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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.14 | 14.37 | 14.07 | 14.36 | +1.63% | 0.69 | 2.66% |
| 2025-08-19 | 14.09 | 14.20 | 13.88 | 14.13 | +1.07% | 0.67 | 2.62% |
| 2025-08-18 | 13.98 | 14.15 | 13.94 | 13.98 | +0.58% | 0.52 | 2.03% |
| 2025-08-15 | 13.82 | 13.96 | 13.79 | 13.90 | +0.22% | 0.45 | 1.77% |
| 2025-08-14 | 14.10 | 14.15 | 13.80 | 13.87 | -1.49% | 0.61 | 2.43% |
| 2025-08-13 | 14.30 | 14.37 | 14.03 | 14.08 | -1.74% | 0.70 | 2.73% |
| 2025-08-12 | 14.07 | 14.53 | 14.00 | 14.33 | +1.92% | 0.95 | 3.70% |
| 2025-08-11 | 13.86 | 14.23 | 13.75 | 14.06 | +1.96% | 1.15 | 4.54% |
| 2025-08-08 | 14.16 | 14.30 | 13.70 | 13.79 | -2.06% | 1.38 | 5.47% |
| 2025-08-07 | 13.78 | 14.16 | 13.74 | 14.08 | +2.18% | 0.94 | 3.71% |
| 2025-08-06 | 13.80 | 13.82 | 13.67 | 13.78 | -0.14% | 0.52 | 2.07% |
| 2025-08-05 | 13.49 | 13.83 | 13.48 | 13.80 | +2.22% | 0.77 | 3.09% |
| 2025-08-04 | 13.39 | 13.50 | 13.28 | 13.50 | +0.82% | 0.46 | 1.87% |
| 2025-08-01 | 13.13 | 13.42 | 13.07 | 13.39 | +2.06% | 0.59 | 2.46% |
| 2025-07-31 | 13.39 | 13.96 | 13.07 | 13.12 | -1.72% | 0.86 | 3.54% |
| 2025-07-30 | 13.42 | 13.49 | 13.24 | 13.35 | -0.96% | 0.45 | 1.85% |
| 2025-07-29 | 13.41 | 13.49 | 13.31 | 13.48 | 0.00% | 0.36 | 1.48% |
| 2025-07-28 | 13.44 | 13.51 | 13.30 | 13.48 | +0.82% | 0.42 | 1.73% |
| 2025-07-25 | 13.25 | 13.39 | 13.21 | 13.37 | +1.13% | 0.38 | 1.58% |
| 2025-07-24 | 13.10 | 13.28 | 13.10 | 13.22 | +0.92% | 0.35 | 1.45% |