深城交（301091）历史行情

以下为深城交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	20.100	19.990	20.100	19.620	-0.240	-1.186%	665.47万	1.32亿	1.262%
2026-10-01	20.100	19.990	20.100	19.620	-0.240	-1.186%	665.47万	1.32亿	1.262%
2026-09-30	20.100	19.990	20.100	19.620	-0.240	-1.186%	6.65万	0.00亿	0.000%
2026-09-29	19.550	20.230	20.580	19.420	0.740	3.797%	8.68万	0.00亿	0.000%
2026-09-28	19.660	19.490	20.000	19.320	-0.140	-0.713%	5.61万	0.00亿	0.000%
2026-09-27	19.820	19.630	20.050	19.630	-0.150	-0.758%	421.85万	0.83亿	0.800%
2026-09-24	19.820	19.630	20.050	19.630	-0.150	-0.758%	4.22万	0.00亿	0.000%
2026-09-23	20.150	19.780	20.380	19.750	-0.220	-1.100%	5.69万	0.00亿	0.000%
2026-09-22	20.160	20.000	20.880	19.870	0.050	0.251%	8.49万	0.00亿	0.000%
2026-09-21	19.370	19.950	20.090	19.330	0.650	3.368%	6.62万	0.00亿	0.000%
2026-09-18	18.980	19.300	19.660	18.800	0.520	2.769%	6.15万	0.00亿	0.000%
2026-09-17	18.550	18.780	18.880	18.380	0.230	1.240%	3.68万	0.00亿	0.000%
2026-09-16	18.360	18.550	18.740	18.120	0.140	0.760%	3.81万	0.00亿	0.000%
2026-09-15	18.650	18.410	18.850	18.360	-0.230	-1.234%	4.04万	0.00亿	0.000%
2026-09-14	18.870	18.640	18.980	18.520	-0.320	-1.688%	4.59万	0.00亿	0.000%
2026-09-11	19.210	18.960	19.390	18.830	-0.420	-2.167%	5.14万	0.00亿	0.000%
2026-09-10	19.870	19.380	19.870	19.350	-0.570	-2.857%	5.99万	0.00亿	0.000%
2026-09-09	20.430	19.950	20.430	19.880	-0.500	-2.445%	5.38万	0.00亿	0.000%
2026-09-08	19.940	20.450	20.610	19.860	0.420	2.097%	8.59万	0.00亿	0.000%
2026-09-07	20.260	20.030	20.480	19.810	-0.070	-0.348%	8.08万	0.00亿	0.000%
2026-09-04	19.700	20.100	20.340	19.590	0.400	2.030%	11.44万	0.00亿	0.000%
2026-09-03	18.890	19.700	20.090	18.820	0.920	4.899%	12.07万	0.00亿	0.000%
2026-09-02	18.680	18.780	18.850	18.350	-0.070	-0.371%	3.82万	0.00亿	0.000%
2026-09-01	18.620	18.850	19.000	18.300	0.370	2.002%	5.36万	0.00亿	0.000%
2026-08-31	18.030	18.480	18.570	17.950	0.210	1.149%	5.24万	0.00亿	0.000%
2026-08-28	18.220	18.270	18.600	18.120	-0.010	-0.055%	5.27万	0.00亿	0.000%
2026-08-27	18.600	18.280	18.650	18.250	-0.320	-1.720%	4.35万	0.00亿	0.000%
2026-08-26	18.740	18.600	18.930	18.560	-0.080	-0.428%	4.49万	0.00亿	0.000%
2026-08-25	18.290	18.680	18.720	18.130	0.240	1.302%	5.53万	0.00亿	0.000%
2026-08-24	18.180	18.440	18.510	18.120	0.210	1.152%	6.07万	0.00亿	0.000%
2026-08-21	18.400	18.230	18.500	17.930	-0.250	-1.353%	4.71万	0.00亿	0.000%
