深城交(301091)股票行情
深城交(301091)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 |
|---|
| 2026-02-04 | 25.21 | 25.13 | -0.23 | -0.91% | 24.84 | 25.25 | 43968 | 11024.82 | 0.83% | 0.00 |
| 2026-02-03 | 25.38 | 25.36 | 0.82 | 3.34% | 25.05 | 25.69 | 50912 | 12872.27 | 0.97% | 0.00 |
| 2026-02-02 | 25.10 | 24.54 | -0.64 | -2.54% | 24.50 | 25.28 | 57419 | 14318.46 | 1.09% | 0.00 |
| 2026-01-30 | 25.50 | 25.18 | -0.27 | -1.06% | 25.10 | 25.65 | 51130 | 12925.07 | 0.97% | 0.00 |
| 2026-01-29 | 25.60 | 25.45 | -0.15 | -0.59% | 25.16 | 25.97 | 51136 | 13101.16 | 0.97% | 9.00 |
| 2026-01-28 | 26.20 | 25.60 | -0.60 | -2.29% | 25.60 | 26.25 | 62689 | 16173.71 | 1.19% | 0.00 |
| 2026-01-27 | 26.21 | 26.20 | -0.09 | -0.34% | 25.57 | 26.35 | 66253 | 17191.24 | 1.26% | 0.00 |
| 2026-01-26 | 27.25 | 26.29 | -1.01 | -3.70% | 26.08 | 27.34 | 91501 | 24264.76 | 1.74% | 0.00 |
| 2026-01-23 | 27.05 | 27.30 | 0.27 | 1.00% | 27.04 | 27.49 | 72005 | 19618.84 | 1.37% | 0.00 |
| 2026-01-22 | 26.90 | 27.03 | 0.29 | 1.08% | 26.86 | 27.41 | 56490 | 15285.60 | 1.07% | 0.00 |
| 2026-01-21 | 26.68 | 26.74 | -0.10 | -0.37% | 26.65 | 27.17 | 59833 | 16078.91 | 1.13% | 0.00 |
| 2026-01-20 | 27.20 | 26.84 | -0.33 | -1.21% | 26.64 | 27.31 | 79564 | 21386.49 | 1.51% | 0.00 |
| 2026-01-19 | 27.95 | 27.17 | -0.91 | -3.24% | 27.11 | 28.00 | 122274 | 33380.07 | 2.32% | 0.00 |
| 2026-01-16 | 28.60 | 28.08 | -0.56 | -1.96% | 27.95 | 28.79 | 100819 | 28442.26 | 1.91% | 0.00 |
| 2026-01-15 | 29.00 | 28.64 | -0.58 | -1.98% | 28.50 | 29.93 | 149870 | 43638.10 | 2.84% | 0.00 |
| 2026-01-14 | 27.58 | 29.22 | 1.68 | 6.10% | 27.45 | 30.28 | 248348 | 72193.70 | 4.71% | 0.00 |
| 2026-01-13 | 28.80 | 27.54 | -1.24 | -4.31% | 27.50 | 28.83 | 122241 | 34168.00 | 2.32% | 0.00 |
| 2026-01-12 | 27.88 | 28.78 | 1.14 | 4.12% | 27.78 | 28.87 | 157672 | 44703.42 | 2.99% | 13.00 |
| 2026-01-09 | 27.92 | 27.64 | 0.19 | 0.69% | 27.34 | 28.03 | 120426 | 33373.25 | 2.28% | 6.00 |
| 2026-01-08 | 26.85 | 27.45 | 0.60 | 2.23% | 26.71 | 27.49 | 88917 | 24277.05 | 1.69% | 0.00 |
| 2026-01-07 | 27.40 | 26.85 | -0.59 | -2.15% | 26.80 | 27.43 | 82507 | 22306.62 | 1.56% | 0.00 |
| 2026-01-06 | 27.15 | 27.44 | 0.25 | 0.92% | 27.05 | 27.55 | 84531 | 23135.97 | 1.60% | 0.00 |
| 2026-01-05 | 26.68 | 27.19 | 0.45 | 1.68% | 26.52 | 27.46 | 100409 | 27240.48 | 1.90% | 0.00 |
| 2025-12-31 | 26.21 | 26.74 | 0.59 | 2.26% | 26.03 | 27.21 | 115356 | 30833.39 | 2.19% | 10.00 |
| 2025-12-30 | 26.10 | 26.15 | -0.44 | -1.65% | 26.06 | 26.49 | 56604 | 14871.93 | 1.07% | 0.00 |
| 2025-12-29 | 26.37 | 26.59 | 0.14 | 0.53% | 26.02 | 27.08 | 86779 | 23155.76 | 1.65% | 8.00 |
