深桑达Ａ（000032）历史行情

以下为深桑达Ａ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	13.530	13.090	13.570	13.070	-0.290	-2.167%	2,156.28万	2.84亿	1.774%
2026-10-01	13.530	13.090	13.570	13.070	-0.290	-2.167%	2,156.28万	2.84亿	1.774%
2026-09-30	13.530	13.090	13.570	13.070	-0.290	-2.167%	21.56万	0.00亿	0.000%
2026-09-29	13.300	13.380	13.580	13.250	-0.030	-0.224%	19.02万	0.00亿	0.000%
2026-09-28	14.130	13.410	14.130	13.220	-0.760	-5.363%	27.72万	0.00亿	0.000%
2026-09-27	14.450	14.170	14.530	14.140	-0.360	-2.478%	1,942.96万	2.78亿	1.599%
2026-09-24	14.450	14.170	14.530	14.140	-0.360	-2.478%	19.43万	0.00亿	0.000%
2026-09-23	14.450	14.530	14.730	14.320	0.030	0.207%	24.94万	0.00亿	0.000%
2026-09-22	14.730	14.500	14.750	14.380	0.010	0.069%	30.50万	0.00亿	0.000%
2026-09-21	14.650	14.490	14.790	14.390	-0.140	-0.957%	26.19万	0.00亿	0.000%
2026-09-18	14.600	14.630	14.700	14.480	0.250	1.739%	30.22万	0.00亿	0.000%
2026-09-17	14.510	14.380	14.730	14.180	-0.260	-1.776%	27.29万	0.00亿	0.000%
2026-09-16	14.250	14.640	14.750	13.960	0.450	3.171%	38.00万	0.00亿	0.000%
2026-09-15	13.920	14.190	14.590	13.860	0.260	1.866%	34.95万	0.00亿	0.000%
2026-09-14	13.600	13.930	14.060	13.410	0.320	2.351%	24.39万	0.00亿	0.000%
2026-09-11	13.670	13.610	13.800	13.310	-0.270	-1.945%	23.36万	0.00亿	0.000%
2026-09-10	13.870	13.880	13.970	13.700	-0.130	-0.928%	17.10万	0.00亿	0.000%
2026-09-09	14.120	14.010	14.360	13.920	-0.110	-0.779%	21.30万	0.00亿	0.000%
2026-09-08	14.180	14.120	14.400	14.030	-0.060	-0.423%	22.28万	0.00亿	0.000%
2026-09-07	14.080	14.180	14.270	13.920	0.190	1.358%	23.97万	0.00亿	0.000%
2026-09-04	14.500	13.990	14.660	13.880	-0.390	-2.712%	38.02万	0.00亿	0.000%
2026-09-03	14.600	14.380	14.770	14.240	-0.060	-0.416%	23.49万	0.00亿	0.000%
2026-09-02	14.550	14.440	14.650	14.250	-0.290	-1.969%	21.96万	0.00亿	0.000%
2026-09-01	14.770	14.730	14.920	14.460	-0.060	-0.406%	24.30万	0.00亿	0.000%
2026-08-31	14.280	14.790	14.840	14.220	0.270	1.860%	28.33万	0.00亿	0.000%
2026-08-28	14.690	14.520	15.100	14.510	-0.300	-2.024%	33.89万	0.00亿	0.000%
2026-08-27	14.350	14.820	14.920	14.250	0.410	2.845%	38.53万	0.00亿	0.000%
2026-08-26	14.380	14.410	14.530	14.130	0.080	0.558%	24.03万	0.00亿	0.000%
2026-08-25	14.100	14.330	14.440	13.980	0.070	0.491%	27.40万	0.00亿	0.000%
2026-08-24	14.720	14.260	14.780	14.050	-0.540	-3.649%	35.91万	0.00亿	0.000%
2026-08-21	14.370	14.800	14.960	14.100	0.360	2.493%	33.87万	0.00亿	0.000%
