深科技（000021）历史行情

以下为深科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	34.010	32.830	34.080	32.800	-0.960	-2.841%	3,951.48万	13.11亿	2.494%
2026-10-01	34.010	32.830	34.080	32.800	-0.960	-2.841%	3,951.48万	13.11亿	2.494%
2026-09-30	34.010	32.830	34.080	32.800	-0.960	-2.841%	39.51万	0.00亿	0.000%
2026-09-29	33.610	33.790	34.160	33.510	0.110	0.327%	33.87万	0.00亿	0.000%
2026-09-28	35.380	33.680	35.400	33.560	-1.850	-5.207%	54.17万	0.00亿	0.000%
2026-09-27	36.400	35.530	36.530	35.510	-1.380	-3.739%	4,635.53万	16.64亿	2.925%
2026-09-24	36.400	35.530	36.530	35.510	-1.380	-3.739%	46.36万	0.00亿	0.000%
2026-09-23	37.200	36.910	37.300	36.500	-0.100	-0.270%	50.48万	0.00亿	0.000%
2026-09-22	37.840	37.010	37.950	36.790	-0.210	-0.564%	79.01万	0.00亿	0.000%
2026-09-21	37.330	37.220	37.600	36.710	0.270	0.731%	82.41万	0.00亿	0.000%
2026-09-18	36.250	36.950	37.430	35.660	1.440	4.055%	112.20万	0.00亿	0.000%
2026-09-17	35.800	35.510	36.390	35.480	-0.690	-1.906%	70.86万	0.00亿	0.000%
2026-09-16	33.910	36.200	37.180	33.610	2.290	6.753%	110.15万	0.00亿	0.000%
2026-09-15	33.500	33.910	34.650	33.400	0.140	0.415%	50.27万	0.00亿	0.000%
2026-09-14	34.180	33.770	34.440	33.450	-1.260	-3.597%	51.88万	0.00亿	0.000%
2026-09-11	35.210	35.030	35.280	34.080	-1.470	-4.027%	83.87万	0.00亿	0.000%
2026-09-10	35.630	36.500	36.850	35.630	1.510	4.316%	114.72万	0.00亿	0.000%
2026-09-09	35.280	34.990	35.630	34.760	0.000	0.000%	44.39万	0.00亿	0.000%
2026-09-08	35.170	34.990	35.880	34.750	-0.300	-0.850%	57.00万	0.00亿	0.000%
2026-09-07	34.950	35.290	35.590	34.750	0.770	2.231%	54.01万	0.00亿	0.000%
2026-09-04	35.710	34.520	35.930	34.010	-0.780	-2.210%	57.12万	0.00亿	0.000%
2026-09-03	35.950	35.300	36.010	34.880	-0.240	-0.675%	47.97万	0.00亿	0.000%
2026-09-02	35.960	35.540	35.990	35.350	-0.990	-2.710%	45.61万	0.00亿	0.000%
2026-09-01	37.700	36.530	37.950	36.500	-1.210	-3.206%	55.17万	0.00亿	0.000%
2026-08-31	36.280	37.740	37.750	36.270	0.570	1.533%	64.05万	0.00亿	0.000%
2026-08-28	37.680	37.170	38.470	37.150	-0.680	-1.797%	72.86万	0.00亿	0.000%
2026-08-27	36.390	37.850	37.880	36.330	1.620	4.471%	87.02万	0.00亿	0.000%
2026-08-26	37.150	36.230	37.290	35.900	-0.590	-1.602%	56.20万	0.00亿	0.000%
2026-08-25	36.040	36.820	37.330	35.090	0.030	0.082%	62.63万	0.00亿	0.000%
2026-08-24	37.930	36.790	38.160	35.820	-1.110	-2.929%	69.58万	0.00亿	0.000%
2026-08-21	37.160	37.900	38.200	36.830	0.370	0.986%	61.85万	0.00亿	0.000%
