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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.93 | 16.69 | 15.63 | 15.80 | -1.99% | 2.34 | 8.01% |
| 2025-11-19 | 15.64 | 16.42 | 15.48 | 16.12 | +2.68% | 2.10 | 7.22% |
| 2025-11-18 | 15.70 | 15.75 | 15.28 | 15.70 | +1.62% | 1.09 | 3.87% |
| 2025-11-17 | 15.69 | 16.18 | 15.40 | 15.45 | -1.21% | 1.87 | 6.55% |
| 2025-11-14 | 15.45 | 15.75 | 15.34 | 15.64 | +1.03% | 1.21 | 4.28% |
| 2025-11-13 | 15.33 | 15.68 | 14.99 | 15.48 | +0.52% | 1.24 | 4.47% |
| 2025-11-12 | 15.30 | 15.68 | 15.20 | 15.40 | +0.39% | 1.26 | 4.51% |
| 2025-11-11 | 15.14 | 15.41 | 15.05 | 15.34 | +1.39% | 0.92 | 3.32% |
| 2025-11-10 | 15.13 | 15.36 | 15.03 | 15.13 | +0.07% | 1.07 | 3.88% |
| 2025-11-07 | 14.80 | 15.15 | 14.68 | 15.12 | +1.61% | 1.04 | 3.81% |
| 2025-11-06 | 15.00 | 15.04 | 14.81 | 14.88 | -0.87% | 0.68 | 2.53% |
| 2025-11-05 | 14.84 | 15.09 | 14.75 | 15.01 | +0.07% | 1.00 | 3.68% |
| 2025-11-04 | 14.92 | 15.05 | 14.82 | 15.00 | +0.27% | 1.03 | 3.79% |
| 2025-11-03 | 14.62 | 14.96 | 14.50 | 14.96 | +2.05% | 1.21 | 4.51% |
| 2025-10-31 | 14.60 | 14.80 | 14.50 | 14.66 | -0.20% | 0.99 | 3.74% |
| 2025-10-30 | 14.80 | 14.91 | 14.47 | 14.69 | -0.34% | 1.29 | 4.84% |
| 2025-10-29 | 15.03 | 15.05 | 14.68 | 14.74 | -1.86% | 1.47 | 5.48% |
| 2025-10-28 | 14.35 | 15.36 | 14.29 | 15.02 | +4.38% | 2.61 | 9.60% |
| 2025-10-27 | 14.59 | 14.80 | 14.36 | 14.39 | -1.17% | 0.91 | 3.45% |
| 2025-10-24 | 14.73 | 14.89 | 14.47 | 14.56 | -1.29% | 1.41 | 5.31% |