2026-08-20	14.590	14.440	14.620	14.180	0.140	0.979%	31.82万	0.00亿	0.000%
2026-08-19	15.490	14.300	15.500	14.220	-1.500	-9.494%	55.40万	0.00亿	0.000%
2026-08-18	15.560	15.800	15.990	15.080	0.160	1.023%	55.94万	0.00亿	0.000%
2026-08-17	14.950	15.640	15.660	14.890	0.650	4.336%	49.87万	0.00亿	0.000%
2026-08-14	14.750	14.990	15.040	14.550	0.290	1.973%	35.30万	0.00亿	0.000%
2026-08-13	15.040	14.700	15.400	14.680	-0.170	-1.143%	43.49万	0.00亿	0.000%
2026-08-12	14.740	14.870	15.010	14.500	0.160	1.088%	35.27万	0.00亿	0.000%
2026-08-11	14.510	14.710	14.890	14.180	0.210	1.448%	42.56万	0.00亿	0.000%
2026-08-10	14.870	14.500	14.880	14.260	-0.300	-2.027%	36.32万	0.00亿	0.000%
2026-08-07	14.560	14.800	14.880	14.120	0.220	1.509%	42.50万	0.00亿	0.000%
2026-08-06	14.270	14.580	14.740	14.170	-0.040	-0.274%	43.67万	0.00亿	0.000%
2026-08-05	14.120	14.620	14.820	14.020	0.700	5.029%	53.07万	0.00亿	0.000%
2026-08-04	13.390	13.920	14.100	13.210	0.800	6.098%	55.67万	0.00亿	0.000%
2026-08-03	13.600	13.120	13.850	13.060	-0.420	-3.102%	61.12万	0.00亿	0.000%
2026-07-31	13.130	13.540	13.540	12.920	1.230	9.992%	63.45万	0.00亿	0.000%
2026-07-30	13.500	12.310	13.700	12.220	-1.260	-9.285%	88.06万	0.00亿	0.000%
2026-07-29	14.130	13.570	14.230	13.290	-0.580	-4.099%	54.52万	0.00亿	0.000%
2026-07-28	14.670	14.150	15.140	14.100	-0.890	-5.918%	46.20万	0.00亿	0.000%
2026-07-27	14.120	15.040	15.070	13.800	0.890	6.290%	45.54万	0.00亿	0.000%
2026-07-24	14.700	14.150	14.840	14.110	-0.770	-5.161%	36.50万	0.00亿	0.000%
2026-07-23	15.500	14.920	15.740	14.740	-0.680	-4.359%	38.76万	0.00亿	0.000%
2026-07-22	15.830	15.600	16.490	15.520	-0.460	-2.864%	46.97万	0.00亿	0.000%
2026-07-21	14.960	16.060	16.200	13.870	1.220	8.221%	72.08万	0.00亿	0.000%
2026-07-20	15.840	14.840	16.150	14.280	-0.640	-4.134%	79.28万	0.00亿	0.000%
2026-07-17	17.270	15.480	17.480	15.480	-1.720	-10.000%	51.47万	0.00亿	0.000%
2026-07-16	17.830	17.200	18.300	17.050	-0.970	-5.338%	40.24万	0.00亿	0.000%
2026-07-15	19.110	18.170	19.590	18.090	-0.820	-4.318%	45.29万	0.00亿	0.000%
2026-07-14	20.130	18.990	20.700	18.700	-1.380	-6.775%	71.44万	0.00亿	0.000%
2026-07-13	21.260	20.370	22.060	20.150	-1.310	-6.042%	64.40万	0.00亿	0.000%
2026-07-10	22.100	21.680	23.500	21.660	-0.740	-3.301%	69.80万	0.00亿	0.000%
2026-07-09	21.500	22.420	23.140	21.500	1.380	6.559%	91.62万	0.00亿	0.000%
2026-07-08	21.700	21.040	22.000	20.430	-0.320	-1.498%	46.98万	0.00亿	0.000%