2026-08-20	18.100	18.480	19.240	18.050	0.470	2.610%	8.47万	0.00亿	0.000%
2026-08-19	18.830	18.010	18.880	17.970	-0.790	-4.202%	5.86万	0.00亿	0.000%
2026-08-18	19.050	18.800	19.150	18.690	-0.310	-1.622%	4.79万	0.00亿	0.000%
2026-08-17	19.170	19.110	19.190	18.800	0.130	0.685%	6.26万	0.00亿	0.000%
2026-08-14	19.340	18.980	19.440	18.740	-0.220	-1.146%	6.60万	0.00亿	0.000%
2026-08-13	19.180	19.200	19.480	19.000	0.040	0.209%	7.46万	0.00亿	0.000%
2026-08-12	19.220	19.160	19.400	19.050	-0.080	-0.416%	7.72万	0.00亿	0.000%
2026-08-11	19.980	19.240	20.180	19.160	-1.030	-5.081%	13.14万	0.00亿	0.000%
2026-08-10	19.240	20.270	20.290	18.640	1.310	6.909%	18.03万	0.00亿	0.000%
2026-08-07	18.440	18.960	19.010	18.200	0.740	4.061%	19.21万	0.00亿	0.000%
2026-08-06	17.860	18.220	18.320	17.750	0.250	1.391%	10.42万	0.00亿	0.000%
2026-08-05	17.900	17.970	18.270	17.740	0.310	1.755%	10.00万	0.00亿	0.000%
2026-08-04	17.260	17.660	17.800	17.030	0.490	2.854%	8.57万	0.00亿	0.000%
2026-08-03	16.670	17.170	17.200	16.570	0.590	3.559%	6.36万	0.00亿	0.000%
2026-07-31	16.000	16.580	16.770	16.000	0.190	1.159%	7.83万	0.00亿	0.000%
2026-07-30	15.600	16.390	17.200	15.560	0.720	4.595%	12.90万	0.00亿	0.000%
2026-07-29	15.360	15.670	15.680	15.300	0.320	2.085%	5.10万	0.00亿	0.000%
2026-07-28	15.040	15.350	15.410	15.040	0.090	0.590%	3.98万	0.00亿	0.000%
2026-07-27	14.760	15.260	15.330	14.710	0.480	3.248%	4.83万	0.00亿	0.000%
2026-07-24	15.070	14.780	15.290	14.770	-0.320	-2.119%	4.44万	0.00亿	0.000%
2026-07-23	14.670	15.100	15.150	14.670	0.310	2.096%	4.26万	0.00亿	0.000%
2026-07-22	15.050	14.790	15.150	14.660	-0.320	-2.118%	5.63万	0.00亿	0.000%
2026-07-21	14.830	15.110	15.250	14.620	0.210	1.409%	6.94万	0.00亿	0.000%
2026-07-20	14.760	14.900	15.300	14.600	0.150	1.017%	7.07万	0.00亿	0.000%
2026-07-17	15.550	14.750	15.670	14.650	-0.710	-4.592%	6.62万	0.00亿	0.000%
2026-07-16	15.100	15.460	15.600	15.030	0.290	1.912%	5.74万	0.00亿	0.000%
2026-07-15	14.910	15.170	15.380	14.830	0.240	1.608%	4.36万	0.00亿	0.000%
2026-07-14	15.010	14.930	15.160	14.660	-0.090	-0.599%	5.50万	0.00亿	0.000%
2026-07-13	15.960	15.020	16.150	14.980	-1.000	-6.242%	6.78万	0.00亿	0.000%
2026-07-10	15.630	16.020	16.430	15.520	0.540	3.488%	8.49万	0.00亿	0.000%
2026-07-09	15.500	15.480	15.570	15.120	-0.070	-0.450%	4.31万	0.00亿	0.000%
2026-07-08	15.570	15.550	15.760	15.250	-0.020	-0.128%	4.21万	0.00亿	0.000%
2026-07-07	16.060	15.570	16.180	15.550	-0.490	-3.051%	4.29万	0.00亿	0.000%
