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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.93 | 14.02 | 13.80 | 13.90 | 0.00% | 0.37 | 1.47% |
| 2025-09-16 | 13.71 | 13.91 | 13.63 | 13.90 | +1.39% | 0.39 | 1.54% |
| 2025-09-15 | 13.84 | 13.88 | 13.64 | 13.71 | -0.87% | 0.29 | 1.16% |
| 2025-09-12 | 13.91 | 13.94 | 13.75 | 13.83 | -0.50% | 0.27 | 1.09% |
| 2025-09-11 | 13.64 | 13.92 | 13.44 | 13.90 | +1.83% | 0.40 | 1.60% |
| 2025-09-10 | 13.60 | 13.76 | 13.56 | 13.65 | +0.15% | 0.28 | 1.13% |
| 2025-09-09 | 13.89 | 13.90 | 13.53 | 13.63 | -1.02% | 0.39 | 1.57% |
| 2025-09-08 | 13.72 | 13.89 | 13.62 | 13.77 | +0.51% | 0.32 | 1.27% |
| 2025-09-05 | 13.55 | 13.74 | 13.33 | 13.70 | +1.41% | 0.43 | 1.73% |
| 2025-09-04 | 13.53 | 13.77 | 13.26 | 13.51 | -0.15% | 0.41 | 1.66% |
| 2025-09-03 | 13.90 | 14.02 | 13.45 | 13.53 | -2.66% | 0.46 | 1.84% |
| 2025-09-02 | 14.11 | 14.16 | 13.68 | 13.90 | -1.84% | 0.57 | 2.26% |
| 2025-09-01 | 14.08 | 14.32 | 13.92 | 14.16 | +1.58% | 0.54 | 2.09% |
| 2025-08-29 | 14.25 | 14.27 | 13.93 | 13.94 | -1.69% | 0.45 | 1.76% |
| 2025-08-28 | 14.01 | 14.37 | 13.58 | 14.18 | +1.21% | 0.72 | 2.86% |
| 2025-08-27 | 14.46 | 14.55 | 14.00 | 14.01 | -3.11% | 0.63 | 2.44% |
| 2025-08-26 | 14.27 | 14.55 | 14.19 | 14.46 | +1.26% | 0.60 | 2.30% |
| 2025-08-25 | 14.36 | 14.49 | 14.18 | 14.28 | -0.56% | 0.61 | 2.37% |
| 2025-08-22 | 14.45 | 14.51 | 14.25 | 14.36 | -0.35% | 0.55 | 2.13% |
| 2025-08-21 | 14.41 | 14.60 | 14.27 | 14.41 | +0.35% | 0.72 | 2.73% |