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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.72 | 9.91 | 9.71 | 9.78 | +1.35% | 2.70 | 1.12% |
| 2026-02-13 | 9.66 | 9.79 | 9.61 | 9.65 | -0.52% | 2.64 | 1.11% |
| 2026-02-12 | 9.68 | 9.72 | 9.58 | 9.70 | +0.21% | 2.01 | 0.85% |
| 2026-02-11 | 9.69 | 9.84 | 9.65 | 9.68 | -0.21% | 2.13 | 0.89% |
| 2026-02-10 | 9.66 | 9.79 | 9.62 | 9.70 | +0.31% | 2.39 | 1.00% |
| 2026-02-09 | 9.42 | 9.89 | 9.40 | 9.67 | +3.64% | 4.35 | 1.83% |
| 2026-02-06 | 9.27 | 9.43 | 9.20 | 9.33 | 0.00% | 2.69 | 1.17% |
| 2026-02-05 | 9.41 | 9.42 | 9.21 | 9.33 | -1.27% | 2.71 | 1.19% |
| 2026-02-04 | 9.26 | 9.46 | 9.23 | 9.45 | +1.61% | 3.27 | 1.42% |
| 2026-02-03 | 9.22 | 9.37 | 9.15 | 9.30 | +2.09% | 3.99 | 1.75% |
| 2026-02-02 | 9.61 | 9.65 | 9.08 | 9.11 | -6.08% | 5.73 | 2.50% |
| 2026-01-30 | 10.06 | 10.22 | 9.50 | 9.70 | -4.15% | 6.70 | 2.80% |
| 2026-01-29 | 10.26 | 10.51 | 10.06 | 10.12 | -1.94% | 4.82 | 1.91% |
| 2026-01-28 | 10.42 | 10.43 | 10.25 | 10.32 | -1.15% | 3.31 | 1.31% |
| 2026-01-27 | 10.28 | 10.50 | 10.17 | 10.44 | +1.26% | 4.28 | 1.68% |
| 2026-01-26 | 10.46 | 10.52 | 10.21 | 10.31 | -1.90% | 4.53 | 1.79% |
| 2026-01-23 | 10.30 | 10.65 | 10.28 | 10.51 | +2.44% | 5.99 | 2.33% |
| 2026-01-22 | 10.20 | 10.27 | 10.14 | 10.26 | +0.59% | 3.43 | 1.36% |
| 2026-01-21 | 10.01 | 10.30 | 9.99 | 10.20 | +1.29% | 4.51 | 1.80% |
| 2026-01-20 | 10.19 | 10.25 | 9.98 | 10.07 | -1.18% | 4.12 | 1.67% |