深天马Ａ(000050)股票行情
深天马Ａ(000050)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 |
|---|
| 2026-02-03 | 9.22 | 9.30 | 0.19 | 2.09% | 9.15 | 9.37 | 430371 | 39908.16 | 1.75% |
| 2026-02-02 | 9.61 | 9.11 | -0.59 | -6.08% | 9.08 | 9.65 | 615277 | 57312.80 | 2.50% |
| 2026-01-30 | 10.06 | 9.70 | -0.42 | -4.15% | 9.50 | 10.22 | 688643 | 66997.75 | 2.80% |
| 2026-01-29 | 10.26 | 10.12 | -0.20 | -1.94% | 10.06 | 10.51 | 470009 | 48243.86 | 1.91% |
| 2026-01-28 | 10.42 | 10.32 | -0.12 | -1.15% | 10.25 | 10.43 | 320955 | 33114.59 | 1.31% |
| 2026-01-27 | 10.28 | 10.44 | 0.13 | 1.26% | 10.17 | 10.50 | 413248 | 42763.58 | 1.68% |
| 2026-01-26 | 10.46 | 10.31 | -0.20 | -1.90% | 10.21 | 10.52 | 438758 | 45347.45 | 1.79% |
| 2026-01-23 | 10.30 | 10.51 | 0.25 | 2.44% | 10.28 | 10.65 | 571809 | 59934.18 | 2.33% |
| 2026-01-22 | 10.20 | 10.26 | 0.06 | 0.59% | 10.14 | 10.27 | 335338 | 34250.60 | 1.36% |
| 2026-01-21 | 10.01 | 10.20 | 0.13 | 1.29% | 9.99 | 10.30 | 443535 | 45122.70 | 1.80% |
| 2026-01-20 | 10.19 | 10.07 | -0.12 | -1.18% | 9.98 | 10.25 | 409906 | 41245.49 | 1.67% |
| 2026-01-19 | 10.02 | 10.19 | 0.08 | 0.79% | 9.95 | 10.23 | 431854 | 43733.59 | 1.76% |
| 2026-01-16 | 10.29 | 10.11 | -0.16 | -1.56% | 9.96 | 10.30 | 520480 | 52429.75 | 2.12% |
| 2026-01-15 | 10.08 | 10.27 | 0.13 | 1.28% | 10.03 | 10.36 | 553994 | 56384.39 | 2.25% |
| 2026-01-14 | 10.01 | 10.14 | 0.18 | 1.81% | 9.99 | 10.59 | 846241 | 86567.02 | 3.44% |
| 2026-01-13 | 10.31 | 9.96 | -0.37 | -3.58% | 9.92 | 10.33 | 711933 | 71671.98 | 2.90% |
| 2026-01-12 | 10.00 | 10.33 | 0.08 | 0.78% | 9.98 | 10.39 | 1193600 | 122100.38 | 4.86% |
| 2026-01-09 | 9.58 | 10.25 | 0.68 | 7.11% | 9.50 | 10.53 | 1499406 | 153222.62 | 6.10% |
| 2026-01-08 | 9.26 | 9.57 | 0.28 | 3.01% | 9.25 | 9.97 | 590521 | 56965.45 | 2.40% |
| 2026-01-07 | 9.48 | 9.29 | -0.17 | -1.80% | 9.27 | 9.48 | 318624 | 29827.38 | 1.30% |
| 2026-01-06 | 9.11 | 9.46 | 0.36 | 3.96% | 9.11 | 9.49 | 497313 | 46673.56 | 2.02% |
| 2026-01-05 | 9.03 | 9.10 | 0.07 | 0.78% | 8.97 | 9.11 | 261465 | 23682.48 | 1.06% |
| 2025-12-31 | 8.90 | 9.03 | 0.16 | 1.80% | 8.89 | 9.10 | 354445 | 31870.97 | 1.44% |
| 2025-12-30 | 8.86 | 8.87 | -0.02 | -0.22% | 8.83 | 8.93 | 177872 | 15794.28 | 0.72% |
| 2025-12-29 | 8.89 | 8.89 | 0.01 | 0.11% | 8.84 | 8.99 | 225040 | 20060.46 | 0.92% |
| 2025-12-26 | 8.88 | 8.88 | 0.00 | 0.00% | 8.83 | 8.92 | 177118 | 15722.86 | 0.72% |
