深华发Ａ(000020)股票行情
深华发Ａ(000020)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 |
|---|
| 2025-06-17 | 12.53 | 13.78 | 1.25 | 9.98% | 12.46 | 13.78 | 92947 | 12629.03 | 5.13% |
| 2025-06-16 | 12.35 | 12.53 | 0.15 | 1.21% | 12.20 | 12.62 | 26809 | 3360.02 | 1.48% |
| 2025-06-13 | 12.56 | 12.38 | -0.24 | -1.90% | 12.35 | 12.64 | 39212 | 4878.08 | 2.16% |
| 2025-06-12 | 12.65 | 12.62 | -0.11 | -0.86% | 12.52 | 12.95 | 54513 | 6902.87 | 3.01% |
| 2025-06-11 | 12.84 | 12.73 | 0.03 | 0.24% | 12.47 | 12.96 | 89582 | 11392.07 | 4.94% |
| 2025-06-10 | 12.93 | 12.70 | -0.15 | -1.17% | 12.64 | 14.14 | 160661 | 21169.84 | 8.87% |
| 2025-06-09 | 12.64 | 12.85 | 0.28 | 2.23% | 12.50 | 13.00 | 41994 | 5359.45 | 2.32% |
| 2025-06-06 | 12.34 | 12.57 | 0.21 | 1.70% | 12.31 | 12.58 | 24372 | 3038.84 | 1.35% |
| 2025-06-05 | 12.30 | 12.36 | 0.14 | 1.15% | 12.17 | 12.41 | 20283 | 2496.40 | 1.12% |
| 2025-06-04 | 12.12 | 12.22 | 0.10 | 0.83% | 12.09 | 12.24 | 12169 | 1483.09 | 0.67% |
| 2025-06-03 | 12.20 | 12.12 | -0.09 | -0.74% | 12.04 | 12.28 | 18676 | 2270.36 | 1.03% |
| 2025-05-30 | 12.46 | 12.21 | -0.30 | -2.40% | 12.18 | 12.58 | 21134 | 2608.72 | 1.17% |
| 2025-05-29 | 12.09 | 12.51 | 0.44 | 3.65% | 12.06 | 12.58 | 33758 | 4178.93 | 1.86% |
| 2025-05-28 | 12.20 | 12.07 | -0.17 | -1.39% | 12.00 | 12.33 | 20473 | 2480.35 | 1.13% |
| 2025-05-27 | 12.25 | 12.24 | -0.04 | -0.33% | 12.12 | 12.35 | 19793 | 2419.25 | 1.09% |
| 2025-05-26 | 12.07 | 12.28 | 0.21 | 1.74% | 12.07 | 12.35 | 32360 | 3959.24 | 1.79% |
| 2025-05-23 | 12.59 | 12.07 | -0.31 | -2.50% | 12.02 | 12.71 | 72037 | 8865.57 | 3.98% |
| 2025-05-22 | 12.11 | 12.38 | 0.28 | 2.31% | 12.01 | 13.10 | 91599 | 11450.13 | 5.06% |
| 2025-05-21 | 12.22 | 12.10 | -0.13 | -1.06% | 11.98 | 12.29 | 11915 | 1440.09 | 0.66% |
| 2025-05-20 | 12.15 | 12.23 | 0.08 | 0.66% | 12.02 | 12.24 | 15667 | 1901.93 | 0.86% |
| 2025-05-19 | 12.03 | 12.15 | 0.25 | 2.10% | 11.92 | 12.32 | 22548 | 2735.08 | 1.24% |
| 2025-05-16 | 11.87 | 11.90 | 0.10 | 0.85% | 11.76 | 12.05 | 18671 | 2232.89 | 1.03% |
| 2025-05-15 | 11.72 | 11.80 | -0.10 | -0.84% | 11.72 | 11.95 | 13141 | 1554.72 | 0.73% |
| 2025-05-14 | 12.02 | 11.90 | -0.10 | -0.83% | 11.82 | 12.11 | 19612 | 2335.24 | 1.08% |
| 2025-05-13 | 12.20 | 12.00 | -0.05 | -0.41% | 11.96 | 12.26 | 17404 | 2104.34 | 0.96% |
| 2025-05-12 | 12.12 | 12.05 | 0.07 | 0.58% | 11.98 | 12.16 | 16252 | 1959.71 | 0.90% |
