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
2026-07-31	10.26	10.50	0.13	1.25%	10.26	10.59	44684	4682	2.47%
2026-07-30	10.28	10.37	0.01	0.10%	10.23	10.75	53477	5606	2.95%
2026-07-29	10.18	10.36	0.18	1.77%	10.07	10.43	26638	2745	1.47%
2026-07-28	10.12	10.18	0.08	0.79%	10.05	10.39	32824	3368	1.81%
2026-07-27	9.63	10.10	0.36	3.70%	9.63	10.13	28773	2874	1.59%
2026-07-24	9.90	9.74	-0.22	-2.21%	9.70	9.96	22883	2246	1.26%
2026-07-23	9.55	9.96	0.36	3.75%	9.55	10.06	31520	3090	1.74%
2026-07-22	9.77	9.60	-0.17	-1.74%	9.45	9.88	29929	2884	1.65%
2026-07-21	9.76	9.77	0.01	0.10%	9.15	9.90	54170	5192	2.99%
2026-07-20	10.06	9.76	-0.23	-2.30%	9.55	10.48	53699	5390	2.96%
2026-07-17	10.46	9.99	-0.48	-4.58%	9.92	10.65	38093	3903	2.10%
2026-07-16	10.43	10.47	0.04	0.38%	10.24	10.72	33773	3555	1.86%
2026-07-15	10.41	10.43	0.03	0.29%	10.23	10.61	26141	2727	1.44%
2026-07-14	10.10	10.40	0.30	2.97%	10.00	10.41	40810	4171	2.25%
2026-07-13	10.63	10.10	-0.50	-4.72%	10.07	10.63	37267	3823	2.06%
2026-07-10	10.55	10.60	0.01	0.09%	10.36	10.90	43402	4636	2.40%
2026-07-09	10.38	10.59	0.21	2.02%	10.06	10.62	35737	3708	1.97%
2026-07-08	10.41	10.38	-0.25	-2.35%	10.28	10.62	31898	3313	1.76%
2026-07-07	10.94	10.63	-0.31	-2.83%	10.45	10.94	27622	2937	1.52%
2026-07-06	11.15	10.94	-0.22	-1.97%	10.93	11.35	32984	3656	1.82%
2026-07-03	11.11	11.16	0.08	0.72%	11.00	11.28	42087	4699	2.32%
2026-07-02	11.22	11.08	-0.09	-0.81%	11.03	11.57	57234	6445	3.16%
2026-07-01	10.89	11.17	0.27	2.48%	10.80	11.50	62191	6923	3.43%
2026-06-30	10.76	10.90	0.14	1.30%	10.67	11.08	40829	4452	2.25%
2026-06-29	10.79	10.76	-0.09	-0.83%	10.43	10.88	43758	4680	2.42%
2026-06-26	10.88	10.85	-0.22	-1.99%	10.69	11.11	43102	4682	2.38%
2026-06-25	11.30	11.07	-0.19	-1.69%	10.92	11.77	41723	4641	2.30%
2026-06-24	11.76	11.26	-0.49	-4.17%	10.92	11.77	48153	5410	2.66%
2026-06-23	11.79	11.75	0.11	0.95%	11.46	12.00	47021	5555	2.60%
2026-06-22	11.45	11.64	0.10	0.87%	11.10	11.65	39949	4530	2.21%
2026-06-18	11.86	11.54	-0.33	-2.78%	11.47	11.86	33953	3938	1.87%
2026-06-17	12.11	11.87	-0.33	-2.70%	11.76	12.18	37471	4464	2.07%
2026-06-16	11.95	12.20	0.25	2.09%	11.56	12.24	41699	4994	2.30%
2026-06-15	11.73	11.95	0.26	2.22%	11.70	12.12	35583	4252	1.96%
2026-06-12	11.75	11.69	0.00	0.00%	11.61	11.94	29879	3513	1.65%
2026-06-11	11.66	11.69	-0.08	-0.68%	11.44	11.76	28582	3311	1.58%
2026-06-10	11.92	11.77	-0.22	-1.83%	11.60	11.96	29273	3439	1.62%
2026-06-09	12.16	11.99	0.12	1.01%	11.75	12.16	34219	4102	1.89%
2026-06-08	12.30	11.87	-0.59	-4.74%	11.68	12.36	36994	4437	2.04%
2026-06-05	12.38	12.46	0.11	0.89%	12.00	12.61	39953	4929	2.21%
2026-06-04	12.31	12.35	-0.08	-0.64%	12.20	12.58	30859	3801	1.70%
2026-06-03	12.52	12.43	-0.16	-1.27%	12.32	12.70	32755	4095	1.81%
2026-06-02	12.82	12.59	-0.16	-1.25%	12.42	12.87	36643	4602	2.02%
2026-06-01	12.46	12.75	0.29	2.33%	12.30	12.97	44735	5719	2.47%
2026-05-29	12.70	12.46	-0.22	-1.74%	12.38	12.76	43249	5418	2.39%
2026-05-28	12.48	12.68	0.20	1.60%	12.29	12.75	47328	5954	2.61%
2026-05-27	12.97	12.48	-0.49	-3.78%	12.41	13.00	49841	6263	2.75%
2026-05-26	12.87	12.97	-0.01	-0.08%	12.71	13.03	46258	5960	2.55%
2026-05-25	13.29	12.98	-0.23	-1.74%	12.86	13.30	44670	5821	2.47%
2026-05-22	13.00	13.21	0.41	3.20%	12.67	13.37	76840	10054	4.24%
2026-05-21	13.44	12.80	-0.45	-3.40%	12.79	14.42	92891	12488	5.13%
2026-05-20	13.52	13.25	-0.22	-1.63%	13.15	13.60	36443	4833	2.01%
2026-05-19	13.45	13.47	-0.02	-0.15%	13.29	13.63	45485	6118	2.51%
2026-05-18	13.72	13.49	-0.09	-0.66%	13.22	13.72	44612	5976	2.46%
2026-05-15	13.92	13.58	-0.38	-2.72%	13.53	14.03	71569	9831	3.95%
2026-05-14	13.94	13.96	0.19	1.38%	13.80	14.70	117292	16619	6.47%
2026-05-13	14.15	13.77	-0.33	-2.34%	13.75	14.29	80535	11231	4.45%
2026-05-12	14.49	14.10	-0.39	-2.69%	14.03	14.49	87919	12508	4.85%
2026-05-11	14.05	14.49	0.07	0.49%	14.05	14.93	186794	27038	10.31%
2026-05-08	14.94	14.42	-1.60	-9.99%	14.42	16.00	78488	11436	4.33%
2026-05-07	16.00	16.02	0.07	0.44%	15.92	16.15	57533	9241	3.18%
2026-05-06	16.01	15.95	-0.01	-0.06%	15.78	16.15	72819	11604	4.02%
2026-04-30	15.90	15.96	0.03	0.19%	15.85	16.22	44700	7153	2.47%
2026-04-29	15.55	15.93	0.20	1.27%	15.55	16.07	59475	9482	3.28%
2026-04-28	15.81	15.73	-0.11	-0.69%	15.52	15.81	51612	8077	2.85%
2026-04-27	15.34	15.84	0.51	3.33%	15.03	15.87	82136	12770	4.53%
2026-04-24	15.40	15.33	-0.16	-1.03%	15.15	15.47	47906	7318	2.64%
2026-04-23	15.88	15.49	-0.39	-2.46%	15.39	15.88	58521	9088	3.23%