当前位置: 爱股网 > 股票行情 > 深科达(688328)股票行情

深科达(688328)股票行情

深科达(688328)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

深科达(688328)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
2026-03-25	40.00	40.50	1.83	4.73%	39.37	41.58	119510	48535.13	12.65%	0.00
2026-03-24	36.64	38.67	3.77	10.80%	35.00	38.98	119498	44067.12	12.65%	0.00
2026-03-23	37.10	34.90	-3.85	-9.94%	34.60	37.86	111634	40447.70	11.82%	0.00
2026-03-20	41.61	38.75	-3.28	-7.80%	38.68	42.32	140154	56326.90	14.84%	0.00
2026-03-19	47.65	42.03	-8.12	-16.19%	41.80	47.80	204494	90428.87	21.65%	0.00
2026-03-18	43.00	50.15	8.36	20.00%	42.00	50.15	116593	55291.15	12.34%	0.00
2026-03-17	42.67	41.79	-0.28	-0.67%	40.56	44.28	83681	35834.27	8.86%	5.00
2026-03-16	45.38	42.07	-2.42	-5.44%	39.88	46.00	132739	55770.84	14.05%	0.00
2026-03-13	44.00	44.49	-1.05	-2.31%	43.88	47.00	92835	42417.09	9.83%	0.00
2026-03-12	42.92	45.54	2.46	5.71%	40.44	45.54	88323	37846.34	9.35%	0.00
2026-03-11	43.70	43.08	-0.54	-1.24%	42.38	45.97	111459	48995.53	11.80%	0.00
2026-03-10	42.34	43.62	1.32	3.12%	41.50	44.39	100910	43381.16	10.68%	0.00
2026-03-09	38.50	42.30	2.55	6.42%	37.30	42.53	128005	51373.11	13.55%	0.00
2026-03-06	35.39	39.75	3.95	11.03%	34.50	40.76	125807	47691.89	13.32%	0.00
2026-03-05	32.87	35.80	4.49	14.34%	32.57	36.89	112801	39695.65	11.94%	0.00
2026-03-04	31.50	31.31	-0.59	-1.85%	31.02	32.42	22945	7264.14	2.43%	0.00
2026-03-03	34.31	31.90	-2.14	-6.29%	31.88	35.19	37230	12416.71	3.94%	0.00
2026-03-02	34.00	34.04	-0.45	-1.30%	33.57	34.78	32984	11268.30	3.49%	0.00
2026-02-27	34.21	34.49	0.05	0.15%	33.40	34.59	23107	7828.62	2.45%	0.00
2026-02-26	33.99	34.44	0.71	2.10%	33.03	35.00	22512	7681.80	2.38%	0.00
2026-02-25	33.94	33.73	-0.18	-0.53%	32.81	34.08	22284	7444.47	2.36%	0.00
2026-02-24	33.60	33.91	0.73	2.20%	32.96	34.14	27831	9387.74	2.95%	0.00
2026-02-13	32.35	33.18	0.75	2.31%	32.16	33.70	22551	7494.05	2.39%	0.00
2026-02-12	32.65	32.43	-0.20	-0.61%	32.31	32.88	13998	4562.98	1.48%	0.00
2026-02-11	32.71	32.63	-0.11	-0.34%	32.31	33.32	15538	5092.82	1.64%	0.00
2026-02-10	33.13	32.74	-0.39	-1.18%	32.52	33.19	14604	4802.66	1.55%	0.00
2026-02-09	33.00	33.13	0.46	1.41%	32.40	33.35	18643	6145.07	1.97%	0.00
2026-02-06	31.98	32.67	0.27	0.83%	31.95	33.26	24454	8010.24	2.59%	0.00
2026-02-05	32.80	32.40	-0.42	-1.28%	32.08	33.63	23493	7645.92	2.49%	0.00
2026-02-04	33.62	32.82	-0.95	-2.81%	32.32	33.69	30194	9923.10	3.20%	0.00
2026-02-03	31.97	33.77	2.37	7.55%	31.84	33.95	49261	16366.61	5.22%	0.00
2026-02-02	31.91	31.40	-1.01	-3.12%	31.34	32.87	28967	9247.55	3.07%	0.00
2026-01-30	31.40	32.41	0.91	2.89%	30.90	32.69	32562	10349.37	3.45%	0.00
2026-01-29	32.61	31.50	-1.41	-4.28%	31.33	33.40	38372	12361.16	4.06%	0.00
2026-01-28	33.36	32.91	-1.15	-3.38%	32.45	33.86	41539	13685.21	4.40%	0.00
2026-01-27	33.61	34.06	0.64	1.92%	32.23	34.40	42055	14022.48	4.45%	0.00
2026-01-26	34.81	33.42	-1.40	-4.02%	33.00	34.81	43493	14659.03	4.60%	0.00
2026-01-23	33.43	34.82	1.33	3.97%	33.22	35.00	48163	16573.01	5.10%	0.00
2026-01-22	35.00	33.49	-0.79	-2.30%	33.44	35.10	54041	18342.10	5.72%	0.00
