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
2025-10-31	14.60	14.66	-0.03	-0.20%	14.50	14.80	67740	9912	3.74%
2025-10-30	14.80	14.69	-0.05	-0.34%	14.47	14.91	87695	12898	4.84%
2025-10-29	15.03	14.74	-0.28	-1.86%	14.68	15.05	99289	14667	5.48%
2025-10-28	14.35	15.02	0.63	4.38%	14.29	15.36	173832	26075	9.60%
2025-10-27	14.59	14.39	-0.17	-1.17%	14.36	14.80	62568	9065	3.45%
2025-10-24	14.73	14.56	-0.19	-1.29%	14.47	14.89	96259	14092	5.31%
2025-10-23	15.00	14.75	0.19	1.30%	14.61	15.32	130035	19396	7.18%
2025-10-22	14.55	14.56	0.03	0.21%	14.50	14.83	90863	13299	5.02%
2025-10-21	14.30	14.53	0.25	1.75%	14.12	14.53	57260	8240	3.16%
2025-10-20	14.05	14.28	0.41	2.96%	14.05	14.40	72130	10288	3.98%
2025-10-17	14.28	13.87	-0.41	-2.87%	13.87	14.36	71791	10104	3.96%
2025-10-16	14.60	14.28	-0.30	-2.06%	14.21	14.87	69933	10156	3.86%
2025-10-15	14.75	14.58	-0.32	-2.15%	14.41	14.88	91247	13300	5.04%
2025-10-14	14.55	14.90	0.46	3.19%	14.40	15.11	141817	20876	7.83%
2025-10-13	14.02	14.44	-0.42	-2.83%	13.72	14.55	90166	12880	4.98%
2025-10-10	14.43	14.86	0.13	0.88%	14.29	15.14	121238	17738	6.69%
2025-10-09	15.16	14.73	-0.05	-0.34%	14.48	15.30	145928	21681	8.05%
2025-09-30	14.70	14.78	-0.67	-4.34%	14.67	15.25	201273	29869	11.11%
2025-09-29	15.22	15.45	-1.45	-8.58%	15.21	16.80	320811	50376	17.71%
2025-09-26	16.90	16.90	1.54	10.03%	16.90	16.90	162280	27425	8.96%
2025-09-25	13.96	15.36	1.40	10.03%	13.70	15.36	121186	18205	6.69%
2025-09-24	14.20	13.96	0.06	0.43%	13.70	14.20	62381	8736	3.44%
2025-09-23	13.60	13.90	0.35	2.58%	12.80	14.08	71408	9626	3.94%
2025-09-22	13.56	13.55	-0.08	-0.59%	13.43	13.69	19660	2659	1.09%
2025-09-19	13.70	13.63	-0.08	-0.58%	13.55	13.85	28392	3879	1.57%
2025-09-18	13.87	13.71	-0.19	-1.37%	13.60	13.99	35499	4891	1.96%
2025-09-17	13.93	13.90	0.00	0.00%	13.80	14.02	26651	3707	1.47%
2025-09-16	13.71	13.90	0.19	1.39%	13.63	13.91	27978	3856	1.54%
2025-09-15	13.84	13.71	-0.12	-0.87%	13.64	13.88	21033	2880	1.16%
2025-09-12	13.91	13.83	-0.07	-0.50%	13.75	13.94	19709	2731	1.09%
2025-09-11	13.64	13.90	0.25	1.83%	13.44	13.92	28940	3981	1.60%
2025-09-10	13.60	13.65	0.02	0.15%	13.56	13.76	20432	2791	1.13%
2025-09-09	13.89	13.63	-0.14	-1.02%	13.53	13.90	28371	3869	1.57%
2025-09-08	13.72	13.77	0.07	0.51%	13.62	13.89	23027	3170	1.27%
2025-09-05	13.55	13.70	0.19	1.41%	13.33	13.74	31365	4259	1.73%
2025-09-04	13.53	13.51	-0.02	-0.15%	13.26	13.77	30081	4082	1.66%
2025-09-03	13.90	13.53	-0.37	-2.66%	13.45	14.02	33266	4565	1.84%
2025-09-02	14.11	13.90	-0.26	-1.84%	13.68	14.16	40965	5673	2.26%
2025-09-01	14.08	14.16	0.22	1.58%	13.92	14.32	37854	5368	2.09%
2025-08-29	14.25	13.94	-0.24	-1.69%	13.93	14.27	31884	4480	1.76%
2025-08-28	14.01	14.18	0.17	1.21%	13.58	14.37	51736	7240	2.86%
2025-08-27	14.46	14.01	-0.45	-3.11%	14.00	14.55	44184	6314	2.44%
2025-08-26	14.27	14.46	0.18	1.26%	14.19	14.55	41714	6015	2.30%
2025-08-25	14.36	14.28	-0.08	-0.56%	14.18	14.49	42917	6128	2.37%
2025-08-22	14.45	14.36	-0.05	-0.35%	14.25	14.51	38531	5528	2.13%
2025-08-21	14.41	14.41	0.05	0.35%	14.27	14.60	49549	7157	2.74%
2025-08-20	14.14	14.36	0.23	1.63%	14.07	14.37	48205	6864	2.66%
2025-08-19	14.09	14.13	0.15	1.07%	13.88	14.20	47451	6687	2.62%
2025-08-18	13.98	13.98	0.08	0.58%	13.94	14.15	36769	5166	2.03%
2025-08-15	13.82	13.90	0.03	0.22%	13.79	13.96	32099	4455	1.77%
2025-08-14	14.10	13.87	-0.21	-1.49%	13.80	14.15	44034	6134	2.43%
2025-08-13	14.30	14.08	-0.25	-1.74%	14.03	14.37	49509	6996	2.73%
2025-08-12	14.07	14.33	0.27	1.92%	14.00	14.53	66976	9544	3.70%
2025-08-11	13.86	14.06	0.27	1.96%	13.75	14.23	82218	11523	4.54%
2025-08-08	14.16	13.79	-0.29	-2.06%	13.70	14.30	99118	13773	5.47%
2025-08-07	13.78	14.08	0.30	2.18%	13.74	14.16	67212	9394	3.71%
2025-08-06	13.80	13.78	-0.02	-0.14%	13.67	13.82	37534	5159	2.07%
2025-08-05	13.49	13.80	0.30	2.22%	13.48	13.83	55976	7673	3.09%
2025-08-04	13.39	13.50	0.11	0.82%	13.28	13.50	33923	4561	1.87%
2025-08-01	13.13	13.39	0.27	2.06%	13.07	13.42	44606	5931	2.46%
2025-07-31	13.39	13.12	-0.23	-1.72%	13.07	13.96	64211	8615	3.54%
2025-07-30	13.42	13.35	-0.13	-0.96%	13.24	13.49	33441	4462	1.85%
2025-07-29	13.41	13.48	0.00	0.00%	13.31	13.49	26740	3581	1.48%
2025-07-28	13.44	13.48	0.11	0.82%	13.30	13.51	31422	4223	1.73%
2025-07-25	13.25	13.37	0.15	1.13%	13.21	13.39	28576	3804	1.58%