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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.20 | 14.51 | 13.83 | 14.02 | -1.27% | 1.91 | 7.51% |
| 2025-06-24 | 14.33 | 14.87 | 14.08 | 14.20 | +2.31% | 3.13 | 12.05% |
| 2025-06-23 | 13.26 | 14.09 | 13.26 | 13.88 | +1.69% | 3.02 | 12.11% |
| 2025-06-20 | 14.01 | 15.20 | 13.50 | 13.65 | -6.38% | 4.51 | 17.61% |
| 2025-06-19 | 15.92 | 16.68 | 14.55 | 14.58 | -3.83% | 6.59 | 22.66% |
| 2025-06-18 | 13.90 | 15.16 | 13.41 | 15.16 | +10.01% | 3.90 | 14.89% |
| 2025-06-17 | 12.53 | 13.78 | 12.46 | 13.78 | +9.98% | 1.26 | 5.13% |
| 2025-06-16 | 12.35 | 12.62 | 12.20 | 12.53 | +1.21% | 0.34 | 1.48% |
| 2025-06-13 | 12.56 | 12.64 | 12.35 | 12.38 | -1.90% | 0.49 | 2.16% |
| 2025-06-12 | 12.65 | 12.95 | 12.52 | 12.62 | -0.86% | 0.69 | 3.01% |
| 2025-06-11 | 12.84 | 12.96 | 12.47 | 12.73 | +0.24% | 1.14 | 4.94% |
| 2025-06-10 | 12.93 | 14.14 | 12.64 | 12.70 | -1.17% | 2.12 | 8.87% |
| 2025-06-09 | 12.64 | 13.00 | 12.50 | 12.85 | +2.23% | 0.54 | 2.32% |
| 2025-06-06 | 12.34 | 12.58 | 12.31 | 12.57 | +1.70% | 0.30 | 1.35% |
| 2025-06-05 | 12.30 | 12.41 | 12.17 | 12.36 | +1.15% | 0.25 | 1.12% |
| 2025-06-04 | 12.12 | 12.24 | 12.09 | 12.22 | +0.83% | 0.15 | 0.67% |
| 2025-06-03 | 12.20 | 12.28 | 12.04 | 12.12 | -0.74% | 0.23 | 1.03% |
| 2025-05-30 | 12.46 | 12.58 | 12.18 | 12.21 | -2.40% | 0.26 | 1.17% |
| 2025-05-29 | 12.09 | 12.58 | 12.06 | 12.51 | +3.65% | 0.42 | 1.86% |
| 2025-05-28 | 12.20 | 12.33 | 12.00 | 12.07 | -1.39% | 0.25 | 1.13% |