| 2025-05-09 | 12.08 | 11.98 | -0.02 | -0.17% | 11.89 | 12.18 | 22611 | 2714.82 | 1.25% |
| 2025-05-08 | 12.06 | 12.00 | -0.07 | -0.58% | 11.92 | 12.10 | 22008 | 2643.92 | 1.21% |
| 2025-05-07 | 11.99 | 12.07 | 0.15 | 1.26% | 11.78 | 12.16 | 30797 | 3680.50 | 1.70% |
| 2025-05-06 | 11.71 | 11.92 | 0.19 | 1.62% | 11.49 | 11.94 | 32006 | 3778.42 | 1.77% |
| 2025-04-30 | 11.55 | 11.73 | 0.23 | 2.00% | 11.55 | 11.75 | 23768 | 2774.67 | 1.31% |
| 2025-04-29 | 11.37 | 11.50 | 0.09 | 0.79% | 11.28 | 11.61 | 24406 | 2803.63 | 1.35% |
| 2025-04-28 | 11.44 | 11.41 | -0.03 | -0.26% | 11.24 | 11.50 | 16667 | 1892.85 | 0.92% |
| 2025-04-25 | 11.32 | 11.44 | 0.13 | 1.15% | 11.20 | 11.49 | 18034 | 2056.02 | 1.00% |
| 2025-04-24 | 11.41 | 11.31 | -0.15 | -1.31% | 11.22 | 11.59 | 22039 | 2510.60 | 1.22% |
| 2025-04-23 | 11.50 | 11.46 | 0.04 | 0.35% | 11.36 | 11.53 | 17290 | 1978.09 | 0.95% |
| 2025-04-22 | 11.45 | 11.42 | 0.01 | 0.09% | 11.32 | 11.49 | 18950 | 2159.12 | 1.05% |
| 2025-04-21 | 11.20 | 11.41 | 0.17 | 1.51% | 11.08 | 11.45 | 16638 | 1887.75 | 0.92% |
| 2025-04-18 | 11.11 | 11.24 | 0.07 | 0.63% | 10.99 | 11.27 | 15146 | 1685.08 | 0.84% |
| 2025-04-17 | 11.17 | 11.17 | 0.06 | 0.54% | 11.01 | 11.28 | 15940 | 1784.45 | 0.88% |
| 2025-04-16 | 11.20 | 11.11 | -0.16 | -1.42% | 10.86 | 11.30 | 17880 | 1981.06 | 0.99% |
| 2025-04-15 | 11.23 | 11.27 | -0.03 | -0.27% | 11.14 | 11.49 | 16944 | 1908.97 | 0.94% |
| 2025-04-14 | 11.14 | 11.30 | 0.37 | 3.39% | 11.14 | 11.48 | 24173 | 2736.71 | 1.33% |
| 2025-04-11 | 10.83 | 10.93 | 0.12 | 1.11% | 10.72 | 11.16 | 20967 | 2302.33 | 1.16% |
| 2025-04-10 | 10.42 | 10.81 | 0.55 | 5.36% | 10.42 | 11.01 | 35070 | 3803.48 | 1.94% |
| 2025-04-09 | 9.80 | 10.26 | 0.21 | 2.09% | 9.22 | 10.33 | 48543 | 4742.13 | 2.68% |
| 2025-04-08 | 10.50 | 10.05 | -0.89 | -8.14% | 9.85 | 10.81 | 55404 | 5600.76 | 3.06% |
| 2025-04-07 | 11.79 | 10.94 | -1.21 | -9.96% | 10.94 | 11.80 | 20096 | 2229.19 | 1.11% |
| 2025-04-03 | 12.04 | 12.15 | -0.07 | -0.57% | 12.00 | 12.29 | 13811 | 1676.27 | 0.76% |
| 2025-04-02 | 12.24 | 12.22 | -0.02 | -0.16% | 12.12 | 12.48 | 15700 | 1930.39 | 0.87% |
| 2025-04-01 | 12.05 | 12.24 | 0.18 | 1.49% | 12.03 | 12.36 | 16612 | 2037.18 | 0.92% |
| 2025-03-31 | 12.16 | 12.06 | -0.08 | -0.66% | 11.90 | 12.18 | 13748 | 1652.28 | 0.76% |
| 2025-03-28 | 12.35 | 12.14 | -0.21 | -1.70% | 12.14 | 12.41 | 13302 | 1628.62 | 0.73% |