2026-07-06	16.130	16.060	16.500	16.010	-0.260	-1.593%	5.49万	0.00亿	0.000%
2026-07-03	16.110	16.320	16.500	15.920	0.590	3.751%	7.24万	0.00亿	0.000%
2026-07-02	15.920	15.730	16.160	15.670	-0.170	-1.069%	5.61万	0.00亿	0.000%
2026-07-01	15.480	15.900	16.050	15.480	0.400	2.581%	6.34万	0.00亿	0.000%
2026-06-30	15.350	15.500	15.640	15.200	0.210	1.373%	4.89万	0.00亿	0.000%
2026-06-29	15.400	15.290	15.500	14.860	-0.300	-1.924%	8.06万	0.00亿	0.000%
2026-06-26	16.120	15.590	16.280	15.550	-0.688	-4.227%	6.44万	0.00亿	0.000%
2026-06-25	16.598	16.278	16.928	16.008	-0.400	-2.398%	10.66万	0.00亿	0.000%
2026-06-24	17.228	16.678	17.228	16.418	-0.420	-2.456%	5.88万	0.00亿	0.000%
2026-06-23	17.098	17.098	17.768	17.058	-0.150	-0.870%	4.81万	0.00亿	0.000%
2026-06-22	17.488	17.248	17.658	16.608	-0.330	-1.877%	7.36万	0.00亿	0.000%
2026-06-18	17.728	17.578	17.888	17.368	-0.260	-1.458%	4.72万	0.00亿	0.000%
2026-06-17	17.868	17.838	18.028	17.538	-0.210	-1.164%	6.20万	0.00亿	0.000%
2026-06-16	18.288	18.048	18.368	17.908	-0.360	-1.956%	6.06万	0.00亿	0.000%
2026-06-15	18.188	18.408	18.658	17.898	0.200	1.098%	9.09万	0.00亿	0.000%
2026-06-12	17.698	18.208	18.988	17.648	0.700	3.998%	11.36万	0.00亿	0.000%
2026-06-11	18.178	17.508	18.278	17.428	-0.960	-5.198%	8.48万	0.00亿	0.000%
2026-06-10	18.048	18.468	19.298	17.998	0.190	1.040%	12.22万	0.00亿	0.000%
2026-06-09	17.978	18.278	18.448	17.708	0.240	1.331%	7.32万	0.00亿	0.000%
2026-06-08	17.488	18.038	18.668	17.248	0.230	1.292%	9.80万	0.00亿	0.000%
2026-06-05	17.878	17.808	18.218	17.388	-0.010	-0.056%	5.83万	0.00亿	0.000%
2026-06-04	18.168	17.818	18.208	17.618	-0.400	-2.196%	4.57万	0.00亿	0.000%
2026-06-03	18.528	18.218	18.688	18.088	-0.230	-1.247%	3.89万	0.00亿	0.000%
2026-06-02	18.678	18.448	18.838	18.188	-0.230	-1.231%	4.25万	0.00亿	0.000%
2026-06-01	18.338	18.678	18.938	18.278	0.290	1.577%	4.41万	0.00亿	0.000%
2026-05-29	18.978	18.388	19.218	18.318	-0.550	-2.904%	5.09万	0.00亿	0.000%
2026-05-28	18.748	18.938	19.168	18.528	0.230	1.229%	5.79万	0.00亿	0.000%
2026-05-27	19.878	18.708	19.888	18.628	-1.070	-5.410%	8.21万	0.00亿	0.000%
2026-05-26	20.208	19.778	20.208	19.428	-0.560	-2.753%	5.87万	0.00亿	0.000%
2026-05-25	20.138	20.338	20.528	19.668	0.250	1.245%	6.37万	0.00亿	0.000%
2026-05-22	20.938	20.088	21.108	19.688	-0.790	-3.784%	10.34万	0.00亿	0.000%
2026-05-21	21.318	20.878	21.978	20.878	-0.190	-0.902%	8.22万	0.00亿	0.000%