| 2025-12-26 | 26.60 | 26.45 | 0.30 | 1.15% | 26.14 | 26.80 | 80631 | 21383.60 | 1.53% | 0.00 |
| 2025-12-25 | 26.00 | 26.15 | 0.24 | 0.93% | 25.78 | 26.48 | 54814 | 14307.12 | 1.04% | 2.00 |
| 2025-12-24 | 25.40 | 25.91 | 0.50 | 1.97% | 25.30 | 26.03 | 50327 | 12992.55 | 0.95% | 0.00 |
| 2025-12-23 | 26.05 | 25.41 | -0.72 | -2.76% | 25.38 | 26.15 | 55307 | 14224.84 | 1.05% | 1.00 |
| 2025-12-22 | 26.17 | 26.13 | -0.05 | -0.19% | 26.02 | 26.28 | 38556 | 10074.60 | 0.73% | 0.00 |
| 2025-12-19 | 25.67 | 26.18 | 0.46 | 1.79% | 25.63 | 26.33 | 57407 | 14974.01 | 1.09% | 11.00 |
| 2025-12-18 | 25.27 | 25.72 | 0.25 | 0.98% | 25.27 | 26.18 | 59330 | 15344.74 | 1.13% | 0.00 |
| 2025-12-17 | 25.48 | 25.47 | -0.17 | -0.66% | 24.88 | 25.58 | 59900 | 15109.21 | 1.14% | 0.00 |
| 2025-12-16 | 25.88 | 25.64 | 0.12 | 0.47% | 25.10 | 26.19 | 56341 | 14416.02 | 1.07% | 15.00 |
| 2025-12-15 | 25.96 | 25.52 | -0.50 | -1.92% | 25.52 | 26.10 | 37150 | 9569.79 | 0.70% | 0.00 |
| 2025-12-12 | 26.11 | 26.02 | 0.12 | 0.46% | 25.90 | 26.53 | 53073 | 13892.13 | 1.01% | 0.00 |
| 2025-12-11 | 26.39 | 25.90 | -0.39 | -1.48% | 25.90 | 26.55 | 39850 | 10417.71 | 0.76% | 2.00 |
| 2025-12-10 | 26.06 | 26.29 | 0.17 | 0.65% | 25.87 | 26.38 | 40667 | 10636.21 | 0.77% | 0.00 |
| 2025-12-09 | 26.43 | 26.12 | -0.21 | -0.80% | 26.11 | 26.63 | 41455 | 10908.12 | 0.79% | 0.00 |
| 2025-12-08 | 26.41 | 26.33 | -0.08 | -0.30% | 26.21 | 26.68 | 53192 | 14030.73 | 1.01% | 0.00 |
| 2025-12-05 | 25.90 | 26.41 | 0.62 | 2.40% | 25.57 | 26.55 | 46308 | 12099.00 | 0.88% | 0.00 |
| 2025-12-04 | 26.06 | 25.79 | -0.30 | -1.15% | 25.45 | 26.06 | 50433 | 12984.21 | 0.96% | 0.00 |
| 2025-12-03 | 26.99 | 26.09 | -0.87 | -3.23% | 26.01 | 27.00 | 70562 | 18594.23 | 1.34% | 0.00 |
| 2025-12-02 | 27.65 | 26.96 | -0.80 | -2.88% | 26.92 | 27.70 | 62347 | 16920.90 | 1.18% | 7.00 |
| 2025-12-01 | 27.52 | 27.76 | 0.16 | 0.58% | 27.40 | 27.93 | 63038 | 17422.99 | 1.20% | 0.00 |
| 2025-11-28 | 27.13 | 27.60 | 0.41 | 1.51% | 26.80 | 27.70 | 92833 | 25341.01 | 1.76% | 0.00 |
| 2025-11-27 | 27.10 | 27.19 | -0.01 | -0.04% | 27.02 | 27.70 | 84563 | 23128.08 | 1.60% | 0.00 |
| 2025-11-26 | 26.67 | 27.20 | 0.61 | 2.29% | 26.54 | 27.23 | 96039 | 25874.31 | 1.82% | 0.00 |
| 2025-11-25 | 26.53 | 26.59 | 0.02 | 0.08% | 26.41 | 26.96 | 58692 | 15685.49 | 1.11% | 0.00 |
| 2025-11-24 | 26.00 | 26.57 | 0.85 | 3.30% | 25.89 | 26.75 | 66855 | 17654.75 | 1.27% | 9.00 |
| 2025-11-21 | 25.81 | 25.72 | -0.26 | -1.00% | 25.30 | 26.20 | 59750 | 15415.13 | 1.13% | 0.00 |
| 2025-11-20 | 26.54 | 25.98 | -0.55 | -2.07% | 25.92 | 26.70 | 51306 | 13451.85 | 0.97% | 0.00 |
| 2025-11-19 | 26.47 | 26.53 | 0.01 | 0.04% | 26.35 | 26.75 | 47441 | 12593.49 | 0.90% | 0.00 |
