深天马A sz.000050
8.06
+1.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.94 | 8.22 | 7.89 | 8.06 | +1.38% | 5.25 | 2.67% |
| 2026-05-22 | 7.68 | 7.98 | 7.37 | 7.95 | +4.61% | 7.17 | 3.86% |
| 2026-05-21 | 7.81 | 8.09 | 7.56 | 7.60 | +3.40% | 7.60 | 3.91% |
| 2026-05-20 | 7.48 | 7.50 | 7.32 | 7.35 | -2.26% | 1.39 | 0.77% |
| 2026-05-19 | 7.40 | 7.52 | 7.30 | 7.52 | +1.62% | 1.81 | 0.99% |
| 2026-05-18 | 7.45 | 7.49 | 7.30 | 7.40 | -0.94% | 1.84 | 1.01% |
| 2026-05-15 | 7.73 | 7.77 | 7.38 | 7.47 | -3.24% | 2.70 | 1.46% |
| 2026-05-14 | 7.87 | 7.88 | 7.64 | 7.72 | -1.40% | 2.11 | 1.11% |
| 2026-05-13 | 7.66 | 7.95 | 7.61 | 7.83 | +1.95% | 2.12 | 1.11% |
| 2026-05-12 | 7.83 | 7.84 | 7.63 | 7.68 | -1.92% | 1.91 | 1.01% |
| 2026-05-11 | 7.81 | 7.94 | 7.76 | 7.83 | +0.77% | 1.98 | 1.03% |
| 2026-05-08 | 7.69 | 7.79 | 7.62 | 7.77 | +0.78% | 1.83 | 0.97% |
| 2026-05-07 | 7.61 | 7.76 | 7.61 | 7.71 | +1.45% | 2.18 | 1.15% |
| 2026-05-06 | 7.64 | 7.77 | 7.58 | 7.60 | -0.26% | 2.56 | 1.36% |
| 2026-04-30 | 7.85 | 7.88 | 7.54 | 7.62 | -6.85% | 3.92 | 2.09% |
| 2026-04-29 | 8.08 | 8.25 | 8.07 | 8.18 | +0.49% | 1.48 | 0.74% |
| 2026-04-28 | 8.35 | 8.35 | 8.10 | 8.14 | -2.63% | 1.68 | 0.83% |
| 2026-04-27 | 8.15 | 8.39 | 8.13 | 8.36 | +2.20% | 1.47 | 0.72% |
| 2026-04-24 | 8.30 | 8.34 | 8.15 | 8.18 | -1.68% | 1.52 | 0.75% |
| 2026-04-23 | 8.47 | 8.52 | 8.29 | 8.32 | -2.12% | 1.69 | 0.82% |