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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.70 | 9.89 | 9.68 | 9.81 | +0.72% | 2.21 | 0.92% |
| 2025-09-16 | 9.65 | 9.75 | 9.58 | 9.74 | +0.72% | 1.63 | 0.68% |
| 2025-09-15 | 9.75 | 9.84 | 9.64 | 9.67 | -0.82% | 1.93 | 0.81% |
| 2025-09-12 | 9.74 | 9.83 | 9.65 | 9.75 | -0.20% | 2.29 | 0.96% |
| 2025-09-11 | 9.37 | 9.77 | 9.37 | 9.77 | +3.83% | 3.49 | 1.47% |
| 2025-09-10 | 9.50 | 9.65 | 9.38 | 9.41 | -0.74% | 2.40 | 1.03% |
| 2025-09-09 | 9.76 | 9.85 | 9.46 | 9.48 | -3.07% | 3.37 | 1.43% |
| 2025-09-08 | 9.96 | 9.97 | 9.71 | 9.78 | -2.00% | 3.34 | 1.39% |
| 2025-09-05 | 9.63 | 9.98 | 9.56 | 9.98 | +4.28% | 4.50 | 1.87% |
| 2025-09-04 | 9.78 | 10.00 | 9.39 | 9.57 | -2.25% | 4.37 | 1.83% |
| 2025-09-03 | 9.83 | 10.10 | 9.59 | 9.79 | -0.31% | 4.99 | 2.07% |
| 2025-09-02 | 10.05 | 10.05 | 9.72 | 9.82 | -2.39% | 4.84 | 2.00% |
| 2025-09-01 | 10.20 | 10.23 | 9.98 | 10.06 | -1.28% | 4.87 | 1.97% |
| 2025-08-29 | 10.28 | 10.30 | 10.02 | 10.19 | -0.88% | 5.36 | 2.15% |
| 2025-08-28 | 9.90 | 10.28 | 9.82 | 10.28 | +3.84% | 6.39 | 2.57% |
| 2025-08-27 | 10.03 | 10.29 | 9.86 | 9.90 | -1.20% | 5.82 | 2.35% |
| 2025-08-26 | 9.79 | 10.17 | 9.70 | 10.02 | +2.24% | 4.00 | 1.64% |
| 2025-08-25 | 9.92 | 9.98 | 9.69 | 9.80 | -0.81% | 3.96 | 1.64% |
| 2025-08-22 | 9.74 | 10.01 | 9.64 | 9.88 | +1.96% | 3.00 | 1.24% |
| 2025-08-21 | 9.77 | 9.81 | 9.62 | 9.69 | -0.82% | 2.12 | 0.89% |