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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.08 | 9.23 | 9.06 | 9.07 | +0.22% | 1.69 | 0.75% |
| 2025-07-22 | 9.06 | 9.10 | 9.00 | 9.05 | -0.11% | 1.21 | 0.54% |
| 2025-07-21 | 9.07 | 9.10 | 9.00 | 9.06 | -0.11% | 1.29 | 0.58% |
| 2025-07-18 | 9.10 | 9.12 | 9.01 | 9.07 | -0.11% | 1.28 | 0.58% |
| 2025-07-17 | 8.88 | 9.09 | 8.88 | 9.08 | +1.91% | 1.57 | 0.71% |
| 2025-07-16 | 8.88 | 8.98 | 8.82 | 8.91 | +0.34% | 1.74 | 0.79% |
| 2025-07-15 | 8.89 | 9.08 | 8.79 | 8.88 | +1.60% | 2.30 | 1.05% |
| 2025-07-14 | 8.67 | 8.78 | 8.66 | 8.74 | +0.58% | 1.10 | 0.51% |
| 2025-07-11 | 8.73 | 8.77 | 8.66 | 8.69 | -0.11% | 1.34 | 0.63% |
| 2025-07-10 | 8.59 | 8.74 | 8.58 | 8.70 | +1.16% | 1.38 | 0.65% |
| 2025-07-09 | 8.62 | 8.66 | 8.56 | 8.60 | -0.12% | 1.15 | 0.54% |
| 2025-07-08 | 8.46 | 8.62 | 8.43 | 8.61 | +1.41% | 1.22 | 0.58% |
| 2025-07-07 | 8.47 | 8.54 | 8.45 | 8.49 | +0.12% | 0.88 | 0.42% |
| 2025-07-04 | 8.61 | 8.62 | 8.47 | 8.48 | -1.62% | 1.19 | 0.57% |
| 2025-07-03 | 8.48 | 8.66 | 8.44 | 8.62 | +1.77% | 1.65 | 0.78% |
| 2025-07-02 | 8.46 | 8.50 | 8.37 | 8.47 | 0.00% | 1.54 | 0.74% |
| 2025-07-01 | 8.53 | 8.57 | 8.41 | 8.47 | -0.59% | 1.57 | 0.75% |
| 2025-06-30 | 8.41 | 8.78 | 8.35 | 8.52 | +0.47% | 2.95 | 1.40% |
| 2025-06-27 | 8.32 | 8.60 | 8.27 | 8.48 | +2.29% | 2.21 | 1.07% |
| 2025-06-26 | 8.33 | 8.40 | 8.27 | 8.29 | -0.60% | 0.93 | 0.45% |