2026-07-07	21.460	21.360	22.390	20.820	0.080	0.376%	60.26万	0.00亿	0.000%
2026-07-06	20.970	21.280	21.680	20.050	0.310	1.478%	57.59万	0.00亿	0.000%
2026-07-03	21.630	20.970	22.100	20.870	-0.930	-4.247%	49.60万	0.00亿	0.000%
2026-07-02	23.040	21.900	23.520	21.600	-2.100	-8.750%	68.51万	0.00亿	0.000%
2026-07-01	25.190	24.000	25.600	23.820	-0.950	-3.808%	64.56万	0.00亿	0.000%
2026-06-30	24.050	24.950	25.480	23.760	0.870	3.613%	68.66万	0.00亿	0.000%
2026-06-29	24.980	24.080	25.220	22.390	-0.140	-0.578%	85.61万	0.00亿	0.000%
2026-06-26	25.390	24.220	25.740	24.170	-1.460	-5.685%	82.95万	0.00亿	0.000%
2026-06-25	26.480	25.680	27.190	24.500	0.340	1.342%	110.32万	0.00亿	0.000%
2026-06-24	23.390	25.340	25.340	22.980	2.300	9.983%	104.30万	0.00亿	0.000%
2026-06-23	24.800	23.040	24.800	22.510	-1.550	-6.303%	83.52万	0.00亿	0.000%
2026-06-22	24.460	24.590	25.200	23.900	-0.010	-0.041%	90.94万	0.00亿	0.000%
2026-06-18	23.350	24.600	25.540	23.230	1.380	5.943%	147.40万	0.00亿	0.000%
2026-06-17	23.210	23.220	23.720	21.800	0.330	1.442%	160.48万	0.00亿	0.000%
2026-06-16	21.470	22.890	22.890	20.990	2.080	9.995%	101.04万	0.00亿	0.000%
2026-06-15	19.200	20.810	20.810	18.750	1.890	9.989%	100.48万	0.00亿	0.000%
2026-06-12	17.400	18.920	18.920	16.600	1.720	10.000%	105.56万	0.00亿	0.000%
2026-06-11	15.800	17.200	17.200	15.460	1.560	9.974%	36.42万	0.00亿	0.000%
2026-06-10	15.430	15.640	16.540	15.350	0.100	0.644%	22.55万	0.00亿	0.000%
2026-06-09	15.330	15.540	15.650	15.150	0.440	2.914%	14.59万	0.00亿	0.000%
2026-06-08	15.490	15.100	15.730	14.960	-0.800	-5.031%	20.09万	0.00亿	0.000%
2026-06-05	16.460	15.900	16.480	15.900	-0.460	-2.812%	22.91万	0.00亿	0.000%
2026-06-04	15.890	16.360	17.340	15.660	0.420	2.635%	31.00万	0.00亿	0.000%
2026-06-03	15.970	15.940	16.280	15.810	-0.075	-0.468%	16.53万	0.00亿	0.000%
2026-06-02	16.465	16.015	16.575	15.745	-0.450	-2.733%	20.54万	0.00亿	0.000%
2026-06-01	16.445	16.465	16.875	16.315	0.020	0.122%	19.56万	0.00亿	0.000%
2026-05-29	17.605	16.445	17.725	16.305	-1.160	-6.589%	33.71万	0.00亿	0.000%
2026-05-28	17.425	17.605	17.705	16.975	0.180	1.033%	28.73万	0.00亿	0.000%
2026-05-27	18.145	17.425	18.405	17.385	-0.860	-4.703%	25.91万	0.00亿	0.000%
2026-05-26	18.745	18.285	18.765	17.845	-0.590	-3.126%	28.73万	0.00亿	0.000%
2026-05-25	19.165	18.875	19.235	18.485	-0.290	-1.513%	26.49万	0.00亿	0.000%
2026-05-22	19.225	19.165	19.435	18.475	0.060	0.314%	35.50万	0.00亿	0.000%
2026-05-21	20.155	19.105	20.415	19.015	-0.870	-4.355%	40.98万	0.00亿	0.000%
