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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.36 | 8.55 | 8.33 | 8.50 | +1.55% | 1.63 | 0.78% |
| 2026-04-21 | 8.38 | 8.44 | 8.28 | 8.37 | -0.59% | 1.65 | 0.81% |
| 2026-04-20 | 8.30 | 8.51 | 8.29 | 8.42 | +0.96% | 2.08 | 1.00% |
| 2026-04-17 | 8.27 | 8.38 | 8.24 | 8.34 | +0.60% | 1.52 | 0.74% |
| 2026-04-16 | 8.26 | 8.31 | 8.21 | 8.29 | +0.48% | 1.41 | 0.70% |
| 2026-04-15 | 8.32 | 8.37 | 8.23 | 8.25 | -0.48% | 1.44 | 0.71% |
| 2026-04-14 | 8.32 | 8.39 | 8.23 | 8.29 | 0.00% | 1.41 | 0.69% |
| 2026-04-13 | 8.26 | 8.35 | 8.22 | 8.29 | -0.12% | 1.29 | 0.63% |
| 2026-04-10 | 8.25 | 8.42 | 8.24 | 8.30 | +1.22% | 1.93 | 0.94% |
| 2026-04-09 | 8.17 | 8.28 | 8.13 | 8.20 | -0.61% | 1.70 | 0.84% |
| 2026-04-08 | 8.05 | 8.25 | 8.05 | 8.25 | +4.43% | 2.48 | 1.24% |
| 2026-04-07 | 7.84 | 7.99 | 7.80 | 7.90 | +1.41% | 1.21 | 0.62% |
| 2026-04-03 | 7.91 | 7.95 | 7.77 | 7.79 | -1.27% | 1.13 | 0.59% |
| 2026-04-02 | 8.01 | 8.08 | 7.82 | 7.89 | -1.87% | 1.54 | 0.79% |
| 2026-04-01 | 8.05 | 8.08 | 7.95 | 8.04 | +1.64% | 1.69 | 0.86% |
| 2026-03-31 | 8.05 | 8.15 | 7.90 | 7.91 | -1.98% | 1.72 | 0.87% |
| 2026-03-30 | 7.92 | 8.08 | 7.86 | 8.07 | +0.50% | 1.77 | 0.90% |
| 2026-03-27 | 7.87 | 8.08 | 7.84 | 8.03 | +0.88% | 1.42 | 0.72% |
| 2026-03-26 | 8.04 | 8.10 | 7.89 | 7.96 | -0.99% | 1.46 | 0.74% |
| 2026-03-25 | 8.04 | 8.09 | 7.98 | 8.04 | +1.13% | 1.82 | 0.92% |