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
2025-08-01	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%
2025-06-06	12.34	12.57	0.21	1.70%	12.31	12.58	24372	3038	1.35%
2025-06-05	12.30	12.36	0.14	1.15%	12.17	12.41	20283	2496	1.12%
2025-06-04	12.12	12.22	0.10	0.83%	12.09	12.24	12169	1483	0.67%
2025-06-03	12.20	12.12	-0.09	-0.74%	12.04	12.28	18676	2270	1.03%
2025-05-30	12.46	12.21	-0.30	-2.40%	12.18	12.58	21134	2608	1.17%
2025-05-29	12.09	12.51	0.44	3.65%	12.06	12.58	33758	4178	1.86%
2025-05-28	12.20	12.07	-0.17	-1.39%	12.00	12.33	20473	2480	1.13%
2025-05-27	12.25	12.24	-0.04	-0.33%	12.12	12.35	19793	2419	1.09%
2025-05-26	12.07	12.28	0.21	1.74%	12.07	12.35	32360	3959	1.79%
2025-05-23	12.59	12.07	-0.31	-2.50%	12.02	12.71	72037	8865	3.98%
2025-05-22	12.11	12.38	0.28	2.31%	12.01	13.10	91599	11450	5.06%
2025-05-21	12.22	12.10	-0.13	-1.06%	11.98	12.29	11915	1440	0.66%
2025-05-20	12.15	12.23	0.08	0.66%	12.02	12.24	15667	1901	0.86%
2025-05-19	12.03	12.15	0.25	2.10%	11.92	12.32	22548	2735	1.24%
2025-05-16	11.87	11.90	0.10	0.85%	11.76	12.05	18671	2232	1.03%
2025-05-15	11.72	11.80	-0.10	-0.84%	11.72	11.95	13141	1554	0.73%
2025-05-14	12.02	11.90	-0.10	-0.83%	11.82	12.11	19612	2335	1.08%
2025-05-13	12.20	12.00	-0.05	-0.41%	11.96	12.26	17404	2104	0.96%
2025-05-12	12.12	12.05	0.07	0.58%	11.98	12.16	16252	1959	0.90%
2025-05-09	12.08	11.98	-0.02	-0.17%	11.89	12.18	22611	2714	1.25%
2025-05-08	12.06	12.00	-0.07	-0.58%	11.92	12.10	22008	2643	1.21%
2025-05-07	11.99	12.07	0.15	1.26%	11.78	12.16	30797	3680	1.70%
2025-05-06	11.71	11.92	0.19	1.62%	11.49	11.94	32006	3778	1.77%
2025-04-30	11.55	11.73	0.23	2.00%	11.55	11.75	23768	2774	1.31%
2025-04-29	11.37	11.50	0.09	0.79%	11.28	11.61	24406	2803	1.35%
2025-04-28	11.44	11.41	-0.03	-0.26%	11.24	11.50	16667	1892	0.92%
2025-04-25	11.32	11.44	0.13	1.15%	11.20	11.49	18034	2056	1.00%
2025-04-24	11.41	11.31	-0.15	-1.31%	11.22	11.59	22039	2510	1.22%