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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.92 | 8.97 | 8.84 | 8.84 | -1.34% | 1.58 | 0.72% |
| 2025-12-17 | 8.78 | 9.02 | 8.72 | 8.96 | +1.82% | 1.81 | 0.83% |
| 2025-12-16 | 8.86 | 8.88 | 8.72 | 8.80 | -0.68% | 1.39 | 0.64% |
| 2025-12-15 | 8.84 | 8.96 | 8.81 | 8.86 | -0.56% | 1.22 | 0.56% |
| 2025-12-12 | 8.87 | 8.96 | 8.80 | 8.91 | +0.34% | 1.80 | 0.82% |
| 2025-12-11 | 9.07 | 9.09 | 8.87 | 8.88 | -1.88% | 1.50 | 0.68% |
| 2025-12-10 | 9.03 | 9.10 | 8.93 | 9.05 | -0.33% | 1.52 | 0.68% |
| 2025-12-09 | 9.21 | 9.22 | 9.05 | 9.08 | -1.63% | 1.96 | 0.88% |
| 2025-12-08 | 9.25 | 9.44 | 9.21 | 9.23 | -0.65% | 3.14 | 1.37% |
| 2025-12-05 | 9.13 | 9.35 | 9.06 | 9.29 | +1.98% | 2.46 | 1.08% |
| 2025-12-04 | 9.12 | 9.19 | 9.05 | 9.11 | -0.87% | 1.98 | 0.88% |
| 2025-12-03 | 9.18 | 9.34 | 9.08 | 9.19 | +0.11% | 2.41 | 1.06% |
| 2025-12-02 | 9.27 | 9.31 | 9.12 | 9.18 | -1.29% | 1.66 | 0.74% |
| 2025-12-01 | 9.05 | 9.34 | 9.01 | 9.30 | +2.88% | 2.13 | 0.94% |
| 2025-11-28 | 8.96 | 9.06 | 8.91 | 9.04 | +1.80% | 1.27 | 0.57% |
| 2025-11-27 | 8.88 | 9.00 | 8.84 | 8.88 | +0.11% | 0.96 | 0.44% |
| 2025-11-26 | 8.95 | 9.01 | 8.87 | 8.87 | -1.00% | 1.40 | 0.64% |
| 2025-11-25 | 8.79 | 9.08 | 8.79 | 8.96 | +2.28% | 1.77 | 0.80% |
| 2025-11-24 | 8.70 | 8.81 | 8.64 | 8.76 | +1.15% | 1.45 | 0.68% |
| 2025-11-21 | 8.96 | 9.01 | 8.66 | 8.66 | -4.20% | 2.22 | 1.03% |