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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.25 | 12.35 | 12.12 | 12.24 | -0.33% | 0.24 | 1.09% |
| 2025-05-26 | 12.07 | 12.35 | 12.07 | 12.28 | +1.74% | 0.40 | 1.79% |
| 2025-05-23 | 12.59 | 12.71 | 12.02 | 12.07 | -2.50% | 0.89 | 3.98% |
| 2025-05-22 | 12.11 | 13.10 | 12.01 | 12.38 | +2.31% | 1.15 | 5.06% |
| 2025-05-21 | 12.22 | 12.29 | 11.98 | 12.10 | -1.06% | 0.14 | 0.66% |
| 2025-05-20 | 12.15 | 12.24 | 12.02 | 12.23 | +0.66% | 0.19 | 0.86% |
| 2025-05-19 | 12.03 | 12.32 | 11.92 | 12.15 | +2.10% | 0.27 | 1.24% |
| 2025-05-16 | 11.87 | 12.05 | 11.76 | 11.90 | +0.85% | 0.22 | 1.03% |
| 2025-05-15 | 11.72 | 11.95 | 11.72 | 11.80 | -0.84% | 0.16 | 0.73% |
| 2025-05-14 | 12.02 | 12.11 | 11.82 | 11.90 | -0.83% | 0.23 | 1.08% |
| 2025-05-13 | 12.20 | 12.26 | 11.96 | 12.00 | -0.41% | 0.21 | 0.96% |
| 2025-05-12 | 12.12 | 12.16 | 11.98 | 12.05 | +0.58% | 0.20 | 0.90% |
| 2025-05-09 | 12.08 | 12.18 | 11.89 | 11.98 | -0.17% | 0.27 | 1.25% |
| 2025-05-08 | 12.06 | 12.10 | 11.92 | 12.00 | -0.58% | 0.26 | 1.21% |
| 2025-05-07 | 11.99 | 12.16 | 11.78 | 12.07 | +1.26% | 0.37 | 1.70% |
| 2025-05-06 | 11.71 | 11.94 | 11.49 | 11.92 | +1.62% | 0.38 | 1.77% |