| 2025-03-27 | 12.40 | 12.35 | -0.03 | -0.24% | 12.08 | 12.48 | 12828 | 1575.49 | 0.71% |
| 2025-03-26 | 12.10 | 12.38 | 0.21 | 1.73% | 12.06 | 12.49 | 24126 | 2989.60 | 1.33% |
| 2025-03-25 | 12.13 | 12.17 | 0.02 | 0.16% | 11.91 | 12.25 | 24408 | 2961.35 | 1.35% |
| 2025-03-24 | 12.64 | 12.15 | -0.50 | -3.95% | 11.85 | 12.72 | 26625 | 3257.91 | 1.47% |
| 2025-03-21 | 12.86 | 12.65 | -0.25 | -1.94% | 12.56 | 12.90 | 20311 | 2581.29 | 1.12% |
| 2025-03-20 | 12.96 | 12.90 | -0.03 | -0.23% | 12.84 | 13.03 | 17800 | 2304.03 | 0.98% |
| 2025-03-19 | 13.12 | 12.93 | -0.17 | -1.30% | 12.83 | 13.14 | 16862 | 2180.17 | 0.93% |
| 2025-03-18 | 13.00 | 13.10 | 0.11 | 0.85% | 12.95 | 13.10 | 21516 | 2803.45 | 1.19% |
| 2025-03-17 | 12.85 | 12.99 | 0.14 | 1.09% | 12.76 | 13.08 | 23423 | 3035.65 | 1.29% |
| 2025-03-14 | 12.51 | 12.85 | 0.32 | 2.55% | 12.40 | 12.87 | 26983 | 3424.65 | 1.49% |
| 2025-03-13 | 12.76 | 12.53 | -0.22 | -1.73% | 12.33 | 12.77 | 26488 | 3301.98 | 1.46% |
| 2025-03-12 | 12.63 | 12.75 | 0.17 | 1.35% | 12.55 | 12.83 | 26346 | 3347.30 | 1.45% |
| 2025-03-11 | 12.50 | 12.58 | 0.02 | 0.16% | 12.33 | 12.59 | 14984 | 1869.86 | 0.83% |
| 2025-03-10 | 12.58 | 12.56 | 0.03 | 0.24% | 12.47 | 12.70 | 14382 | 1807.39 | 0.79% |
| 2025-03-07 | 12.69 | 12.53 | -0.17 | -1.34% | 12.45 | 12.73 | 18046 | 2272.07 | 1.00% |
| 2025-03-06 | 12.65 | 12.70 | 0.06 | 0.47% | 12.59 | 12.75 | 19626 | 2489.36 | 1.08% |
| 2025-03-05 | 12.74 | 12.64 | -0.19 | -1.48% | 12.49 | 12.89 | 21113 | 2658.86 | 1.17% |
| 2025-03-04 | 12.42 | 12.83 | 0.30 | 2.39% | 12.30 | 12.83 | 19299 | 2448.49 | 1.07% |
| 2025-03-03 | 12.49 | 12.53 | 0.13 | 1.05% | 12.38 | 12.84 | 31863 | 4029.44 | 1.76% |
| 2025-02-28 | 12.85 | 12.40 | -0.53 | -4.10% | 12.36 | 12.88 | 22888 | 2877.95 | 1.26% |
| 2025-02-27 | 13.05 | 12.93 | -0.13 | -1.00% | 12.70 | 13.19 | 28434 | 3666.17 | 1.57% |
| 2025-02-26 | 13.01 | 13.06 | 0.05 | 0.38% | 12.92 | 13.13 | 23843 | 3102.88 | 1.32% |
| 2025-02-25 | 13.06 | 13.01 | -0.14 | -1.06% | 12.99 | 13.26 | 23628 | 3095.89 | 1.30% |
| 2025-02-24 | 13.20 | 13.15 | -0.05 | -0.38% | 13.03 | 13.31 | 22702 | 2983.27 | 1.25% |
| 2025-02-21 | 13.31 | 13.20 | -0.11 | -0.83% | 13.01 | 13.37 | 23955 | 3152.29 | 1.32% |
| 2025-02-20 | 13.14 | 13.31 | 0.15 | 1.14% | 13.05 | 13.39 | 26926 | 3563.97 | 1.49% |
| 2025-02-19 | 12.84 | 13.16 | 0.29 | 2.25% | 12.55 | 13.18 | 24634 | 3224.11 | 1.36% |
深证大盘股票行情在线 K线走势图