| 2025-12-25 | 9.01 | 8.88 | -0.11 | -1.22% | 8.85 | 9.02 | 198619 | 17678.30 | 0.81% |
| 2025-12-24 | 8.72 | 8.99 | 0.26 | 2.98% | 8.71 | 9.01 | 309951 | 27641.76 | 1.26% |
| 2025-12-23 | 8.80 | 8.73 | -0.06 | -0.68% | 8.70 | 8.91 | 238872 | 21005.44 | 0.97% |
| 2025-12-22 | 8.93 | 8.79 | -0.11 | -1.24% | 8.78 | 9.02 | 259005 | 23051.21 | 1.05% |
| 2025-12-19 | 8.87 | 8.90 | 0.06 | 0.68% | 8.85 | 9.00 | 152021 | 13567.16 | 0.62% |
| 2025-12-18 | 8.92 | 8.84 | -0.12 | -1.34% | 8.84 | 8.97 | 177497 | 15799.15 | 0.72% |
| 2025-12-17 | 8.78 | 8.96 | 0.16 | 1.82% | 8.72 | 9.02 | 203881 | 18059.21 | 0.83% |
| 2025-12-16 | 8.86 | 8.80 | -0.06 | -0.68% | 8.72 | 8.88 | 158184 | 13880.67 | 0.64% |
| 2025-12-15 | 8.84 | 8.86 | -0.05 | -0.56% | 8.81 | 8.96 | 137566 | 12215.50 | 0.56% |
| 2025-12-12 | 8.87 | 8.91 | 0.03 | 0.34% | 8.80 | 8.96 | 201925 | 17950.70 | 0.82% |
| 2025-12-11 | 9.07 | 8.88 | -0.17 | -1.88% | 8.87 | 9.09 | 168213 | 15022.62 | 0.68% |
| 2025-12-10 | 9.03 | 9.05 | -0.03 | -0.33% | 8.93 | 9.10 | 167995 | 15158.79 | 0.68% |
| 2025-12-09 | 9.21 | 9.08 | -0.15 | -1.63% | 9.05 | 9.22 | 215653 | 19635.71 | 0.88% |
| 2025-12-08 | 9.25 | 9.23 | -0.06 | -0.65% | 9.21 | 9.44 | 336681 | 31419.40 | 1.37% |
| 2025-12-05 | 9.13 | 9.29 | 0.18 | 1.98% | 9.06 | 9.35 | 265876 | 24562.39 | 1.08% |
| 2025-12-04 | 9.12 | 9.11 | -0.08 | -0.87% | 9.05 | 9.19 | 217095 | 19785.26 | 0.88% |
| 2025-12-03 | 9.18 | 9.19 | 0.01 | 0.11% | 9.08 | 9.34 | 261283 | 24057.82 | 1.06% |
| 2025-12-02 | 9.27 | 9.18 | -0.12 | -1.29% | 9.12 | 9.31 | 180671 | 16625.86 | 0.74% |
| 2025-12-01 | 9.05 | 9.30 | 0.26 | 2.88% | 9.01 | 9.34 | 230974 | 21283.04 | 0.94% |
| 2025-11-28 | 8.96 | 9.04 | 0.16 | 1.80% | 8.91 | 9.06 | 141033 | 12711.97 | 0.57% |
| 2025-11-27 | 8.88 | 8.88 | 0.01 | 0.11% | 8.84 | 9.00 | 107901 | 9634.81 | 0.44% |
| 2025-11-26 | 8.95 | 8.87 | -0.09 | -1.00% | 8.87 | 9.01 | 157210 | 14023.71 | 0.64% |
| 2025-11-25 | 8.79 | 8.96 | 0.20 | 2.28% | 8.79 | 9.08 | 196675 | 17660.47 | 0.80% |
| 2025-11-24 | 8.70 | 8.76 | 0.10 | 1.15% | 8.64 | 8.81 | 166495 | 14527.17 | 0.68% |
| 2025-11-21 | 8.96 | 8.66 | -0.38 | -4.20% | 8.66 | 9.01 | 252257 | 22221.12 | 1.03% |
| 2025-11-20 | 9.14 | 9.04 | -0.03 | -0.33% | 9.03 | 9.15 | 150232 | 13646.42 | 0.61% |
| 2025-11-19 | 9.28 | 9.07 | -0.21 | -2.26% | 9.06 | 9.33 | 202462 | 18510.35 | 0.82% |