2026-08-20	38.030	37.530	38.480	37.090	0.090	0.240%	77.13万	0.00亿	0.000%
2026-08-19	39.750	37.440	40.230	37.440	-4.160	-10.000%	143.12万	0.00亿	0.000%
2026-08-18	42.500	41.600	43.150	41.250	-1.000	-2.347%	138.43万	0.00亿	0.000%
2026-08-17	40.260	42.600	42.770	40.260	2.370	5.891%	159.99万	0.00亿	0.000%
2026-08-14	40.310	40.230	40.900	39.020	0.680	1.719%	97.36万	0.00亿	0.000%
2026-08-13	41.000	39.550	41.780	39.530	-0.800	-1.983%	129.69万	0.00亿	0.000%
2026-08-12	40.270	40.350	40.900	39.750	0.540	1.356%	96.63万	0.00亿	0.000%
2026-08-11	39.910	39.810	41.250	39.310	-0.390	-0.970%	112.14万	0.00亿	0.000%
2026-08-10	41.100	40.200	41.200	39.280	-0.650	-1.591%	109.15万	0.00亿	0.000%
2026-08-07	39.390	40.850	41.290	39.070	0.940	2.355%	154.94万	0.00亿	0.000%
2026-08-06	37.560	39.910	40.780	37.560	1.210	3.127%	167.10万	0.00亿	0.000%
2026-08-05	36.580	38.700	39.310	36.370	2.160	5.911%	162.07万	0.00亿	0.000%
2026-08-04	34.880	36.540	36.910	34.510	2.030	5.882%	130.57万	0.00亿	0.000%
2026-08-03	36.060	34.510	36.700	34.400	-2.720	-7.306%	126.98万	0.00亿	0.000%
2026-07-31	39.500	37.230	39.510	37.210	0.810	2.224%	157.40万	0.00亿	0.000%
2026-07-30	38.650	36.420	39.580	36.270	-3.730	-9.290%	159.27万	0.00亿	0.000%
2026-07-29	39.440	40.150	41.590	36.040	0.590	1.491%	190.78万	0.00亿	0.000%
2026-07-28	41.600	39.560	42.750	39.560	-4.390	-9.989%	172.77万	0.00亿	0.000%
2026-07-27	41.160	43.950	44.080	38.950	1.960	4.668%	233.25万	0.00亿	0.000%
2026-07-24	38.500	41.990	42.800	38.290	2.900	7.419%	209.70万	0.00亿	0.000%
2026-07-23	40.260	39.090	40.860	38.580	-1.130	-2.810%	133.14万	0.00亿	0.000%
2026-07-22	39.430	40.220	42.480	39.430	1.570	4.062%	220.93万	0.00亿	0.000%
2026-07-21	35.780	38.650	38.650	31.820	3.510	9.989%	185.16万	0.00亿	0.000%
2026-07-20	39.950	35.140	40.500	35.110	-3.870	-9.921%	160.21万	0.00亿	0.000%
2026-07-17	43.000	39.010	43.300	39.010	-4.330	-9.991%	160.16万	0.00亿	0.000%
2026-07-16	45.440	43.340	46.960	42.710	-3.920	-8.295%	177.00万	0.00亿	0.000%
2026-07-15	53.760	47.260	53.900	47.260	-5.250	-9.998%	183.50万	0.00亿	0.000%
2026-07-14	52.120	52.510	53.990	48.880	0.390	0.748%	206.96万	0.00亿	0.000%
2026-07-13	56.880	52.120	58.600	52.120	-5.790	-9.998%	210.31万	0.00亿	0.000%
2026-07-10	59.880	57.910	61.860	57.900	1.670	2.969%	303.10万	0.00亿	0.000%
2026-07-09	52.930	56.240	56.240	52.820	5.110	9.994%	184.54万	0.00亿	0.000%
2026-07-08	54.100	51.130	55.000	49.330	-2.940	-5.437%	163.06万	0.00亿	0.000%
