19.37 | -0.03 | -0.15% | 19.21 | 19.41 | 452808 | 87477.65 | 2.90% |
| 2025-08-12 | 19.10 | 19.40 | 0.45 | 2.37% | 18.99 | 19.50 | 688878 | 132934.95 | 4.41% |
| 2025-08-11 | 18.49 | 18.95 | 0.46 | 2.49% | 18.48 | 19.10 | 454655 | 85791.77 | 2.91% |
| 2025-08-08 | 18.66 | 18.49 | -0.26 | -1.39% | 18.46 | 18.68 | 228158 | 42279.03 | 1.46% |
| 2025-08-07 | 18.70 | 18.75 | 0.04 | 0.21% | 18.62 | 18.95 | 326410 | 61330.78 | 2.09% |
| 2025-08-06 | 18.53 | 18.71 | 0.11 | 0.59% | 18.45 | 18.74 | 254136 | 47277.14 | 1.63% |
| 2025-08-05 | 18.53 | 18.60 | 0.09 | 0.49% | 18.48 | 18.63 | 184589 | 34277.76 | 1.18% |
| 2025-08-04 | 18.25 | 18.51 | 0.16 | 0.87% | 18.20 | 18.51 | 181482 | 33398.74 | 1.16% |
| 2025-08-01 | 18.58 | 18.35 | -0.23 | -1.24% | 18.15 | 18.72 | 284429 | 52320.49 | 1.82% |
| 2025-07-31 | 18.71 | 18.58 | -0.22 | -1.17% | 18.48 | 19.10 | 429724 | 81010.03 | 2.75% |
| 2025-07-30 | 19.00 | 18.80 | -0.28 | -1.47% | 18.63 | 19.15 | 353490 | 66820.31 | 2.27% |
| 2025-07-29 | 18.86 | 19.08 | 0.12 | 0.63% | 18.76 | 19.08 | 333922 | 63191.78 | 2.14% |
| 2025-07-28 | 18.85 | 18.96 | 0.16 | 0.85% | 18.74 | 19.03 | 401221 | 75843.16 | 2.57% |
| 2025-07-25 | 18.69 | 18.80 | 0.11 | 0.59% | 18.54 | 18.82 | 312552 | 58430.57 | 2.00% |
| 2025-07-24 | 18.41 | 18.69 | 0.26 | 1.41% | 18.39 | 18.69 | 282744 | 52557.47 | 1.81% |
| 2025-07-23 | 18.56 | 18.43 | -0.15 | -0.81% | 18.43 | 18.66 | 227963 | 42252.10 | 1.46% |
| 2025-07-22 | 18.69 | 18.58 | -0.15 | -0.80% | 18.51 | 18.70 | 259794 | 48278.46 | 1.66% |
| 2025-07-21 | 18.61 | 18.73 | 0.01 | 0.05% | 18.58 | 18.75 | 261423 | 48787.41 | 1.68% |
| 2025-07-18 | 18.86 | 18.72 | -0.14 | -0.74% | 18.58 | 18.87 | 314105 | 58730.81 | 2.01% |
| 2025-07-17 | 18.39 | 18.86 | 0.38 | 2.06% | 18.33 | 18.87 | 419913 | 78467.66 | 2.69% |
| 2025-07-16 | 18.57 | 18.48 | -0.10 | -0.54% | 18.38 | 18.73 | 279722 | 51880.88 | 1.79% |
| 2025-07-15 | 18.40 | 18.58 | 0.20 | 1.09% | 18.30 | 18.64 | 362184 | 66989.49 | 2.32% |
| 2025-07-14 | 18.52 | 18.38 | -0.12 | -0.65% | 18.35 | 18.55 | 197336 | 36353.68 | 1.26% |
| 2025-07-11 | 18.41 | 18.50 | 0.09 | 0.49% | 18.26 | 18.65 | 324130 | 59924.77 | 2.08% |
| 2025-07-10 | 18.41 | 18.41 | -0.08 | -0.43% | 18.28 | 18.49 | 249132 | 45779.75 | 1.60% |
| 2025-07-09 | 18.69 | 18.49 | -0.37 | -1.96% | 18.41 | 18.78 | 484288 | 89940.02 | 3.10% |
| 2025-07-08 | 18.71 | 18.86 | 0.85 | 4.72% | 18.30 | 19.36 | 919068 | 173379.56 | 5.89% |
| 2025-07-07 | 18.08 | 18.01 | -0.14 | -0.77% | 17.98 | 18.21 | 186521 | 33650.61 | 1.20% |
| 2025-07-04 | 18.46 | 18.15 | -0.38 | -2.05% | 17.98 | 18.50 | 371746 | 67544.95 | 2.38% |
