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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.89 | 15.96 | 15.70 | 15.88 | -0.56% | 0.76 | 2.63% |
| 2026-04-21 | 15.96 | 15.99 | 15.62 | 15.97 | -0.56% | 0.96 | 3.35% |
| 2026-04-20 | 15.81 | 16.08 | 15.69 | 16.06 | +1.77% | 0.92 | 3.20% |
| 2026-04-17 | 15.75 | 15.85 | 15.69 | 15.78 | -0.75% | 0.75 | 2.62% |
| 2026-04-16 | 15.80 | 15.91 | 15.60 | 15.90 | +1.08% | 1.06 | 3.70% |
| 2026-04-15 | 15.98 | 16.03 | 15.66 | 15.73 | -1.87% | 0.94 | 3.28% |
| 2026-04-14 | 15.88 | 16.08 | 15.76 | 16.03 | +1.20% | 1.24 | 4.31% |
| 2026-04-13 | 15.79 | 15.92 | 15.49 | 15.84 | +0.25% | 1.10 | 3.88% |
| 2026-04-10 | 15.73 | 15.97 | 15.63 | 15.80 | +1.41% | 1.48 | 5.16% |
| 2026-04-09 | 15.50 | 15.79 | 15.37 | 15.58 | -0.19% | 1.39 | 4.91% |
| 2026-04-08 | 15.48 | 15.64 | 15.34 | 15.61 | +2.50% | 1.46 | 5.17% |
| 2026-04-07 | 14.82 | 15.26 | 14.82 | 15.23 | +2.77% | 1.37 | 5.01% |
| 2026-04-03 | 15.49 | 15.52 | 14.74 | 14.82 | -4.20% | 1.59 | 5.85% |
| 2026-04-02 | 15.94 | 15.99 | 15.40 | 15.47 | -4.39% | 1.84 | 6.49% |
| 2026-04-01 | 16.10 | 16.20 | 15.86 | 16.18 | +1.57% | 1.80 | 6.19% |
| 2026-03-31 | 16.15 | 16.33 | 15.83 | 15.93 | -1.67% | 2.02 | 6.94% |
| 2026-03-30 | 16.28 | 16.52 | 16.03 | 16.20 | -3.51% | 2.46 | 8.40% |
| 2026-03-27 | 16.98 | 17.00 | 16.72 | 16.79 | -3.06% | 3.05 | 9.98% |
| 2026-03-26 | 17.07 | 17.68 | 17.07 | 17.32 | -2.04% | 3.87 | 12.40% |
| 2026-03-25 | 17.78 | 18.26 | 17.44 | 17.68 | -6.70% | 6.01 | 18.68% |