2026-01-21	32.81	34.28	1.12	3.38%	32.81	34.56	49662	16907.55	5.26%	0.00
2026-01-20	32.60	33.16	0.01	0.03%	32.60	33.79	50288	16658.39	5.32%	14.01
2026-01-19	32.50	33.15	0.98	3.05%	31.90	33.47	58572	19185.30	6.20%	0.00
2026-01-16	30.90	32.17	1.52	4.96%	30.41	32.33	60608	19130.92	6.42%	0.00
2026-01-15	30.33	30.65	-0.24	-0.78%	30.01	31.05	27134	8245.50	2.87%	0.00
2026-01-14	30.42	30.89	0.47	1.55%	29.94	31.09	47954	14667.43	5.08%	0.00
2026-01-13	31.38	30.42	-0.96	-3.06%	30.17	31.62	43328	13340.37	4.59%	0.00
2026-01-12	31.80	31.38	-0.40	-1.26%	30.90	31.98	49623	15540.54	5.25%	0.00
2026-01-09	31.50	31.78	0.16	0.51%	30.62	31.87	63013	19741.50	6.67%	0.00
2026-01-08	33.42	31.62	-1.80	-5.39%	31.48	33.44	78168	25014.56	8.28%	0.00
2026-01-07	31.08	33.42	2.84	9.29%	31.05	34.80	104954	34919.64	11.11%	0.00
2026-01-06	29.69	30.58	0.98	3.31%	29.50	31.68	59558	18271.78	6.31%	0.00
2026-01-05	29.23	29.60	0.42	1.44%	28.70	29.87	50779	14838.47	5.38%	0.00
2025-12-31	28.99	29.18	0.38	1.32%	28.68	29.48	37654	10966.42	3.99%	0.00
2025-12-30	28.02	28.80	0.64	2.27%	27.82	29.04	34493	9864.42	3.65%	0.00
2025-12-29	28.06	28.16	0.07	0.25%	27.92	28.48	25592	7206.13	2.71%	0.00
2025-12-26	27.59	28.09	0.49	1.78%	27.30	28.36	38440	10760.09	4.07%	0.00
2025-12-25	27.15	27.60	0.44	1.62%	27.01	27.70	24666	6750.85	2.61%	0.00
2025-12-24	26.28	27.16	0.56	2.11%	26.28	27.23	25214	6819.48	2.67%	0.00
2025-12-23	26.22	26.60	0.04	0.15%	26.22	27.15	26454	7063.24	2.80%	0.00
2025-12-22	26.16	26.56	0.46	1.76%	25.96	26.70	25321	6698.66	2.68%	0.00
2025-12-19	26.30	26.10	0.19	0.73%	25.90	26.48	26781	6995.23	2.84%	0.00
2025-12-18	25.50	25.91	1.08	4.35%	25.50	27.19	56024	14752.66	5.93%	0.00
2025-12-17	24.26	24.83	0.57	2.35%	23.96	24.87	15795	3855.07	1.67%	10.00
2025-12-16	24.72	24.26	-0.58	-2.33%	24.10	24.94	15546	3785.58	1.65%	0.00
2025-12-15	25.15	24.84	-0.32	-1.27%	24.71	25.28	13886	3469.55	1.47%	0.00
2025-12-12	25.42	25.16	-0.48	-1.87%	24.96	25.79	20318	5154.95	2.15%	0.00
2025-12-11	25.42	25.64	0.21	0.83%	25.11	25.80	21352	5451.96	2.26%	2.63
2025-12-10	25.99	25.43	-0.68	-2.60%	25.23	26.39	20381	5205.56	2.16%	0.00
2025-12-09	26.08	26.11	0.03	0.12%	25.96	26.52	14321	3753.13	1.52%	0.00
2025-12-08	25.29	26.08	0.82	3.25%	25.29	26.25	20048	5210.69	2.12%	0.00
2025-12-05	25.02	25.26	0.04	0.16%	24.77	25.48	15591	3918.13	1.65%	0.00
2025-12-04	25.60	25.22	-0.22	-0.86%	24.79	25.68	12661	3192.26	1.34%	0.00
2025-12-03	25.90	25.44	-0.43	-1.66%	25.21	26.00	14349	3655.16	1.52%	0.00
2025-12-02	26.56	25.87	-0.70	-2.63%	25.79	26.56	18445	4810.21	1.95%	0.00
2025-12-01	26.50	26.57	0.29	1.10%	26.22	26.80	14617	3872.95	1.55%	0.00
2025-11-28	25.65	26.28	0.48	1.86%	25.51	26.31	12197	3175.14	1.29%	0.00
2025-11-27	25.54	25.80	0.40	1.57%	25.54	26.10	13424	3471.76	1.42%	0.00
2025-11-26	25.51	25.40	-0.21	-0.82%	25.38	26.04	14582	3751.43	1.54%	0.00
2025-11-25	25.36	25.61	0.53	2.11%	25.18	26.10	17019	4380.45	1.80%	0.00
2025-11-24	24.74	25.08	0.75	3.08%	24.44	25.27	18158	4506.43	1.92%	0.00

上证大盘股票行情在线 K线走势图

深科达(688328)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24