深中华A(000017)股票行情
深中华A(000017)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 8.90 | 8.42 | 0.10 | 1.20% | 8.28 | 8.90 | 730492 | 62108.76 | 16.57% |
| 2025-12-18 | 7.50 | 8.32 | 0.76 | 10.05% | 7.49 | 8.32 | 230283 | 18507.25 | 5.22% |
| 2025-12-17 | 7.54 | 7.56 | 0.09 | 1.20% | 7.40 | 7.60 | 161008 | 12067.21 | 3.65% |
| 2025-12-16 | 7.68 | 7.47 | -0.20 | -2.61% | 7.44 | 7.71 | 168241 | 12717.16 | 3.82% |
| 2025-12-15 | 7.63 | 7.67 | 0.00 | 0.00% | 7.49 | 7.73 | 173638 | 13263.86 | 3.94% |
| 2025-12-12 | 7.87 | 7.67 | -0.25 | -3.16% | 7.60 | 7.96 | 285835 | 22077.77 | 6.48% |
| 2025-12-11 | 8.33 | 7.92 | -0.42 | -5.04% | 7.88 | 8.34 | 342597 | 27462.77 | 7.77% |
| 2025-12-10 | 8.04 | 8.34 | 0.31 | 3.86% | 7.95 | 8.53 | 473702 | 39191.28 | 10.75% |
| 2025-12-09 | 8.12 | 8.03 | -0.22 | -2.67% | 7.98 | 8.25 | 258467 | 20912.63 | 5.86% |
| 2025-12-08 | 7.96 | 8.25 | 0.26 | 3.25% | 7.88 | 8.40 | 367030 | 30100.44 | 8.33% |
| 2025-12-05 | 7.65 | 7.99 | 0.37 | 4.86% | 7.60 | 8.00 | 315244 | 24710.01 | 7.15% |
| 2025-12-04 | 7.66 | 7.62 | -0.12 | -1.55% | 7.54 | 7.78 | 208493 | 15889.08 | 4.73% |
| 2025-12-03 | 8.01 | 7.74 | -0.14 | -1.78% | 7.70 | 8.06 | 312047 | 24405.42 | 7.08% |
| 2025-12-02 | 7.85 | 7.88 | 0.11 | 1.42% | 7.71 | 8.06 | 385982 | 30371.47 | 8.76% |
| 2025-12-01 | 8.01 | 7.77 | 0.06 | 0.78% | 7.75 | 8.09 | 543917 | 42859.26 | 12.34% |
| 2025-11-28 | 7.51 | 7.71 | 0.42 | 5.76% | 7.34 | 7.90 | 691698 | 53026.22 | 15.69% |
| 2025-11-27 | 7.53 | 7.29 | -0.44 | -5.69% | 7.28 | 7.58 | 583127 | 42929.62 | 13.23% |
| 2025-11-26 | 7.92 | 7.73 | -0.29 | -3.62% | 7.57 | 8.37 | 847065 | 66205.67 | 19.22% |
| 2025-11-25 | 7.92 | 8.02 | -0.29 | -3.49% | 7.71 | 8.18 | 955836 | 76260.19 | 21.68% |
| 2025-11-24 | 9.21 | 8.31 | -0.92 | -9.97% | 8.31 | 9.21 | 329942 | 28478.37 | 7.48% |
| 2025-11-21 | 9.23 | 9.23 | 0.84 | 10.01% | 9.23 | 9.23 | 101548 | 9372.85 | 2.30% |
| 2025-11-20 | 7.84 | 8.39 | 0.76 | 9.96% | 7.82 | 8.39 | 510394 | 42090.20 | 11.58% |
| 2025-11-19 | 6.98 | 7.63 | 0.69 | 9.94% | 6.90 | 7.63 | 589175 | 43972.55 | 13.37% |
| 2025-11-18 | 7.07 | 6.94 | -0.17 | -2.39% | 6.89 | 7.10 | 158203 | 11036.82 | 3.59% |
| 2025-11-17 | 7.01 | 7.11 | 0.13 | 1.86% | 7.00 | 7.27 | 210190 | 14992.22 | 4.77% |
| 2025-11-14 | 6.98 | 6.98 | -0.02 | -0.29% | 6.95 | 7.07 | 124190 | 8720.58 | 2.82% |
