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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.14 | 9.15 | 9.03 | 9.04 | -0.33% | 1.36 | 0.61% |
| 2025-11-19 | 9.28 | 9.33 | 9.06 | 9.07 | -2.26% | 1.85 | 0.82% |
| 2025-11-18 | 9.36 | 9.38 | 9.26 | 9.28 | -1.17% | 1.52 | 0.66% |
| 2025-11-17 | 9.50 | 9.53 | 9.36 | 9.39 | -1.37% | 1.56 | 0.67% |
| 2025-11-14 | 9.54 | 9.65 | 9.51 | 9.52 | -0.63% | 1.51 | 0.64% |
| 2025-11-13 | 9.55 | 9.60 | 9.50 | 9.58 | +0.21% | 1.58 | 0.67% |
| 2025-11-12 | 9.73 | 9.73 | 9.48 | 9.56 | -1.95% | 2.16 | 0.92% |
| 2025-11-11 | 9.78 | 9.82 | 9.72 | 9.75 | 0.00% | 1.59 | 0.66% |
| 2025-11-10 | 9.83 | 9.87 | 9.69 | 9.75 | -0.61% | 1.91 | 0.80% |
| 2025-11-07 | 9.81 | 9.87 | 9.74 | 9.81 | -0.61% | 1.76 | 0.73% |
| 2025-11-06 | 9.97 | 10.03 | 9.81 | 9.87 | -1.20% | 3.21 | 1.32% |
| 2025-11-05 | 9.95 | 10.16 | 9.86 | 9.99 | -0.70% | 3.42 | 1.39% |
| 2025-11-04 | 9.91 | 10.12 | 9.85 | 10.06 | +1.51% | 4.41 | 1.80% |
| 2025-11-03 | 9.70 | 10.08 | 9.68 | 9.91 | +2.06% | 4.20 | 1.72% |
| 2025-10-31 | 9.58 | 9.89 | 9.55 | 9.71 | +2.43% | 4.06 | 1.69% |
| 2025-10-30 | 9.54 | 9.60 | 9.46 | 9.48 | -0.73% | 1.62 | 0.69% |
| 2025-10-29 | 9.50 | 9.57 | 9.47 | 9.55 | 0.00% | 1.44 | 0.61% |
| 2025-10-28 | 9.54 | 9.63 | 9.50 | 9.55 | -0.31% | 1.51 | 0.65% |
| 2025-10-27 | 9.53 | 9.64 | 9.46 | 9.58 | +0.95% | 1.96 | 0.84% |
| 2025-10-24 | 9.51 | 9.55 | 9.40 | 9.49 | -0.42% | 1.92 | 0.83% |