深科达（688328）历史行情

以下为深科达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	75.000	71.510	75.290	71.300	-3.480	-4.641%	330.62万	2.41亿	3.478%
2026-10-01	75.000	71.510	75.290	71.300	-3.480	-4.641%	330.62万	2.41亿	3.478%
2026-09-30	75.000	71.510	75.290	71.300	-3.480	-4.641%	330.62万	0.00亿	0.000%
2026-09-29	74.000	74.990	76.000	73.620	0.620	0.834%	347.72万	0.00亿	0.000%
2026-09-28	80.490	74.370	80.990	73.800	-5.930	-7.385%	492.99万	0.00亿	0.000%
2026-09-27	83.970	80.300	83.970	79.580	-4.370	-5.161%	562.58万	4.56亿	5.956%
2026-09-24	83.970	80.300	83.970	79.580	-4.370	-5.161%	562.58万	0.00亿	0.000%
2026-09-23	83.900	84.670	85.150	83.060	1.110	1.328%	380.20万	0.00亿	0.000%
2026-09-22	86.200	83.560	87.390	83.100	-1.340	-1.578%	432.08万	0.00亿	0.000%
2026-09-21	85.430	84.900	86.700	83.780	-0.100	-0.118%	462.88万	0.00亿	0.000%
2026-09-18	84.000	85.000	85.780	82.680	2.450	2.968%	553.08万	0.00亿	0.000%
2026-09-17	82.780	82.550	83.600	81.490	-0.270	-0.326%	489.79万	0.00亿	0.000%
2026-09-16	80.300	82.820	83.880	79.300	2.470	3.074%	529.95万	0.00亿	0.000%
2026-09-15	75.400	80.350	81.190	75.400	4.130	5.419%	621.40万	0.00亿	0.000%
2026-09-14	75.000	76.220	77.380	73.280	-0.710	-0.923%	459.79万	0.00亿	0.000%
2026-09-11	77.560	76.930	78.450	74.000	-2.570	-3.233%	551.82万	0.00亿	0.000%
2026-09-10	78.390	79.500	80.500	77.260	0.400	0.506%	378.45万	0.00亿	0.000%
2026-09-09	80.140	79.100	81.560	77.910	-0.300	-0.378%	434.64万	0.00亿	0.000%
2026-09-08	79.590	79.400	82.190	77.080	-0.350	-0.439%	602.87万	0.00亿	0.000%
2026-09-07	77.980	79.750	81.660	76.880	4.350	5.769%	779.69万	0.00亿	0.000%
2026-09-04	80.980	75.400	81.000	74.600	-4.030	-5.074%	615.54万	0.00亿	0.000%
2026-09-03	82.940	79.430	83.950	76.970	-0.250	-0.314%	560.77万	0.00亿	0.000%
2026-09-02	79.010	79.680	81.280	78.600	-0.920	-1.141%	450.70万	0.00亿	0.000%
2026-09-01	85.000	80.600	85.980	80.100	-5.390	-6.268%	595.73万	0.00亿	0.000%
2026-08-31	79.950	85.990	86.500	79.710	3.590	4.357%	661.37万	0.00亿	0.000%
2026-08-28	86.500	82.400	88.270	82.010	-5.880	-6.661%	855.46万	0.00亿	0.000%
2026-08-27	87.300	88.280	89.890	86.020	1.300	1.495%	1,025.90万	0.00亿	0.000%
2026-08-26	89.460	86.980	90.440	82.500	-1.560	-1.762%	852.43万	0.00亿	0.000%
2026-08-25	88.660	88.540	91.290	83.340	-0.560	-0.629%	920.23万	0.00亿	0.000%
2026-08-24	92.000	89.100	94.000	86.100	-2.060	-2.260%	1,151.51万	0.00亿	0.000%
2026-08-21	76.030	91.160	91.160	76.010	15.190	19.995%	1,278.22万	0.00亿	0.000%