| 2025-11-13 | 6.94 | 7.00 | 0.09 | 1.30% | 6.86 | 7.01 | 139971 | 9741.83 | 3.18% |
| 2025-11-12 | 6.95 | 6.91 | -0.05 | -0.72% | 6.86 | 7.00 | 137905 | 9531.30 | 3.13% |
| 2025-11-11 | 6.80 | 6.96 | 0.17 | 2.50% | 6.77 | 7.04 | 224100 | 15565.73 | 5.08% |
| 2025-11-10 | 6.68 | 6.79 | 0.13 | 1.95% | 6.62 | 6.84 | 150890 | 10202.75 | 3.42% |
| 2025-11-07 | 6.66 | 6.66 | -0.01 | -0.15% | 6.61 | 6.69 | 98050 | 6516.66 | 2.22% |
| 2025-11-06 | 6.80 | 6.67 | -0.13 | -1.91% | 6.63 | 6.80 | 189467 | 12651.42 | 6.25% |
| 2025-11-05 | 6.70 | 6.80 | 0.05 | 0.74% | 6.67 | 6.86 | 134863 | 9161.36 | 4.45% |
| 2025-11-04 | 6.78 | 6.75 | -0.05 | -0.74% | 6.69 | 6.84 | 139537 | 9435.58 | 4.61% |
| 2025-11-03 | 6.76 | 6.80 | 0.04 | 0.59% | 6.68 | 6.82 | 137849 | 9309.14 | 4.55% |
| 2025-10-31 | 6.75 | 6.76 | 0.08 | 1.20% | 6.72 | 6.86 | 134072 | 9071.37 | 4.43% |
| 2025-10-30 | 6.79 | 6.68 | -0.02 | -0.30% | 6.68 | 6.84 | 155212 | 10464.26 | 5.12% |
| 2025-10-29 | 6.76 | 6.70 | -0.10 | -1.47% | 6.65 | 6.80 | 148988 | 9976.35 | 4.92% |
| 2025-10-28 | 6.75 | 6.80 | 0.05 | 0.74% | 6.66 | 6.85 | 138533 | 9386.95 | 4.57% |
| 2025-10-27 | 6.89 | 6.75 | -0.12 | -1.75% | 6.66 | 6.89 | 206424 | 13923.79 | 6.81% |
| 2025-10-24 | 7.12 | 6.87 | -0.29 | -4.05% | 6.86 | 7.12 | 262486 | 18284.28 | 8.66% |
| 2025-10-23 | 7.16 | 7.16 | 0.13 | 1.85% | 6.95 | 7.20 | 320299 | 22641.29 | 10.57% |
| 2025-10-22 | 6.97 | 7.03 | -0.18 | -2.50% | 6.90 | 7.18 | 212729 | 15032.76 | 7.02% |
| 2025-10-21 | 7.30 | 7.21 | 0.02 | 0.28% | 7.14 | 7.30 | 201084 | 14522.57 | 6.64% |
| 2025-10-20 | 7.13 | 7.19 | -0.03 | -0.42% | 7.04 | 7.33 | 323649 | 23219.77 | 10.68% |
| 2025-10-17 | 7.39 | 7.22 | -0.02 | -0.28% | 7.21 | 7.39 | 344165 | 25088.83 | 11.36% |
| 2025-10-16 | 7.21 | 7.24 | 0.04 | 0.56% | 7.16 | 7.41 | 396290 | 28854.77 | 13.08% |
| 2025-10-15 | 7.29 | 7.20 | -0.02 | -0.28% | 7.03 | 7.30 | 311298 | 22324.87 | 10.27% |
| 2025-10-14 | 7.49 | 7.22 | -0.13 | -1.77% | 7.16 | 7.55 | 488284 | 35702.82 | 16.12% |
| 2025-10-13 | 6.90 | 7.35 | 0.24 | 3.38% | 6.88 | 7.41 | 486684 | 35204.33 | 16.06% |
| 2025-10-10 | 6.72 | 7.11 | 0.22 | 3.19% | 6.72 | 7.24 | 463539 | 32368.71 | 15.30% |
| 2025-10-09 | 6.78 | 6.89 | 0.29 | 4.39% | 6.65 | 6.97 | 286779 | 19509.38 | 9.47% |
| 2025-09-30 | 6.59 | 6.60 | 0.01 | 0.15% | 6.58 | 6.67 | 89671 | 5939.61 | 2.96% |
| 2025-09-29 | 6.55 | 6.59 | 0.04 | 0.61% | 6.42 | 6.59 | 101967 | 6649.43 | 3.37% |
