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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.47 | 14.68 | 14.35 | 14.67 | +0.89% | 0.53 | 2.00% |
| 2026-01-16 | 14.40 | 14.58 | 14.12 | 14.54 | +1.47% | 0.77 | 2.98% |
| 2026-01-15 | 14.28 | 14.46 | 14.12 | 14.33 | +0.07% | 0.59 | 2.29% |
| 2026-01-14 | 14.40 | 14.59 | 14.01 | 14.32 | -0.62% | 0.97 | 3.72% |
| 2026-01-13 | 14.90 | 14.95 | 14.36 | 14.41 | -3.22% | 0.91 | 3.45% |
| 2026-01-12 | 14.99 | 15.23 | 14.74 | 14.89 | +0.47% | 1.59 | 5.86% |
| 2026-01-09 | 14.85 | 15.40 | 14.49 | 14.82 | -0.27% | 1.82 | 6.75% |
| 2026-01-08 | 14.40 | 14.95 | 14.30 | 14.86 | +2.84% | 0.76 | 2.87% |
| 2026-01-07 | 14.70 | 15.05 | 14.38 | 14.45 | -2.03% | 0.68 | 2.57% |
| 2026-01-06 | 14.12 | 14.79 | 14.11 | 14.75 | +4.17% | 1.02 | 3.89% |
| 2026-01-05 | 13.88 | 14.31 | 13.85 | 14.16 | +2.09% | 0.81 | 3.18% |
| 2025-12-31 | 13.74 | 13.99 | 13.59 | 13.87 | +0.95% | 0.48 | 1.92% |
| 2025-12-30 | 14.06 | 14.08 | 13.64 | 13.74 | -2.28% | 0.75 | 3.02% |
| 2025-12-29 | 14.14 | 14.21 | 13.92 | 14.06 | +0.14% | 0.56 | 2.20% |
| 2025-12-26 | 14.09 | 14.18 | 13.96 | 14.04 | -0.85% | 0.48 | 1.88% |
| 2025-12-25 | 14.10 | 14.22 | 13.98 | 14.16 | +0.78% | 0.47 | 1.85% |
| 2025-12-24 | 13.96 | 14.14 | 13.94 | 14.05 | +0.64% | 0.33 | 1.28% |
| 2025-12-23 | 14.40 | 14.45 | 13.95 | 13.96 | -3.52% | 0.61 | 2.40% |
| 2025-12-22 | 14.26 | 14.48 | 14.16 | 14.47 | +1.47% | 0.55 | 2.12% |
| 2025-12-19 | 14.23 | 14.33 | 14.04 | 14.26 | +1.28% | 0.45 | 1.74% |