2026-08-20	77.400	75.970	79.330	73.860	1.600	2.151%	643.50万	0.00亿	0.000%
2026-08-19	81.020	74.370	83.000	74.150	-10.630	-12.506%	899.45万	0.00亿	0.000%
2026-08-18	86.000	85.000	87.200	83.100	0.910	1.082%	771.75万	0.00亿	0.000%
2026-08-17	84.780	84.090	84.780	81.120	1.170	1.411%	793.21万	0.00亿	0.000%
2026-08-14	81.250	82.920	85.000	80.000	3.970	5.028%	727.73万	0.00亿	0.000%
2026-08-13	84.000	78.950	84.170	78.950	-2.830	-3.461%	732.21万	0.00亿	0.000%
2026-08-12	78.000	81.780	85.980	77.500	4.770	6.194%	889.50万	0.00亿	0.000%
2026-08-11	77.520	77.010	79.220	74.600	-1.460	-1.861%	681.72万	0.00亿	0.000%
2026-08-10	77.300	78.470	80.090	74.000	1.520	1.975%	947.79万	0.00亿	0.000%
2026-08-07	73.000	76.950	77.650	72.980	3.060	4.141%	790.32万	0.00亿	0.000%
2026-08-06	68.250	73.890	74.380	68.250	3.410	4.838%	889.52万	0.00亿	0.000%
2026-08-05	64.810	70.480	72.380	64.760	4.630	7.031%	992.74万	0.00亿	0.000%
2026-08-04	58.660	65.850	66.840	58.660	8.470	14.761%	987.19万	0.00亿	0.000%
2026-08-03	61.670	57.380	62.400	57.000	-5.020	-8.045%	984.22万	0.00亿	0.000%
2026-07-31	68.020	62.400	70.870	62.130	2.400	4.000%	1,173.49万	0.00亿	0.000%
2026-07-30	65.990	60.000	68.000	59.240	-6.500	-9.774%	1,071.89万	0.00亿	0.000%
2026-07-29	69.050	66.500	71.300	63.180	-2.670	-3.860%	959.53万	0.00亿	0.000%
2026-07-28	73.660	69.170	77.820	68.240	-8.280	-10.691%	917.48万	0.00亿	0.000%
2026-07-27	75.370	77.450	79.850	73.720	-0.150	-0.193%	803.05万	0.00亿	0.000%
2026-07-24	76.300	77.600	81.370	74.000	0.600	0.779%	972.79万	0.00亿	0.000%
2026-07-23	82.010	77.000	83.000	74.750	-4.860	-5.937%	894.79万	0.00亿	0.000%
2026-07-22	80.600	81.860	89.880	80.000	2.920	3.699%	1,520.41万	0.00亿	0.000%
2026-07-21	67.620	78.940	78.940	57.180	13.160	20.006%	1,227.11万	0.00亿	0.000%
2026-07-20	80.430	65.780	80.990	64.170	-10.820	-14.125%	1,040.06万	0.00亿	0.000%
2026-07-17	88.200	76.600	89.000	76.180	-10.880	-12.437%	837.88万	0.00亿	0.000%
2026-07-16	94.720	87.480	98.870	86.350	-11.110	-11.269%	893.14万	0.00亿	0.000%
2026-07-15	108.630	98.590	112.890	97.030	-7.910	-7.427%	917.00万	0.00亿	0.000%
2026-07-14	104.550	106.500	108.500	96.470	4.500	4.412%	1,201.82万	0.00亿	0.000%
2026-07-13	117.990	102.000	122.090	100.150	-16.230	-13.727%	1,551.69万	0.00亿	0.000%
2026-07-10	112.140	118.230	122.420	112.110	16.210	15.889%	2,036.74万	0.00亿	0.000%
2026-07-09	88.050	102.020	102.020	85.520	17.000	19.995%	1,209.38万	0.00亿	0.000%
2026-07-08	80.190	85.020	91.600	74.850	4.960	6.195%	1,089.78万	0.00亿	0.000%
