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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.28 | 8.36 | 8.25 | 8.34 | +0.48% | 1.49 | 0.73% |
| 2025-06-24 | 8.14 | 8.32 | 8.13 | 8.30 | +2.09% | 1.13 | 0.56% |
| 2025-06-23 | 7.88 | 8.14 | 7.88 | 8.13 | +2.39% | 1.11 | 0.56% |
| 2025-06-20 | 7.99 | 8.07 | 7.93 | 7.94 | -1.12% | 0.91 | 0.46% |
| 2025-06-19 | 8.01 | 8.08 | 7.97 | 8.03 | -0.12% | 0.73 | 0.37% |
| 2025-06-18 | 7.93 | 8.05 | 7.92 | 8.04 | +1.13% | 0.92 | 0.47% |
| 2025-06-17 | 8.03 | 8.04 | 7.91 | 7.95 | -0.87% | 0.91 | 0.47% |
| 2025-06-16 | 7.89 | 8.04 | 7.87 | 8.02 | +1.39% | 1.00 | 0.51% |
| 2025-06-13 | 8.03 | 8.06 | 7.87 | 7.91 | -1.98% | 1.13 | 0.58% |
| 2025-06-12 | 8.12 | 8.17 | 8.04 | 8.07 | -0.86% | 0.99 | 0.50% |
| 2025-06-11 | 8.12 | 8.27 | 8.10 | 8.14 | +0.49% | 0.99 | 0.49% |
| 2025-06-10 | 8.29 | 8.29 | 8.04 | 8.10 | -2.06% | 1.11 | 0.55% |
| 2025-06-09 | 8.33 | 8.34 | 8.26 | 8.27 | +0.24% | 0.90 | 0.44% |
| 2025-06-06 | 8.28 | 8.31 | 8.24 | 8.25 | -0.60% | 0.72 | 0.35% |
| 2025-06-05 | 8.22 | 8.33 | 8.22 | 8.30 | +1.10% | 1.07 | 0.53% |
| 2025-06-04 | 8.26 | 8.28 | 8.19 | 8.21 | -0.48% | 0.83 | 0.41% |
| 2025-06-03 | 8.19 | 8.33 | 8.17 | 8.25 | +0.36% | 1.12 | 0.55% |
| 2025-05-30 | 8.36 | 8.37 | 8.22 | 8.22 | -1.79% | 0.81 | 0.40% |
| 2025-05-29 | 8.24 | 8.38 | 8.22 | 8.37 | +1.33% | 0.94 | 0.46% |
| 2025-05-28 | 8.30 | 8.38 | 8.20 | 8.26 | -0.84% | 0.82 | 0.40% |