| 2025-07-03 | 18.30 | 18.53 | 0.24 | 1.31% | 18.29 | 18.61 | 299449 | 55370.03 | 1.92% |
| 2025-07-02 | 18.67 | 18.29 | -0.44 | -2.35% | 18.19 | 18.67 | 332198 | 60948.52 | 2.13% |
| 2025-07-01 | 18.67 | 18.73 | -0.01 | -0.05% | 18.65 | 19.24 | 428983 | 80886.84 | 2.75% |
| 2025-06-30 | 18.67 | 18.74 | 0.24 | 1.30% | 18.59 | 19.03 | 535739 | 100609.58 | 3.43% |
| 2025-06-27 | 18.30 | 18.50 | 0.24 | 1.31% | 18.00 | 18.81 | 587391 | 108431.84 | 3.76% |
| 2025-06-26 | 18.19 | 18.26 | 0.16 | 0.88% | 17.95 | 18.80 | 671918 | 123488.80 | 4.31% |
| 2025-06-25 | 17.55 | 18.10 | 0.56 | 3.19% | 17.54 | 18.26 | 519123 | 92997.86 | 3.33% |
| 2025-06-24 | 17.22 | 17.54 | 0.34 | 1.98% | 17.22 | 17.54 | 223707 | 39047.02 | 1.43% |
| 2025-06-23 | 16.69 | 17.20 | 0.40 | 2.38% | 16.62 | 17.30 | 209522 | 35764.95 | 1.34% |
| 2025-06-20 | 17.01 | 16.80 | -0.24 | -1.41% | 16.80 | 17.23 | 163983 | 27792.56 | 1.05% |
| 2025-06-19 | 17.25 | 17.04 | -0.29 | -1.67% | 16.98 | 17.41 | 167293 | 28802.66 | 1.07% |
| 2025-06-18 | 17.11 | 17.33 | 0.15 | 0.87% | 16.99 | 17.41 | 173288 | 29852.38 | 1.11% |
| 2025-06-17 | 17.16 | 17.18 | 0.03 | 0.17% | 17.09 | 17.26 | 112165 | 19257.11 | 0.72% |
| 2025-06-16 | 17.00 | 17.15 | 0.12 | 0.70% | 16.97 | 17.32 | 133508 | 22966.55 | 0.86% |
| 2025-06-13 | 17.16 | 17.03 | -0.26 | -1.50% | 16.86 | 17.29 | 207985 | 35469.45 | 1.33% |
| 2025-06-12 | 17.28 | 17.29 | -0.05 | -0.29% | 17.21 | 17.43 | 131803 | 22811.81 | 0.84% |
| 2025-06-11 | 17.52 | 17.34 | 0.05 | 0.29% | 17.33 | 17.59 | 175003 | 30523.34 | 1.12% |
| 2025-06-10 | 17.78 | 17.48 | -0.32 | -1.80% | 17.35 | 17.85 | 161428 | 28349.46 | 1.03% |
| 2025-06-09 | 17.69 | 17.80 | 0.08 | 0.45% | 17.67 | 17.88 | 150324 | 26747.00 | 0.96% |
| 2025-06-06 | 17.67 | 17.72 | 0.03 | 0.17% | 17.59 | 17.97 | 174239 | 30900.47 | 1.12% |
| 2025-06-05 | 17.43 | 17.69 | 0.27 | 1.55% | 17.26 | 17.75 | 193383 | 34005.82 | 1.24% |
| 2025-06-04 | 17.27 | 17.42 | 0.19 | 1.10% | 17.25 | 17.47 | 116415 | 20255.59 | 0.75% |
| 2025-06-03 | 17.20 | 17.23 | -0.05 | -0.29% | 17.16 | 17.39 | 104453 | 18041.04 | 0.67% |
| 2025-05-30 | 17.60 | 17.28 | -0.43 | -2.43% | 17.22 | 17.60 | 148853 | 25808.14 | 0.95% |
| 2025-05-29 | 17.25 | 17.71 | 0.48 | 2.79% | 17.25 | 17.74 | 204305 | 35919.49 | 1.31% |
| 2025-05-28 | 17.35 | 17.23 | -0.11 | -0.63% | 17.17 | 17.45 | 97052 | 16773.38 | 0.62% |
| 2025-05-27 | 17.50 | 17.34 | -0.22 | -1.25% | 17.29 | 17.55 | 104054 | 18070.94 | 0.67% |
| 2025-05-26 | 17.42 | 17.56 | 0.17 | 0.98% | 17.40 | 17.63 | 111568 | 19564.24 | 0.71% |
深证大盘股票行情在线 K线走势图
