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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.46 | 9.77 | 9.40 | 9.77 | +2.84% | 3.37 | 1.42% |
| 2025-08-19 | 9.55 | 9.64 | 9.43 | 9.50 | -0.52% | 2.18 | 0.93% |
| 2025-08-18 | 9.55 | 9.67 | 9.50 | 9.55 | +0.42% | 2.42 | 1.03% |
| 2025-08-15 | 9.45 | 9.56 | 9.39 | 9.51 | 0.00% | 2.69 | 1.16% |
| 2025-08-14 | 9.70 | 9.75 | 9.49 | 9.51 | -1.76% | 2.01 | 0.85% |
| 2025-08-13 | 9.73 | 9.78 | 9.66 | 9.68 | -0.62% | 1.57 | 0.66% |
| 2025-08-12 | 9.69 | 9.79 | 9.66 | 9.74 | +0.10% | 2.26 | 0.94% |
| 2025-08-11 | 9.42 | 9.80 | 9.41 | 9.73 | +3.73% | 2.99 | 1.26% |
| 2025-08-08 | 9.41 | 9.45 | 9.33 | 9.38 | -0.64% | 1.00 | 0.43% |
| 2025-08-07 | 9.50 | 9.54 | 9.40 | 9.44 | -0.42% | 1.42 | 0.61% |
| 2025-08-06 | 9.42 | 9.49 | 9.38 | 9.48 | +0.42% | 1.44 | 0.62% |
| 2025-08-05 | 9.30 | 9.48 | 9.29 | 9.44 | +1.61% | 1.61 | 0.69% |
| 2025-08-04 | 9.20 | 9.30 | 9.12 | 9.29 | +0.54% | 1.56 | 0.69% |
| 2025-08-01 | 9.35 | 9.39 | 9.16 | 9.24 | +0.11% | 1.76 | 0.78% |
| 2025-07-31 | 9.40 | 9.47 | 9.19 | 9.23 | -1.91% | 1.87 | 0.82% |
| 2025-07-30 | 9.36 | 9.51 | 9.33 | 9.41 | +0.32% | 1.71 | 0.74% |
| 2025-07-29 | 9.22 | 9.39 | 9.22 | 9.38 | +1.52% | 1.64 | 0.72% |
| 2025-07-28 | 9.14 | 9.25 | 9.10 | 9.24 | +0.98% | 1.37 | 0.60% |
| 2025-07-25 | 9.14 | 9.18 | 9.10 | 9.15 | 0.00% | 1.13 | 0.50% |
| 2025-07-24 | 9.07 | 9.16 | 9.02 | 9.15 | +0.88% | 1.28 | 0.57% |