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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.02 | 10.23 | 9.95 | 10.19 | +0.79% | 4.37 | 1.76% |
| 2026-01-16 | 10.29 | 10.30 | 9.96 | 10.11 | -1.56% | 5.24 | 2.12% |
| 2026-01-15 | 10.08 | 10.36 | 10.03 | 10.27 | +1.28% | 5.64 | 2.25% |
| 2026-01-14 | 10.01 | 10.59 | 9.99 | 10.14 | +1.81% | 8.66 | 3.44% |
| 2026-01-13 | 10.31 | 10.33 | 9.92 | 9.96 | -3.58% | 7.17 | 2.90% |
| 2026-01-12 | 10.00 | 10.39 | 9.98 | 10.33 | +0.78% | 12.21 | 4.86% |
| 2026-01-09 | 9.58 | 10.53 | 9.50 | 10.25 | +7.11% | 15.32 | 6.10% |
| 2026-01-08 | 9.26 | 9.97 | 9.25 | 9.57 | +3.01% | 5.70 | 2.40% |
| 2026-01-07 | 9.48 | 9.48 | 9.27 | 9.29 | -1.80% | 2.98 | 1.30% |
| 2026-01-06 | 9.11 | 9.49 | 9.11 | 9.46 | +3.96% | 4.67 | 2.02% |
| 2026-01-05 | 9.03 | 9.11 | 8.97 | 9.10 | +0.78% | 2.37 | 1.06% |
| 2025-12-31 | 8.90 | 9.10 | 8.89 | 9.03 | +1.80% | 3.19 | 1.44% |
| 2025-12-30 | 8.86 | 8.93 | 8.83 | 8.87 | -0.23% | 1.58 | 0.72% |
| 2025-12-29 | 8.89 | 8.99 | 8.84 | 8.89 | +0.11% | 2.01 | 0.92% |
| 2025-12-26 | 8.88 | 8.92 | 8.83 | 8.88 | 0.00% | 1.57 | 0.72% |
| 2025-12-25 | 9.01 | 9.02 | 8.85 | 8.88 | -1.22% | 1.77 | 0.81% |
| 2025-12-24 | 8.72 | 9.01 | 8.71 | 8.99 | +2.98% | 2.76 | 1.26% |
| 2025-12-23 | 8.80 | 8.91 | 8.70 | 8.73 | -0.68% | 2.10 | 0.97% |
| 2025-12-22 | 8.93 | 9.02 | 8.78 | 8.79 | -1.24% | 2.31 | 1.05% |
| 2025-12-19 | 8.87 | 9.00 | 8.85 | 8.90 | +0.68% | 1.36 | 0.62% |