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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.35 | 8.36 | 8.25 | 8.33 | -0.48% | 0.74 | 0.36% |
| 2025-05-26 | 8.25 | 8.41 | 8.23 | 8.37 | +1.45% | 0.94 | 0.46% |
| 2025-05-23 | 8.29 | 8.40 | 8.25 | 8.25 | -0.72% | 0.76 | 0.37% |
| 2025-05-22 | 8.36 | 8.43 | 8.28 | 8.31 | -0.95% | 0.56 | 0.27% |
| 2025-05-21 | 8.42 | 8.47 | 8.35 | 8.39 | -0.47% | 0.56 | 0.27% |
| 2025-05-20 | 8.40 | 8.46 | 8.36 | 8.43 | +0.12% | 0.81 | 0.39% |
| 2025-05-19 | 8.28 | 8.43 | 8.21 | 8.42 | +1.81% | 0.98 | 0.48% |
| 2025-05-16 | 8.30 | 8.38 | 8.25 | 8.27 | -0.48% | 0.79 | 0.39% |
| 2025-05-15 | 8.41 | 8.41 | 8.29 | 8.31 | -1.19% | 0.77 | 0.37% |
| 2025-05-14 | 8.39 | 8.49 | 8.30 | 8.41 | +0.12% | 1.00 | 0.48% |
| 2025-05-13 | 8.48 | 8.49 | 8.39 | 8.40 | +0.12% | 1.06 | 0.51% |
| 2025-05-12 | 8.29 | 8.39 | 8.24 | 8.39 | +1.82% | 1.07 | 0.52% |
| 2025-05-09 | 8.21 | 8.29 | 8.15 | 8.24 | +0.37% | 0.86 | 0.43% |
| 2025-05-08 | 8.15 | 8.25 | 8.12 | 8.21 | +0.37% | 0.89 | 0.44% |
| 2025-05-07 | 8.17 | 8.23 | 8.11 | 8.18 | +0.86% | 1.13 | 0.56% |
| 2025-05-06 | 8.02 | 8.11 | 7.96 | 8.11 | +1.63% | 1.36 | 0.69% |