| 2025-09-26 | 6.58 | 6.55 | -0.07 | -1.06% | 6.52 | 6.65 | 85310 | 5611.03 | 2.82% |
| 2025-09-25 | 6.70 | 6.62 | -0.11 | -1.63% | 6.57 | 6.73 | 132891 | 8808.02 | 4.39% |
| 2025-09-24 | 6.57 | 6.73 | 0.13 | 1.97% | 6.56 | 6.82 | 156337 | 10503.93 | 5.16% |
| 2025-09-23 | 6.72 | 6.60 | -0.15 | -2.22% | 6.54 | 6.74 | 148652 | 9825.90 | 4.91% |
| 2025-09-22 | 6.69 | 6.75 | 0.04 | 0.60% | 6.60 | 6.75 | 150346 | 10022.05 | 4.96% |
| 2025-09-19 | 6.66 | 6.71 | 0.03 | 0.45% | 6.56 | 6.73 | 181039 | 12033.81 | 5.98% |
| 2025-09-18 | 6.90 | 6.68 | -0.26 | -3.75% | 6.62 | 6.93 | 290022 | 19686.88 | 9.57% |
| 2025-09-17 | 7.02 | 6.94 | -0.15 | -2.12% | 6.91 | 7.05 | 235172 | 16343.86 | 7.76% |
| 2025-09-16 | 7.21 | 7.09 | 0.02 | 0.28% | 7.00 | 7.29 | 280747 | 19889.50 | 9.27% |
| 2025-09-15 | 7.10 | 7.07 | -0.13 | -1.81% | 6.98 | 7.15 | 306252 | 21566.90 | 10.11% |
| 2025-09-12 | 7.11 | 7.20 | 0.07 | 0.98% | 7.04 | 7.33 | 510904 | 36840.79 | 16.86% |
| 2025-09-11 | 7.20 | 7.13 | -0.12 | -1.66% | 7.05 | 7.23 | 436601 | 31016.70 | 14.41% |
| 2025-09-10 | 7.30 | 7.25 | -0.25 | -3.33% | 7.07 | 7.34 | 742035 | 53501.69 | 24.49% |
| 2025-09-09 | 6.87 | 7.50 | 0.68 | 9.97% | 6.77 | 7.50 | 543141 | 39609.92 | 17.93% |
| 2025-09-08 | 6.88 | 6.82 | 0.04 | 0.59% | 6.74 | 6.91 | 174133 | 11859.65 | 5.75% |
| 2025-09-05 | 6.67 | 6.78 | 0.10 | 1.50% | 6.53 | 6.80 | 215346 | 14415.32 | 7.11% |
| 2025-09-04 | 6.76 | 6.68 | 0.04 | 0.60% | 6.59 | 6.78 | 264251 | 17694.01 | 8.72% |
| 2025-09-03 | 6.86 | 6.64 | -0.12 | -1.78% | 6.62 | 7.05 | 356578 | 24332.52 | 11.77% |
| 2025-09-02 | 6.67 | 6.76 | 0.08 | 1.20% | 6.62 | 6.81 | 293114 | 19745.29 | 9.67% |
| 2025-09-01 | 6.53 | 6.68 | 0.18 | 2.77% | 6.49 | 6.69 | 180200 | 11932.92 | 5.95% |
| 2025-08-29 | 6.47 | 6.50 | -0.02 | -0.31% | 6.45 | 6.56 | 119933 | 7791.80 | 3.96% |
| 2025-08-28 | 6.50 | 6.52 | 0.00 | 0.00% | 6.30 | 6.61 | 157479 | 10166.99 | 5.20% |
| 2025-08-27 | 6.74 | 6.52 | -0.23 | -3.41% | 6.52 | 6.76 | 172886 | 11475.82 | 5.71% |
| 2025-08-26 | 6.70 | 6.75 | 0.01 | 0.15% | 6.68 | 6.79 | 153088 | 10309.03 | 5.05% |
| 2025-08-25 | 6.87 | 6.74 | -0.06 | -0.88% | 6.68 | 6.87 | 162910 | 10988.28 | 5.38% |
| 2025-08-22 | 6.73 | 6.80 | 0.04 | 0.59% | 6.66 | 6.81 | 189990 | 12796.32 | 6.27% |
深证大盘股票行情在线 K线走势图
深中华A(000017)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
