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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.14 | 15.36 | 15.04 | 15.36 | +2.40% | 0.46 | 1.68% |
| 2026-02-13 | 15.00 | 15.27 | 14.96 | 15.00 | -0.53% | 0.48 | 1.75% |
| 2026-02-12 | 15.34 | 15.38 | 15.01 | 15.08 | -1.44% | 0.60 | 2.19% |
| 2026-02-11 | 15.42 | 15.46 | 15.20 | 15.30 | -0.84% | 0.52 | 1.89% |
| 2026-02-10 | 15.27 | 15.50 | 15.20 | 15.43 | +0.85% | 0.78 | 2.80% |
| 2026-02-09 | 15.43 | 15.51 | 15.24 | 15.30 | 0.00% | 0.81 | 2.90% |
| 2026-02-06 | 15.21 | 15.50 | 15.01 | 15.30 | +0.59% | 0.87 | 3.12% |
| 2026-02-05 | 15.30 | 15.46 | 15.15 | 15.21 | -1.17% | 0.83 | 3.01% |
| 2026-02-04 | 15.08 | 15.47 | 14.95 | 15.39 | +1.79% | 1.27 | 4.58% |
| 2026-02-03 | 14.96 | 15.24 | 14.87 | 15.12 | +1.27% | 1.10 | 4.03% |
| 2026-02-02 | 14.78 | 15.37 | 14.70 | 14.93 | +0.07% | 2.10 | 7.68% |
| 2026-01-30 | 14.50 | 16.05 | 14.40 | 14.92 | +2.26% | 2.47 | 8.91% |
| 2026-01-29 | 14.81 | 15.04 | 14.45 | 14.59 | -1.49% | 0.58 | 2.17% |
| 2026-01-28 | 15.02 | 15.14 | 14.73 | 14.81 | -1.46% | 0.49 | 1.81% |
| 2026-01-27 | 15.08 | 15.18 | 14.70 | 15.03 | -0.73% | 0.49 | 1.81% |
| 2026-01-26 | 15.18 | 15.29 | 14.88 | 15.14 | 0.00% | 0.65 | 2.38% |
| 2026-01-23 | 15.09 | 15.30 | 14.96 | 15.14 | +0.33% | 0.56 | 2.06% |
| 2026-01-22 | 14.80 | 15.16 | 14.69 | 15.09 | +2.10% | 0.85 | 3.14% |
| 2026-01-21 | 14.58 | 14.79 | 14.47 | 14.78 | +1.09% | 0.63 | 2.37% |
| 2026-01-20 | 14.69 | 14.82 | 14.49 | 14.62 | -0.34% | 0.60 | 2.27% |