2026-07-07	80.170	80.060	81.670	77.210	-0.140	-0.175%	529.48万	0.00亿	0.000%
2026-07-06	83.050	80.200	85.990	78.000	-2.200	-2.670%	715.65万	0.00亿	0.000%
2026-07-03	89.060	82.400	90.990	82.360	-7.450	-8.292%	854.94万	0.00亿	0.000%
2026-07-02	84.180	89.850	98.380	83.820	-0.620	-0.685%	1,153.73万	0.00亿	0.000%
2026-07-01	99.740	90.470	103.000	90.000	-5.230	-5.465%	1,345.07万	0.00亿	0.000%
2026-06-30	79.450	95.700	95.700	79.450	15.950	20.000%	858.25万	0.00亿	0.000%
2026-06-29	87.100	79.750	89.370	75.000	-8.350	-9.478%	1,097.60万	0.00亿	0.000%
2026-06-26	78.510	88.100	89.980	77.220	9.220	11.689%	957.19万	0.00亿	0.000%
2026-06-25	78.660	78.880	82.600	75.500	-2.780	-3.404%	883.83万	0.00亿	0.000%
2026-06-24	78.300	81.660	82.300	76.160	2.760	3.498%	660.33万	0.00亿	0.000%
2026-06-23	80.430	78.900	81.800	75.600	-2.930	-3.581%	719.81万	0.00亿	0.000%
2026-06-22	80.050	81.830	84.420	78.130	3.830	4.910%	908.37万	0.00亿	0.000%
2026-06-18	76.270	78.000	78.880	75.000	2.620	3.476%	571.24万	0.00亿	0.000%
2026-06-17	72.000	75.380	76.120	71.790	1.230	1.659%	644.07万	0.00亿	0.000%
2026-06-16	73.610	74.150	74.890	71.260	3.070	4.319%	545.39万	0.00亿	0.000%
2026-06-15	67.880	71.080	71.440	66.080	4.080	6.090%	497.28万	0.00亿	0.000%
2026-06-12	70.780	67.000	73.890	66.630	-0.280	-0.416%	683.54万	0.00亿	0.000%
2026-06-11	66.830	67.280	69.490	66.240	0.000	0.000%	457.51万	0.00亿	0.000%
2026-06-10	64.100	67.280	68.490	64.100	1.520	2.311%	630.29万	0.00亿	0.000%
2026-06-09	64.900	65.760	66.270	63.270	2.540	4.018%	503.61万	0.00亿	0.000%
2026-06-08	64.210	63.220	68.000	62.300	-5.900	-8.536%	665.21万	0.00亿	0.000%
2026-06-05	70.110	69.120	72.440	68.200	-3.530	-4.859%	601.34万	0.00亿	0.000%
2026-06-04	72.500	72.650	75.500	71.210	-1.560	-2.102%	515.93万	0.00亿	0.000%
2026-06-03	73.000	74.210	76.670	72.000	0.330	0.447%	646.78万	0.00亿	0.000%
2026-06-02	74.260	73.880	75.720	70.750	-0.020	-0.027%	697.65万	0.00亿	0.000%
2026-06-01	78.510	73.900	80.800	73.510	-4.610	-5.872%	775.94万	0.00亿	0.000%
2026-05-29	77.700	78.510	84.600	75.550	0.910	1.173%	956.66万	0.00亿	0.000%
2026-05-28	68.170	77.600	78.960	67.500	9.150	13.367%	922.70万	0.00亿	0.000%
2026-05-27	72.340	68.450	73.500	67.500	-1.650	-2.354%	531.80万	0.00亿	0.000%
2026-05-26	70.280	70.100	71.300	68.300	-0.930	-1.309%	632.23万	0.00亿	0.000%
2026-05-25	69.280	71.030	71.620	66.740	1.710	2.467%	855.79万	0.00亿	0.000%
2026-05-22	70.250	69.320	70.550	67.400	0.380	0.551%	871.84万	0.00亿	0.000%
2026-05-21	76.160	68.940	79.580	68.060	-7.060	-9.289%	1,070.69万	0.00亿	0.000%