2026-05-20	19.945	19.975	21.325	19.725	0.370	1.887%	52.25万	0.00亿	0.000%
2026-05-19	18.875	19.605	19.935	18.775	0.730	3.868%	37.73万	0.00亿	0.000%
2026-05-18	18.745	18.875	19.305	18.675	0.510	2.777%	31.06万	0.00亿	0.000%
2026-05-15	18.285	18.365	18.715	18.185	0.040	0.218%	20.97万	0.00亿	0.000%
2026-05-14	19.355	18.325	19.425	18.325	-0.900	-4.681%	24.61万	0.00亿	0.000%
2026-05-13	18.625	19.225	19.435	18.595	0.430	2.288%	30.04万	0.00亿	0.000%
2026-05-12	18.975	18.795	19.235	18.675	-0.240	-1.261%	21.60万	0.00亿	0.000%
2026-05-11	18.485	19.035	19.235	18.145	0.770	4.216%	41.93万	0.00亿	0.000%
2026-05-08	18.075	18.265	18.445	17.885	0.070	0.385%	16.69万	0.00亿	0.000%
2026-05-07	17.975	18.195	18.295	17.965	0.380	2.133%	18.42万	0.00亿	0.000%
2026-05-06	17.395	17.815	18.155	17.395	0.500	2.888%	28.83万	0.00亿	0.000%
2026-04-30	17.745	17.315	17.805	17.215	-0.450	-2.533%	19.82万	0.00亿	0.000%
2026-04-29	17.865	17.765	17.955	17.655	-0.080	-0.448%	13.98万	0.00亿	0.000%
2026-04-28	17.775	17.845	18.155	17.455	-0.110	-0.613%	19.53万	0.00亿	0.000%
2026-04-27	17.735	17.955	18.175	17.475	0.060	0.335%	16.94万	0.00亿	0.000%
2026-04-24	18.165	17.895	18.275	17.625	-0.400	-2.186%	18.92万	0.00亿	0.000%
2026-04-23	18.395	18.295	18.605	18.155	-0.110	-0.598%	15.27万	0.00亿	0.000%
2026-04-22	18.225	18.405	18.525	17.975	0.250	1.377%	17.66万	0.00亿	0.000%
2026-04-21	18.565	18.155	18.625	18.005	-0.580	-3.096%	21.12万	0.00亿	0.000%
2026-04-20	18.475	18.735	19.015	18.465	0.210	1.134%	16.15万	0.00亿	0.000%
2026-04-17	18.775	18.525	18.935	18.485	-0.470	-2.474%	20.17万	0.00亿	0.000%
2026-04-16	18.585	18.995	19.175	18.585	0.420	2.261%	24.36万	0.00亿	0.000%
2026-04-15	18.565	18.575	19.195	18.375	-0.070	-0.375%	27.83万	0.00亿	0.000%
2026-04-14	18.265	18.645	19.105	18.255	0.590	3.268%	34.59万	0.00亿	0.000%
2026-04-13	17.665	18.055	18.275	17.635	0.190	1.064%	14.51万	0.00亿	0.000%
2026-04-10	17.835	17.865	18.295	17.725	0.210	1.189%	21.45万	0.00亿	0.000%
2026-04-09	18.075	17.655	18.185	17.525	-0.620	-3.393%	20.29万	0.00亿	0.000%
2026-04-08	17.425	18.275	18.345	17.295	1.470	8.747%	37.73万	0.00亿	0.000%
2026-04-07	17.155	16.805	17.225	16.635	0.000	0.000%	18.44万	0.00亿	0.000%
2026-04-03	17.565	17.115	17.595	16.985	0.000	0.000%	15.92万	0.00亿	0.000%
2026-04-02	18.085	17.475	18.155	17.375	0.000	0.000%	24.45万	0.00亿	0.000%
2026-04-01	18.405	18.275	18.535	17.975	0.000	0.000%	23.89万	0.00亿	0.000%