| 2025-11-18 | 9.36 | 9.28 | -0.11 | -1.17% | 9.26 | 9.38 | 163280 | 15179.86 | 0.66% |
| 2025-11-17 | 9.50 | 9.39 | -0.13 | -1.37% | 9.36 | 9.53 | 165839 | 15641.22 | 0.67% |
| 2025-11-14 | 9.54 | 9.52 | -0.06 | -0.63% | 9.51 | 9.65 | 157125 | 15076.04 | 0.64% |
| 2025-11-13 | 9.55 | 9.58 | 0.02 | 0.21% | 9.50 | 9.60 | 165235 | 15796.94 | 0.67% |
| 2025-11-12 | 9.73 | 9.56 | -0.19 | -1.95% | 9.48 | 9.73 | 225059 | 21596.72 | 0.92% |
| 2025-11-11 | 9.78 | 9.75 | 0.00 | 0.00% | 9.72 | 9.82 | 162616 | 15880.04 | 0.66% |
| 2025-11-10 | 9.83 | 9.75 | -0.06 | -0.61% | 9.69 | 9.87 | 195453 | 19074.35 | 0.80% |
| 2025-11-07 | 9.81 | 9.81 | -0.06 | -0.61% | 9.74 | 9.87 | 179858 | 17647.42 | 0.73% |
| 2025-11-06 | 9.97 | 9.87 | -0.12 | -1.20% | 9.81 | 10.03 | 324805 | 32060.99 | 1.32% |
| 2025-11-05 | 9.95 | 9.99 | -0.07 | -0.70% | 9.86 | 10.16 | 340726 | 34150.18 | 1.39% |
| 2025-11-04 | 9.91 | 10.06 | 0.15 | 1.51% | 9.85 | 10.12 | 441244 | 44064.49 | 1.80% |
| 2025-11-03 | 9.70 | 9.91 | 0.20 | 2.06% | 9.68 | 10.08 | 423495 | 41965.72 | 1.72% |
| 2025-10-31 | 9.58 | 9.71 | 0.23 | 2.43% | 9.55 | 9.89 | 415695 | 40642.34 | 1.69% |
| 2025-10-30 | 9.54 | 9.48 | -0.07 | -0.73% | 9.46 | 9.60 | 170021 | 16186.61 | 0.69% |
| 2025-10-29 | 9.50 | 9.55 | 0.00 | 0.00% | 9.47 | 9.57 | 151131 | 14400.02 | 0.61% |
| 2025-10-28 | 9.54 | 9.55 | -0.03 | -0.31% | 9.50 | 9.63 | 158534 | 15147.75 | 0.65% |
| 2025-10-27 | 9.53 | 9.58 | 0.09 | 0.95% | 9.46 | 9.64 | 205828 | 19648.77 | 0.84% |
| 2025-10-24 | 9.51 | 9.49 | -0.04 | -0.42% | 9.40 | 9.55 | 203195 | 19249.68 | 0.83% |
| 2025-10-23 | 9.50 | 9.53 | 0.19 | 2.03% | 9.27 | 9.62 | 322100 | 30512.72 | 1.31% |
| 2025-10-22 | 9.25 | 9.34 | 0.04 | 0.43% | 9.18 | 9.38 | 153487 | 14276.48 | 0.62% |
| 2025-10-21 | 9.20 | 9.30 | 0.14 | 1.53% | 9.16 | 9.38 | 198278 | 18446.07 | 0.81% |
| 2025-10-20 | 9.19 | 9.16 | 0.09 | 0.99% | 9.11 | 9.31 | 197893 | 18198.42 | 0.81% |
| 2025-10-17 | 9.47 | 9.07 | -0.41 | -4.32% | 9.05 | 9.48 | 286009 | 26383.78 | 1.16% |
| 2025-10-16 | 9.40 | 9.48 | 0.06 | 0.64% | 9.33 | 9.76 | 351288 | 33641.30 | 1.43% |
| 2025-10-15 | 9.39 | 9.42 | 0.01 | 0.11% | 9.30 | 9.48 | 224093 | 21037.41 | 0.91% |
| 2025-10-14 | 9.81 | 9.41 | -0.32 | -3.29% | 9.39 | 9.89 | 389891 | 37372.36 | 1.59% |
| 2025-10-13 | 9.64 | 9.73 | -0.22 | -2.21% | 9.50 | 9.77 | 379421 | 36525.47 | 1.54% |
深证大盘股票行情在线 K线走势图
深天马Ａ(000050)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
