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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.90 | 7.97 | 7.71 | 7.95 | +1.92% | 2.10 | 1.09% |
| 2026-03-23 | 8.14 | 8.24 | 7.69 | 7.80 | -6.92% | 3.84 | 1.97% |
| 2026-03-20 | 8.62 | 8.72 | 8.38 | 8.38 | -2.78% | 2.64 | 1.26% |
| 2026-03-19 | 8.70 | 8.75 | 8.55 | 8.62 | -2.16% | 2.59 | 1.22% |
| 2026-03-18 | 8.79 | 8.83 | 8.66 | 8.81 | +0.80% | 2.51 | 1.17% |
| 2026-03-17 | 9.07 | 9.13 | 8.72 | 8.74 | -2.89% | 3.59 | 1.64% |
| 2026-03-16 | 9.31 | 9.33 | 8.92 | 9.00 | -4.15% | 5.36 | 2.42% |
| 2026-03-13 | 9.50 | 9.64 | 9.36 | 9.39 | -1.68% | 2.35 | 1.01% |
| 2026-03-12 | 9.41 | 9.67 | 9.38 | 9.55 | +1.06% | 2.46 | 1.05% |
| 2026-03-11 | 9.37 | 9.59 | 9.37 | 9.45 | +0.64% | 2.45 | 1.05% |
| 2026-03-10 | 9.38 | 9.52 | 9.35 | 9.39 | +1.73% | 2.59 | 1.12% |
| 2026-03-09 | 9.23 | 9.30 | 8.92 | 9.23 | -1.70% | 4.09 | 1.83% |
| 2026-03-06 | 9.53 | 9.61 | 9.34 | 9.39 | -3.20% | 3.82 | 1.65% |
| 2026-03-05 | 9.39 | 9.88 | 9.38 | 9.70 | +5.43% | 4.83 | 2.02% |
| 2026-03-04 | 9.28 | 9.46 | 9.17 | 9.20 | -2.02% | 2.77 | 1.21% |
| 2026-03-03 | 9.97 | 10.02 | 9.34 | 9.39 | -5.53% | 4.12 | 1.75% |
| 2026-03-02 | 10.00 | 10.14 | 9.89 | 9.94 | -2.07% | 3.61 | 1.47% |
| 2026-02-27 | 10.04 | 10.16 | 9.95 | 10.15 | +0.79% | 2.47 | 1.00% |
| 2026-02-26 | 10.02 | 10.11 | 9.92 | 10.07 | +0.80% | 2.68 | 1.08% |
| 2026-02-25 | 9.80 | 10.05 | 9.79 | 9.99 | +2.15% | 3.04 | 1.24% |