深华发A sz.000020
12.98
-1.74%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.29 | 13.30 | 12.86 | 12.98 | -1.74% | 0.58 | 2.47% |
| 2026-05-22 | 13.00 | 13.37 | 12.67 | 13.21 | +3.20% | 1.01 | 4.24% |
| 2026-05-21 | 13.44 | 14.42 | 12.79 | 12.80 | -3.40% | 1.25 | 5.13% |
| 2026-05-20 | 13.52 | 13.60 | 13.15 | 13.25 | -1.63% | 0.48 | 2.01% |
| 2026-05-19 | 13.45 | 13.63 | 13.29 | 13.47 | -0.15% | 0.61 | 2.51% |
| 2026-05-18 | 13.72 | 13.72 | 13.22 | 13.49 | -0.66% | 0.60 | 2.46% |
| 2026-05-15 | 13.92 | 14.03 | 13.53 | 13.58 | -2.72% | 0.98 | 3.95% |
| 2026-05-14 | 13.94 | 14.70 | 13.80 | 13.96 | +1.38% | 1.66 | 6.47% |
| 2026-05-13 | 14.15 | 14.29 | 13.75 | 13.77 | -2.34% | 1.12 | 4.45% |
| 2026-05-12 | 14.49 | 14.49 | 14.03 | 14.10 | -2.69% | 1.25 | 4.85% |
| 2026-05-11 | 14.05 | 14.93 | 14.05 | 14.49 | +0.49% | 2.70 | 10.31% |
| 2026-05-08 | 14.94 | 16.00 | 14.42 | 14.42 | -9.99% | 1.14 | 4.33% |
| 2026-05-07 | 16.00 | 16.15 | 15.92 | 16.02 | +0.44% | 0.92 | 3.18% |
| 2026-05-06 | 16.01 | 16.15 | 15.78 | 15.95 | -0.06% | 1.16 | 4.02% |
| 2026-04-30 | 15.90 | 16.22 | 15.85 | 15.96 | +0.19% | 0.72 | 2.47% |
| 2026-04-29 | 15.55 | 16.07 | 15.55 | 15.93 | +1.27% | 0.95 | 3.28% |
| 2026-04-28 | 15.81 | 15.81 | 15.52 | 15.73 | -0.69% | 0.81 | 2.85% |
| 2026-04-27 | 15.34 | 15.87 | 15.03 | 15.84 | +3.33% | 1.28 | 4.53% |
| 2026-04-24 | 15.40 | 15.47 | 15.15 | 15.33 | -1.03% | 0.73 | 2.64% |
| 2026-04-23 | 15.88 | 15.88 | 15.39 | 15.49 | -2.46% | 0.91 | 3.23% |