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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.50 | 9.62 | 9.27 | 9.53 | +2.03% | 3.05 | 1.31% |
| 2025-10-22 | 9.25 | 9.38 | 9.18 | 9.34 | +0.43% | 1.43 | 0.62% |
| 2025-10-21 | 9.20 | 9.38 | 9.16 | 9.30 | +1.53% | 1.84 | 0.81% |
| 2025-10-20 | 9.19 | 9.31 | 9.11 | 9.16 | +0.99% | 1.82 | 0.81% |
| 2025-10-17 | 9.47 | 9.48 | 9.05 | 9.07 | -4.32% | 2.64 | 1.16% |
| 2025-10-16 | 9.40 | 9.76 | 9.33 | 9.48 | +0.64% | 3.36 | 1.43% |
| 2025-10-15 | 9.39 | 9.48 | 9.30 | 9.42 | +0.11% | 2.10 | 0.91% |
| 2025-10-14 | 9.81 | 9.89 | 9.39 | 9.41 | -3.29% | 3.74 | 1.59% |
| 2025-10-13 | 9.64 | 9.77 | 9.50 | 9.73 | -2.21% | 3.65 | 1.54% |
| 2025-10-10 | 10.07 | 10.17 | 9.86 | 9.95 | -1.49% | 2.85 | 1.16% |
| 2025-10-09 | 9.95 | 10.22 | 9.93 | 10.10 | +1.81% | 3.37 | 1.36% |
| 2025-09-30 | 9.99 | 10.07 | 9.85 | 9.92 | -0.70% | 2.13 | 0.87% |
| 2025-09-29 | 9.91 | 10.01 | 9.82 | 9.99 | +0.50% | 2.58 | 1.06% |
| 2025-09-26 | 10.18 | 10.30 | 9.93 | 9.94 | -2.83% | 3.34 | 1.34% |
| 2025-09-25 | 9.96 | 10.35 | 9.93 | 10.23 | +2.20% | 4.94 | 1.98% |
| 2025-09-24 | 9.95 | 10.09 | 9.85 | 10.01 | 0.00% | 3.15 | 1.29% |
| 2025-09-23 | 10.00 | 10.06 | 9.74 | 10.01 | -1.09% | 4.17 | 1.71% |
| 2025-09-22 | 9.92 | 10.21 | 9.87 | 10.12 | +2.22% | 4.78 | 1.94% |
| 2025-09-19 | 9.63 | 10.01 | 9.59 | 9.90 | +2.17% | 4.10 | 1.69% |
| 2025-09-18 | 9.80 | 9.94 | 9.58 | 9.69 | -1.22% | 2.72 | 1.13% |