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
2025-09-16	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%
2025-07-24	13.10	13.22	0.12	0.92%	13.10	13.28	26215	3464	1.45%
2025-07-23	13.24	13.10	-0.11	-0.83%	13.07	13.24	25397	3341	1.40%
2025-07-22	13.48	13.21	-0.27	-2.00%	13.17	13.52	39507	5236	2.18%
2025-07-21	13.42	13.48	0.07	0.52%	13.35	13.54	34206	4600	1.89%
2025-07-18	13.48	13.41	-0.02	-0.15%	13.26	13.49	23976	3197	1.32%
2025-07-17	13.36	13.43	0.08	0.60%	13.18	13.46	25400	3400	1.40%
2025-07-16	13.28	13.35	0.09	0.68%	13.10	13.45	22038	2941	1.22%
2025-07-15	13.50	13.26	-0.23	-1.70%	13.12	13.53	31375	4154	1.73%
2025-07-14	13.45	13.49	0.02	0.15%	13.36	13.52	25337	3408	1.40%
2025-07-11	13.50	13.47	-0.03	-0.22%	13.30	13.54	35921	4820	1.98%
2025-07-10	13.50	13.50	-0.02	-0.15%	13.37	13.55	32325	4348	1.78%
2025-07-09	13.80	13.52	-0.27	-1.96%	13.49	13.82	45109	6139	2.49%
2025-07-08	13.67	13.79	0.09	0.66%	13.66	13.85	36549	5035	2.02%
2025-07-07	13.63	13.70	0.07	0.51%	13.45	13.79	35211	4805	1.94%
2025-07-04	13.91	13.63	-0.32	-2.29%	13.47	13.96	65950	8974	3.64%
2025-07-03	13.99	13.95	-0.01	-0.07%	13.84	14.08	42513	5918	2.35%
2025-07-02	14.12	13.96	-0.21	-1.48%	13.82	14.12	54217	7545	2.99%
2025-07-01	14.28	14.17	-0.12	-0.84%	13.95	14.35	77699	10983	4.29%
2025-06-30	13.80	14.29	0.68	5.00%	13.70	14.69	137737	19478	7.60%
2025-06-27	13.88	13.61	-0.34	-2.44%	13.53	14.00	115552	15764	6.38%
2025-06-26	14.15	13.95	-0.07	-0.50%	13.95	14.80	161031	22926	8.89%
2025-06-25	14.20	14.02	-0.18	-1.27%	13.83	14.51	136059	19123	7.51%
2025-06-24	14.33	14.20	0.32	2.31%	14.08	14.87	218319	31324	12.05%
2025-06-23	13.26	13.88	0.23	1.68%	13.26	14.09	219405	30154	12.11%
2025-06-20	14.01	13.65	-0.93	-6.38%	13.50	15.20	318964	45059	17.61%
2025-06-19	15.92	14.58	-0.58	-3.83%	14.55	16.68	410552	65898	22.66%
2025-06-18	13.90	15.16	1.38	10.01%	13.41	15.16	269837	39024	14.89%
2025-06-17	12.53	13.78	1.25	9.98%	12.46	13.78	92947	12629	5.13%
2025-06-16	12.35	12.53	0.15	1.21%	12.20	12.62	26809	3360	1.48%
2025-06-13	12.56	12.38	-0.24	-1.90%	12.35	12.64	39212	4878	2.16%
2025-06-12	12.65	12.62	-0.11	-0.86%	12.52	12.95	54513	6902	3.01%
2025-06-11	12.84	12.73	0.03	0.24%	12.47	12.96	89582	11392	4.94%
2025-06-10	12.93	12.70	-0.15	-1.17%	12.64	14.14	160661	21169	8.87%
2025-06-09	12.64	12.85	0.28	2.23%	12.50	13.00	41994	5359	2.32%