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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.24 | 13.24 | 13.07 | 13.10 | -0.83% | 0.33 | 1.40% |
| 2025-07-22 | 13.48 | 13.52 | 13.17 | 13.21 | -2.00% | 0.52 | 2.18% |
| 2025-07-21 | 13.42 | 13.54 | 13.35 | 13.48 | +0.52% | 0.46 | 1.89% |
| 2025-07-18 | 13.48 | 13.49 | 13.26 | 13.41 | -0.15% | 0.32 | 1.32% |
| 2025-07-17 | 13.36 | 13.46 | 13.18 | 13.43 | +0.60% | 0.34 | 1.40% |
| 2025-07-16 | 13.28 | 13.45 | 13.10 | 13.35 | +0.68% | 0.29 | 1.22% |
| 2025-07-15 | 13.50 | 13.53 | 13.12 | 13.26 | -1.71% | 0.42 | 1.73% |
| 2025-07-14 | 13.45 | 13.52 | 13.36 | 13.49 | +0.15% | 0.34 | 1.40% |
| 2025-07-11 | 13.50 | 13.54 | 13.30 | 13.47 | -0.22% | 0.48 | 1.98% |
| 2025-07-10 | 13.50 | 13.55 | 13.37 | 13.50 | -0.15% | 0.43 | 1.78% |
| 2025-07-09 | 13.80 | 13.82 | 13.49 | 13.52 | -1.96% | 0.61 | 2.49% |
| 2025-07-08 | 13.67 | 13.85 | 13.66 | 13.79 | +0.66% | 0.50 | 2.02% |
| 2025-07-07 | 13.63 | 13.79 | 13.45 | 13.70 | +0.51% | 0.48 | 1.94% |
| 2025-07-04 | 13.91 | 13.96 | 13.47 | 13.63 | -2.29% | 0.90 | 3.64% |
| 2025-07-03 | 13.99 | 14.08 | 13.84 | 13.95 | -0.07% | 0.59 | 2.35% |
| 2025-07-02 | 14.12 | 14.12 | 13.82 | 13.96 | -1.48% | 0.75 | 2.99% |
| 2025-07-01 | 14.28 | 14.35 | 13.95 | 14.17 | -0.84% | 1.10 | 4.29% |
| 2025-06-30 | 13.80 | 14.69 | 13.70 | 14.29 | +5.00% | 1.95 | 7.60% |
| 2025-06-27 | 13.88 | 14.00 | 13.53 | 13.61 | -2.44% | 1.58 | 6.38% |
| 2025-06-26 | 14.15 | 14.80 | 13.95 | 13.95 | -0.50% | 2.29 | 8.89% |