2026-05-20	21.488	21.068	21.508	20.908	-0.520	-2.409%	5.48万	0.00亿	0.000%
2026-05-19	21.628	21.588	21.888	21.258	-0.060	-0.277%	6.19万	0.00亿	0.000%
2026-05-18	21.988	21.648	21.988	21.308	-0.460	-2.081%	6.76万	0.00亿	0.000%
2026-05-15	22.368	22.108	22.778	21.998	-0.150	-0.674%	8.63万	0.00亿	0.000%
2026-05-14	22.188	22.258	23.038	21.748	0.180	0.815%	13.06万	0.00亿	0.000%
2026-05-13	21.958	22.078	22.138	21.668	0.080	0.364%	5.82万	0.00亿	0.000%
2026-05-12	21.938	21.998	22.338	21.818	-0.040	-0.182%	7.89万	0.00亿	0.000%
2026-05-11	22.018	22.038	22.258	21.768	0.110	0.502%	5.94万	0.00亿	0.000%
2026-05-08	21.588	21.928	22.038	21.488	0.230	1.060%	6.48万	0.00亿	0.000%
2026-05-07	21.668	21.698	21.918	21.398	0.220	1.024%	6.32万	0.00亿	0.000%
2026-05-06	21.438	21.478	21.958	21.438	0.240	1.130%	4.82万	0.00亿	0.000%
2026-04-30	21.408	21.238	21.448	21.208	-0.170	-0.794%	3.59万	0.00亿	0.000%
2026-04-29	21.788	21.408	21.808	21.388	-0.250	-1.154%	4.31万	0.00亿	0.000%
2026-04-28	21.688	21.658	22.208	21.388	-0.160	-0.733%	5.00万	0.00亿	0.000%
2026-04-27	20.988	21.818	21.848	20.988	0.530	2.490%	6.14万	0.00亿	0.000%
2026-04-24	22.148	21.288	22.288	21.188	-1.710	-7.435%	10.23万	0.00亿	0.000%
2026-04-23	23.068	22.998	23.658	22.568	-0.080	-0.347%	8.03万	0.00亿	0.000%
2026-04-22	22.988	23.078	23.188	22.688	-0.060	-0.259%	4.32万	0.00亿	0.000%
2026-04-21	23.408	23.138	23.678	23.058	-0.250	-1.069%	5.16万	0.00亿	0.000%
2026-04-20	23.188	23.388	23.568	22.928	0.110	0.473%	7.13万	0.00亿	0.000%
2026-04-17	23.488	23.278	23.678	22.958	-0.440	-1.855%	12.73万	0.00亿	0.000%
2026-04-16	21.528	23.718	24.598	21.348	2.210	10.275%	19.86万	0.00亿	0.000%
2026-04-15	21.798	21.508	22.038	21.488	-0.590	-2.670%	5.93万	0.00亿	0.000%
2026-04-14	21.508	22.098	22.558	21.368	0.740	3.465%	9.98万	0.00亿	0.000%
2026-04-13	21.178	21.358	21.418	21.098	0.020	0.094%	2.25万	0.00亿	0.000%
2026-04-10	21.378	21.338	21.648	21.308	0.160	0.756%	2.90万	0.00亿	0.000%
2026-04-09	21.738	21.178	21.738	21.148	-0.620	-2.844%	3.51万	0.00亿	0.000%
2026-04-08	21.158	21.798	21.808	21.158	1.050	5.061%	5.07万	0.00亿	0.000%
2026-04-07	20.388	20.748	20.768	20.388	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-03	20.888	20.368	21.088	20.368	0.000	0.000%	2.44万	0.00亿	0.000%
2026-04-02	21.398	20.828	21.398	20.738	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-01	21.418	21.348	21.838	21.238	0.000	0.000%	3.56万	0.00亿	0.000%