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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.04 | 14.34 | 14.00 | 14.08 | -0.56% | 0.57 | 2.24% |
| 2025-12-17 | 13.86 | 14.23 | 13.72 | 14.16 | +1.14% | 0.80 | 3.15% |
| 2025-12-16 | 14.71 | 14.74 | 13.96 | 14.00 | -5.02% | 0.96 | 3.72% |
| 2025-12-15 | 15.15 | 15.19 | 14.45 | 14.74 | -3.85% | 1.24 | 4.64% |
| 2025-12-12 | 16.33 | 16.39 | 15.31 | 15.33 | -4.72% | 1.57 | 5.52% |
| 2025-12-11 | 16.75 | 16.75 | 16.05 | 16.09 | -4.23% | 1.64 | 5.55% |
| 2025-12-10 | 16.66 | 17.15 | 16.51 | 16.80 | -0.83% | 1.86 | 6.13% |
| 2025-12-09 | 17.19 | 17.69 | 16.78 | 16.94 | -1.45% | 3.12 | 10.07% |
| 2025-12-08 | 15.64 | 17.19 | 15.64 | 17.19 | +9.98% | 2.03 | 6.74% |
| 2025-12-05 | 16.12 | 16.12 | 15.05 | 15.63 | -3.10% | 1.67 | 5.98% |
| 2025-12-04 | 16.66 | 16.73 | 16.01 | 16.13 | -4.05% | 1.78 | 6.04% |
| 2025-12-03 | 16.04 | 17.69 | 15.90 | 16.81 | +4.35% | 3.16 | 10.29% |
| 2025-12-02 | 16.40 | 16.54 | 16.06 | 16.11 | -3.01% | 1.45 | 4.95% |
| 2025-12-01 | 16.56 | 17.04 | 16.41 | 16.61 | +0.36% | 1.75 | 5.78% |
| 2025-11-28 | 17.06 | 17.10 | 16.40 | 16.55 | -2.99% | 2.13 | 7.08% |
| 2025-11-27 | 16.12 | 17.98 | 15.73 | 17.06 | +4.02% | 4.07 | 13.45% |
| 2025-11-26 | 15.40 | 16.96 | 14.96 | 16.40 | +6.36% | 3.64 | 12.39% |
| 2025-11-25 | 15.80 | 16.50 | 15.35 | 15.42 | -1.53% | 1.74 | 6.12% |
| 2025-11-24 | 15.96 | 16.47 | 15.15 | 15.66 | -1.88% | 2.37 | 8.31% |
| 2025-11-21 | 15.68 | 16.81 | 15.57 | 15.96 | +1.01% | 2.60 | 8.87% |