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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.00 | 15.32 | 14.61 | 14.75 | +1.30% | 1.94 | 7.18% |
| 2025-10-22 | 14.55 | 14.83 | 14.50 | 14.56 | +0.21% | 1.33 | 5.02% |
| 2025-10-21 | 14.30 | 14.53 | 14.12 | 14.53 | +1.75% | 0.82 | 3.16% |
| 2025-10-20 | 14.05 | 14.40 | 14.05 | 14.28 | +2.96% | 1.03 | 3.98% |
| 2025-10-17 | 14.28 | 14.36 | 13.87 | 13.87 | -2.87% | 1.01 | 3.96% |
| 2025-10-16 | 14.60 | 14.87 | 14.21 | 14.28 | -2.06% | 1.02 | 3.86% |
| 2025-10-15 | 14.75 | 14.88 | 14.41 | 14.58 | -2.15% | 1.33 | 5.04% |
| 2025-10-14 | 14.55 | 15.11 | 14.40 | 14.90 | +3.19% | 2.09 | 7.83% |
| 2025-10-13 | 14.02 | 14.55 | 13.72 | 14.44 | -2.83% | 1.29 | 4.98% |
| 2025-10-10 | 14.43 | 15.14 | 14.29 | 14.86 | +0.88% | 1.77 | 6.69% |
| 2025-10-09 | 15.16 | 15.30 | 14.48 | 14.73 | -0.34% | 2.17 | 8.05% |
| 2025-09-30 | 14.70 | 15.25 | 14.67 | 14.78 | -4.34% | 2.99 | 11.11% |
| 2025-09-29 | 15.22 | 16.80 | 15.21 | 15.45 | -8.58% | 5.04 | 17.71% |
| 2025-09-26 | 16.90 | 16.90 | 16.90 | 16.90 | +10.03% | 2.74 | 8.96% |
| 2025-09-25 | 13.96 | 15.36 | 13.70 | 15.36 | +10.03% | 1.82 | 6.69% |
| 2025-09-24 | 14.20 | 14.20 | 13.70 | 13.96 | +0.43% | 0.87 | 3.44% |
| 2025-09-23 | 13.60 | 14.08 | 12.80 | 13.90 | +2.58% | 0.96 | 3.94% |
| 2025-09-22 | 13.56 | 13.69 | 13.43 | 13.55 | -0.59% | 0.27 | 1.09% |
| 2025-09-19 | 13.70 | 13.85 | 13.55 | 13.63 | -0.58% | 0.39 | 1.57% |
| 2025-09-18 | 13.87 | 13.99 | 13.60 | 13.71 | -1.37% | 0.49 | 1.96% |