2026-07-07	52.500	54.070	56.150	51.500	0.770	1.445%	169.99万	0.00亿	0.000%
2026-07-06	55.900	53.300	57.010	52.540	-2.610	-4.668%	164.49万	0.00亿	0.000%
2026-07-03	53.000	55.910	57.690	51.090	-0.120	-0.214%	235.13万	0.00亿	0.000%
2026-07-02	56.650	56.030	58.000	56.030	-6.230	-10.006%	176.16万	0.00亿	0.000%
2026-07-01	63.530	62.260	66.200	59.590	-2.010	-3.127%	310.20万	0.00亿	0.000%
2026-06-30	59.450	64.270	64.750	57.600	5.410	9.191%	266.11万	0.00亿	0.000%
2026-06-29	56.000	58.860	58.860	55.550	5.350	9.998%	239.64万	0.00亿	0.000%
2026-06-26	53.000	53.510	57.630	52.220	0.310	0.583%	227.29万	0.00亿	0.000%
2026-06-25	52.800	53.200	54.270	52.000	2.930	5.829%	224.49万	0.00亿	0.000%
2026-06-24	44.360	50.270	50.270	44.360	4.570	10.000%	191.00万	0.00亿	0.000%
2026-06-23	46.050	45.700	48.650	44.100	-0.980	-2.099%	177.34万	0.00亿	0.000%
2026-06-22	45.360	46.680	47.000	44.080	2.640	5.995%	192.53万	0.00亿	0.000%
2026-06-18	42.850	44.040	46.180	42.310	1.130	2.633%	188.61万	0.00亿	0.000%
2026-06-17	39.850	42.910	42.960	39.850	2.140	5.249%	165.49万	0.00亿	0.000%
2026-06-16	39.750	40.770	41.340	39.740	1.300	3.294%	156.34万	0.00亿	0.000%
2026-06-15	37.880	39.470	39.500	36.460	2.380	6.417%	132.79万	0.00亿	0.000%
2026-06-12	40.420	37.090	40.550	36.800	-1.990	-5.092%	144.51万	0.00亿	0.000%
2026-06-11	37.780	39.080	39.480	37.380	0.740	1.930%	129.82万	0.00亿	0.000%
2026-06-10	36.480	38.340	39.100	36.060	1.020	2.733%	144.78万	0.00亿	0.000%
2026-06-09	36.030	37.320	37.360	35.570	2.170	6.174%	112.17万	0.00亿	0.000%
2026-06-08	35.480	35.150	36.810	34.630	-2.760	-7.280%	118.69万	0.00亿	0.000%
2026-06-05	38.460	37.910	39.080	37.460	-1.550	-3.928%	136.27万	0.00亿	0.000%
2026-06-04	37.290	39.460	40.130	37.280	1.380	3.624%	166.28万	0.00亿	0.000%
2026-06-03	37.130	38.080	39.570	37.090	1.120	3.030%	188.07万	0.00亿	0.000%
2026-06-02	36.330	36.960	37.620	34.950	0.750	2.071%	156.84万	0.00亿	0.000%
2026-06-01	38.790	36.210	39.480	36.060	-3.360	-8.491%	181.58万	0.00亿	0.000%
2026-05-29	42.150	39.570	43.630	38.370	-2.860	-6.741%	228.46万	0.00亿	0.000%
2026-05-28	41.890	42.430	43.660	41.280	-1.330	-3.039%	221.54万	0.00亿	0.000%
2026-05-27	46.810	43.760	46.810	41.680	1.230	2.892%	305.99万	0.00亿	0.000%
2026-05-26	41.280	42.530	44.910	38.490	1.600	3.909%	268.45万	0.00亿	0.000%
2026-05-25	37.990	40.930	41.280	37.580	3.420	9.118%	237.94万	0.00亿	0.000%
2026-05-22	37.000	37.510	37.760	35.680	1.360	3.762%	191.24万	0.00亿	0.000%