2026-05-20	73.110	76.000	76.200	72.410	1.810	2.440%	885.96万	0.00亿	0.000%
2026-05-19	67.860	74.190	74.220	65.900	4.530	6.503%	1,144.83万	0.00亿	0.000%
2026-05-18	65.650	69.660	71.830	64.840	4.320	6.612%	1,250.01万	0.00亿	0.000%
2026-05-15	66.190	65.340	67.340	62.960	-0.600	-0.910%	943.55万	0.00亿	0.000%
2026-05-14	66.230	65.940	69.860	65.360	-2.010	-2.958%	947.08万	0.00亿	0.000%
2026-05-13	64.860	67.950	69.120	64.440	0.980	1.463%	1,313.15万	0.00亿	0.000%
2026-05-12	71.410	66.970	71.840	65.840	-3.180	-4.533%	1,382.49万	0.00亿	0.000%
2026-05-11	59.870	70.150	70.150	58.800	11.720	20.058%	1,119.73万	0.00亿	0.000%
2026-05-08	57.840	58.430	59.690	55.800	0.810	1.406%	971.49万	0.00亿	0.000%
2026-05-07	56.210	57.620	58.190	54.220	1.790	3.206%	948.99万	0.00亿	0.000%
2026-05-06	56.110	55.830	58.780	55.590	1.810	3.351%	1,048.35万	0.00亿	0.000%
2026-04-30	55.370	54.020	58.330	53.950	-0.260	-0.479%	1,316.42万	0.00亿	0.000%
2026-04-29	49.010	54.280	57.840	48.390	5.080	10.325%	1,713.99万	0.00亿	0.000%
2026-04-28	46.740	49.200	51.520	46.440	6.280	14.632%	1,650.67万	0.00亿	0.000%
2026-04-27	41.150	42.920	43.190	40.990	2.030	4.965%	581.22万	0.00亿	0.000%
2026-04-24	40.840	40.890	41.480	39.710	-0.170	-0.414%	619.12万	0.00亿	0.000%
2026-04-23	43.880	41.060	46.040	40.710	-2.780	-6.341%	862.58万	0.00亿	0.000%
2026-04-22	41.840	43.840	44.790	41.840	2.260	5.435%	799.89万	0.00亿	0.000%
2026-04-21	40.640	41.580	42.080	39.990	0.630	1.538%	678.34万	0.00亿	0.000%
2026-04-20	42.120	40.950	42.650	40.790	-1.220	-2.893%	660.08万	0.00亿	0.000%
2026-04-17	40.130	42.170	42.940	39.740	1.640	4.046%	694.31万	0.00亿	0.000%
2026-04-16	40.720	40.530	40.940	39.940	0.190	0.471%	387.07万	0.00亿	0.000%
2026-04-15	41.640	40.340	41.990	40.070	-0.620	-1.514%	513.69万	0.00亿	0.000%
2026-04-14	41.540	40.960	41.990	40.430	0.590	1.461%	634.47万	0.00亿	0.000%
2026-04-13	39.950	40.370	40.900	39.640	-0.120	-0.296%	539.76万	0.00亿	0.000%
2026-04-10	41.140	40.490	41.700	40.270	0.200	0.496%	704.94万	0.00亿	0.000%
2026-04-09	39.640	40.290	41.470	39.220	-0.460	-1.129%	682.59万	0.00亿	0.000%
2026-04-08	39.790	40.750	40.990	39.400	2.530	6.620%	925.02万	0.00亿	0.000%
2026-04-07	39.200	38.220	40.220	38.210	0.000	0.000%	863.56万	0.00亿	0.000%
2026-04-03	40.660	38.340	40.740	37.740	0.000	0.000%	1,396.68万	0.00亿	0.000%
2026-04-02	37.340	39.120	42.700	37.340	0.000	0.000%	1,706.45万	0.00亿	0.000%
2026-04-01	36.720	36.860	38.500	36.340	0.000	0.000%	849.73万	0.00亿	0.000%