深华发A (000020) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	15.49	14.82	-0.65	-4.20%	14.74	15.52	105972	15894	5.85%
2026-04-02	15.94	15.47	-0.71	-4.39%	15.40	15.99	117587	18418	6.49%
2026-04-01	16.10	16.18	0.25	1.57%	15.86	16.20	112110	17980	6.19%
2026-03-31	16.15	15.93	-0.27	-1.67%	15.83	16.33	125728	20206	6.94%
2026-03-30	16.28	16.20	-0.59	-3.51%	16.03	16.52	152137	24620	8.40%
2026-03-27	16.98	16.79	-0.53	-3.06%	16.72	17.00	180788	30465	9.98%
2026-03-26	17.07	17.32	-0.36	-2.04%	17.07	17.68	224650	38736	12.40%
2026-03-25	17.78	17.68	-1.27	-6.70%	17.44	18.26	338378	60103	18.68%
2026-03-24	20.36	18.95	-2.05	-9.76%	18.90	20.58	411896	78659	22.74%
2026-03-23	25.66	21.00	-2.33	-9.99%	21.00	25.66	466004	100365	25.72%
2026-03-20	23.33	23.33	2.12	10.00%	23.33	23.33	52641	12281	2.91%
2026-03-19	21.21	21.21	1.93	10.01%	21.21	21.21	32521	6897	1.80%
2026-03-18	19.28	19.28	1.75	9.98%	19.28	19.28	28921	5575	1.60%
2026-03-17	17.53	17.53	1.59	9.97%	17.53	17.53	74185	13004	4.09%
2026-03-16	14.49	15.94	1.45	10.01%	14.35	15.94	71828	11324	3.96%
2026-03-13	14.43	14.49	0.00	0.00%	14.37	14.76	21655	3151	1.20%
2026-03-12	14.77	14.49	-0.28	-1.90%	14.42	14.77	20959	3049	1.16%
2026-03-11	14.76	14.77	0.01	0.07%	14.63	14.87	23594	3479	1.30%
2026-03-10	14.47	14.76	0.46	3.22%	14.47	14.77	27685	4059	1.53%
2026-03-09	14.41	14.30	-0.22	-1.52%	14.14	14.44	26610	3798	1.47%
2026-03-06	14.20	14.52	0.24	1.68%	14.08	14.52	26216	3772	1.45%
2026-03-05	14.16	14.28	0.40	2.88%	14.13	14.54	39669	5695	2.19%
2026-03-04	13.74	13.88	-0.07	-0.50%	13.72	14.04	25578	3549	1.41%
2026-03-03	14.55	13.95	-0.50	-3.46%	13.91	14.70	41232	5897	2.28%
2026-03-02	14.60	14.45	-0.64	-4.24%	14.40	15.06	45078	6572	2.49%
2026-02-27	15.30	15.09	-0.23	-1.50%	15.00	15.32	38069	5745	2.10%
2026-02-26	15.40	15.32	-0.09	-0.58%	15.20	15.50	35442	5426	1.96%
2026-02-25	15.37	15.41	0.05	0.33%	15.31	15.46	34962	5376	1.93%
2026-02-24	15.14	15.36	0.36	2.40%	15.04	15.36	30433	4636	1.68%
2026-02-13	15.00	15.00	-0.08	-0.53%	14.96	15.27	31752	4797	1.75%
2026-02-12	15.34	15.08	-0.22	-1.44%	15.01	15.38	39673	6009	2.19%
2026-02-11	15.42	15.30	-0.13	-0.84%	15.20	15.46	34238	5232	1.89%
2026-02-10	15.27	15.43	0.13	0.85%	15.20	15.50	50646	7795	2.80%
2026-02-09	15.43	15.30	0.00	0.00%	15.24	15.51	52611	8083	2.90%
2026-02-06	15.21	15.30	0.09	0.59%	15.01	15.50	56553	8667	3.12%
2026-02-05	15.30	15.21	-0.18	-1.17%	15.15	15.46	54508	8347	3.01%
2026-02-04	15.08	15.39	0.27	1.79%	14.95	15.47	82980	12700	4.58%
2026-02-03	14.96	15.12	0.19	1.27%	14.87	15.24	72961	10997	4.03%
2026-02-02	14.78	14.93	0.01	0.07%	14.70	15.37	139184	20979	7.68%
2026-01-30	14.50	14.92	0.33	2.26%	14.40	16.05	161426	24693	8.91%
2026-01-29	14.81	14.59	-0.22	-1.49%	14.45	15.04	39276	5797	2.17%
2026-01-28	15.02	14.81	-0.22	-1.46%	14.73	15.14	32824	4870	1.81%
2026-01-27	15.08	15.03	-0.11	-0.73%	14.70	15.18	32732	4882	1.81%
2026-01-26	15.18	15.14	0.00	0.00%	14.88	15.29	43206	6530	2.38%
2026-01-23	15.09	15.14	0.05	0.33%	14.96	15.30	37304	5629	2.06%
2026-01-22	14.80	15.09	0.31	2.10%	14.69	15.16	56817	8510	3.14%
2026-01-21	14.58	14.78	0.16	1.09%	14.47	14.79	42862	6304	2.37%
2026-01-20	14.69	14.62	-0.05	-0.34%	14.49	14.82	41153	6024	2.27%
2026-01-19	14.47	14.67	0.13	0.89%	14.35	14.68	36317	5287	2.00%
2026-01-16	14.40	14.54	0.21	1.47%	14.12	14.58	54003	7746	2.98%
2026-01-15	14.28	14.33	0.01	0.07%	14.12	14.46	41450	5932	2.29%
2026-01-14	14.40	14.32	-0.09	-0.62%	14.01	14.59	67397	9677	3.72%
2026-01-13	14.90	14.41	-0.48	-3.22%	14.36	14.95	62573	9131	3.45%
2026-01-12	14.99	14.89	0.07	0.47%	14.74	15.23	106240	15915	5.86%
2026-01-09	14.85	14.82	-0.04	-0.27%	14.49	15.40	122372	18219	6.75%
2026-01-08	14.40	14.86	0.41	2.84%	14.30	14.95	52081	7580	2.87%
2026-01-07	14.70	14.45	-0.30	-2.03%	14.38	15.05	46491	6800	2.57%
2026-01-06	14.12	14.75	0.59	4.17%	14.11	14.79	70534	10187	3.89%
2026-01-05	13.88	14.16	0.29	2.09%	13.85	14.31	57694	8114	3.18%
2025-12-31	13.74	13.87	0.13	0.95%	13.59	13.99	34862	4808	1.92%
2025-12-30	14.06	13.74	-0.32	-2.28%	13.64	14.08	54650	7544	3.02%
2025-12-29	14.14	14.06	0.02	0.14%	13.92	14.21	39802	5597	2.20%
2025-12-26	14.09	14.04	-0.12	-0.85%	13.96	14.18	33983	4779	1.88%