2026-05-21	38.220	36.150	39.070	35.860	-1.480	-3.933%	251.10万	0.00亿	0.000%
2026-05-20	38.160	37.630	39.770	37.540	0.180	0.481%	300.98万	0.00亿	0.000%
2026-05-19	36.810	37.450	38.160	35.730	0.640	1.739%	301.38万	0.00亿	0.000%
2026-05-18	35.580	36.810	36.810	35.180	3.370	10.078%	94.69万	0.00亿	0.000%
2026-05-15	34.470	33.440	34.970	32.660	-0.680	-1.993%	158.56万	0.00亿	0.000%
2026-05-14	34.580	34.120	35.780	33.980	-0.270	-0.785%	181.37万	0.00亿	0.000%
2026-05-13	31.270	34.390	34.770	31.160	2.300	7.167%	166.41万	0.00亿	0.000%
2026-05-12	32.520	32.090	32.520	31.630	-0.660	-2.015%	107.53万	0.00亿	0.000%
2026-05-11	31.900	32.750	32.970	31.590	1.950	6.331%	151.34万	0.00亿	0.000%
2026-05-08	30.660	30.800	30.940	30.240	-0.520	-1.660%	90.22万	0.00亿	0.000%
2026-05-07	30.640	31.320	31.710	30.430	0.820	2.689%	123.63万	0.00亿	0.000%
2026-05-06	29.980	30.500	31.160	29.980	1.500	5.172%	126.08万	0.00亿	0.000%
2026-04-30	29.360	29.000	29.450	28.560	-0.010	-0.034%	73.15万	0.00亿	0.000%
2026-04-29	27.930	29.010	29.120	27.780	0.630	2.220%	84.62万	0.00亿	0.000%
2026-04-28	28.980	28.380	29.360	28.280	-0.690	-2.374%	65.73万	0.00亿	0.000%
2026-04-27	29.100	29.070	29.380	28.780	0.440	1.537%	72.86万	0.00亿	0.000%
2026-04-24	28.280	28.630	29.030	27.940	0.120	0.421%	65.41万	0.00亿	0.000%
2026-04-23	29.580	28.510	29.660	28.080	-0.730	-2.497%	72.19万	0.00亿	0.000%
2026-04-22	28.630	29.240	29.270	28.360	0.610	2.131%	67.60万	0.00亿	0.000%
2026-04-21	28.660	28.630	28.830	28.020	-0.250	-0.866%	49.54万	0.00亿	0.000%
2026-04-20	28.780	28.880	29.340	28.630	0.100	0.347%	63.25万	0.00亿	0.000%
2026-04-17	28.240	28.780	28.990	28.160	0.230	0.806%	61.89万	0.00亿	0.000%
2026-04-16	28.060	28.550	28.630	27.730	0.490	1.746%	62.10万	0.00亿	0.000%
2026-04-15	29.090	28.060	29.210	27.880	-0.850	-2.940%	75.68万	0.00亿	0.000%
2026-04-14	28.580	28.910	29.280	28.370	0.880	3.139%	88.72万	0.00亿	0.000%
2026-04-13	27.570	28.030	28.240	27.570	0.150	0.538%	60.81万	0.00亿	0.000%
2026-04-10	27.990	27.880	28.440	27.790	0.400	1.456%	78.07万	0.00亿	0.000%
2026-04-09	26.980	27.480	27.860	26.850	-0.130	-0.471%	69.10万	0.00亿	0.000%
2026-04-08	26.770	27.610	27.620	26.600	1.820	7.057%	95.47万	0.00亿	0.000%
2026-04-07	25.850	25.790	26.230	25.600	0.000	0.000%	49.21万	0.00亿	0.000%
2026-04-03	25.690	25.430	25.870	25.260	0.000	0.000%	44.82万	0.00亿	0.000%
2026-04-02	26.790	25.430	26.870	25.280	0.000	0.000%	63.10万	0.00亿	0.000%
2026-04-01	26.640	26.450	26.990	26.180	0.000	0.000%	73.41万	0.00亿	0.000%