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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.36 | 20.58 | 18.90 | 18.95 | -9.76% | 7.87 | 22.74% |
| 2026-03-23 | 25.66 | 25.66 | 21.00 | 21.00 | -9.99% | 10.04 | 25.72% |
| 2026-03-20 | 23.33 | 23.33 | 23.33 | 23.33 | +10.00% | 1.23 | 2.91% |
| 2026-03-19 | 21.21 | 21.21 | 21.21 | 21.21 | +10.01% | 0.69 | 1.80% |
| 2026-03-18 | 19.28 | 19.28 | 19.28 | 19.28 | +9.98% | 0.56 | 1.60% |
| 2026-03-17 | 17.53 | 17.53 | 17.53 | 17.53 | +9.97% | 1.30 | 4.09% |
| 2026-03-16 | 14.49 | 15.94 | 14.35 | 15.94 | +10.01% | 1.13 | 3.96% |
| 2026-03-13 | 14.43 | 14.76 | 14.37 | 14.49 | 0.00% | 0.32 | 1.20% |
| 2026-03-12 | 14.77 | 14.77 | 14.42 | 14.49 | -1.90% | 0.30 | 1.16% |
| 2026-03-11 | 14.76 | 14.87 | 14.63 | 14.77 | +0.07% | 0.35 | 1.30% |
| 2026-03-10 | 14.47 | 14.77 | 14.47 | 14.76 | +3.22% | 0.41 | 1.53% |
| 2026-03-09 | 14.41 | 14.44 | 14.14 | 14.30 | -1.52% | 0.38 | 1.47% |
| 2026-03-06 | 14.20 | 14.52 | 14.08 | 14.52 | +1.68% | 0.38 | 1.45% |
| 2026-03-05 | 14.16 | 14.54 | 14.13 | 14.28 | +2.88% | 0.57 | 2.19% |
| 2026-03-04 | 13.74 | 14.04 | 13.72 | 13.88 | -0.50% | 0.35 | 1.41% |
| 2026-03-03 | 14.55 | 14.70 | 13.91 | 13.95 | -3.46% | 0.59 | 2.28% |
| 2026-03-02 | 14.60 | 15.06 | 14.40 | 14.45 | -4.24% | 0.66 | 2.49% |
| 2026-02-27 | 15.30 | 15.32 | 15.00 | 15.09 | -1.50% | 0.57 | 2.10% |
| 2026-02-26 | 15.40 | 15.50 | 15.20 | 15.32 | -0.58% | 0.54 | 1.96% |
| 2026-02-25 | 15.37 | 15.46 | 15.31 | 15.41 | +0.33% | 0.54 | 1.93% |