| 2025-11-18 | 26.88 | 26.52 | -0.55 | -2.03% | 26.38 | 26.89 | 48083 | 12816.76 | 0.91% | 0.00 |
| 2025-11-17 | 26.78 | 27.07 | 0.27 | 1.01% | 26.33 | 27.07 | 82765 | 22077.92 | 1.57% | 0.00 |
| 2025-11-14 | 27.33 | 26.80 | -0.72 | -2.62% | 26.80 | 27.62 | 79487 | 21582.92 | 1.51% | 0.00 |
| 2025-11-13 | 28.19 | 27.52 | -0.67 | -2.38% | 27.38 | 28.19 | 91184 | 25199.15 | 1.73% | 12.00 |
| 2025-11-12 | 28.80 | 28.19 | -0.86 | -2.96% | 27.85 | 28.87 | 72068 | 20375.39 | 1.37% | 0.00 |
| 2025-11-11 | 28.98 | 29.05 | 0.37 | 1.29% | 28.86 | 29.65 | 79227 | 23166.68 | 1.50% | 0.00 |
| 2025-11-10 | 28.74 | 28.68 | 0.09 | 0.31% | 28.40 | 28.74 | 44872 | 12843.45 | 0.85% | 0.00 |
| 2025-11-07 | 29.32 | 28.59 | -0.77 | -2.62% | 28.36 | 29.37 | 80839 | 23252.97 | 1.53% | 0.00 |
| 2025-11-06 | 30.15 | 29.36 | -0.79 | -2.62% | 29.32 | 30.29 | 72372 | 21385.61 | 1.37% | 0.00 |
| 2025-11-05 | 30.16 | 30.15 | -0.31 | -1.02% | 30.02 | 30.36 | 41314 | 12465.50 | 0.78% | 0.00 |
| 2025-11-04 | 30.48 | 30.46 | -0.05 | -0.16% | 29.99 | 30.55 | 49676 | 15010.87 | 0.94% | 0.00 |
| 2025-11-03 | 30.71 | 30.51 | -0.17 | -0.55% | 30.12 | 30.80 | 47976 | 14575.53 | 0.91% | 0.00 |
| 2025-10-31 | 30.03 | 30.68 | 0.67 | 2.23% | 29.95 | 30.98 | 73481 | 22492.71 | 1.39% | 16.00 |
| 2025-10-30 | 30.90 | 30.01 | -0.77 | -2.50% | 29.90 | 30.90 | 76986 | 23241.40 | 1.46% | 0.00 |
| 2025-10-29 | 30.71 | 30.78 | 0.30 | 0.98% | 30.36 | 30.78 | 56590 | 17308.99 | 1.07% | 0.00 |
| 2025-10-28 | 31.52 | 30.48 | -1.24 | -3.91% | 30.39 | 31.68 | 112497 | 34772.69 | 2.13% | 0.00 |
| 2025-10-27 | 32.40 | 31.72 | -0.28 | -0.88% | 31.50 | 32.54 | 90426 | 28745.94 | 1.71% | 1.00 |
| 2025-10-24 | 32.38 | 32.00 | -1.52 | -4.53% | 31.24 | 32.67 | 172825 | 55022.23 | 3.28% | 17.00 |
| 2025-10-23 | 34.08 | 33.52 | 0.86 | 2.63% | 33.33 | 35.20 | 190762 | 65435.93 | 3.62% | 0.00 |
| 2025-10-22 | 32.76 | 32.66 | -0.22 | -0.67% | 32.60 | 33.43 | 55722 | 18402.67 | 1.06% | 0.00 |
| 2025-10-21 | 32.60 | 32.88 | 0.38 | 1.17% | 32.32 | 33.34 | 54184 | 17782.46 | 1.03% | 0.00 |
| 2025-10-20 | 32.75 | 32.50 | 0.18 | 0.56% | 32.15 | 33.29 | 56013 | 18242.04 | 1.06% | 0.00 |
| 2025-10-17 | 33.12 | 32.32 | -0.67 | -2.03% | 32.08 | 33.56 | 74921 | 24585.11 | 1.42% | 0.00 |
| 2025-10-16 | 34.33 | 32.99 | -1.41 | -4.10% | 32.88 | 34.39 | 106131 | 35517.48 | 2.01% | 0.00 |
| 2025-10-15 | 35.85 | 34.40 | -0.79 | -2.24% | 33.92 | 36.08 | 132724 | 45913.73 | 2.52% | 2.00 |
| 2025-10-14 | 35.70 | 35.19 | -0.61 | -1.70% | 35.05 | 36.92 | 182001 | 65550.50 | 3.45% | 5.00 |
深证大盘股票行情在线 K线走势图
深城交(301091)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
