深深房A (000029) - 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
2026-06-26	24.37	23.34	-0.71	-2.95%	23.34	25.00	113975	27348	1.28%
2026-06-25	25.00	24.05	-2.10	-8.03%	23.82	25.50	157857	38555	1.77%
2026-06-24	27.48	26.15	-2.90	-9.98%	26.15	27.66	54187	14243	0.61%
2026-06-23	29.44	29.05	-0.19	-0.65%	28.94	30.05	96287	28306	1.08%
2026-06-22	29.53	29.24	0.01	0.03%	27.47	29.53	115485	32937	1.30%
2026-06-18	28.85	29.23	0.66	2.31%	27.90	29.35	98764	28509	1.11%
2026-06-17	27.96	28.57	0.95	3.44%	27.09	28.80	135857	38439	1.52%
2026-06-16	25.34	27.62	2.51	10.00%	25.00	27.62	100466	26664	1.13%
2026-06-15	25.33	25.11	-0.20	-0.79%	24.73	25.73	82054	20561	0.92%
2026-06-12	25.43	25.34	-0.12	-0.47%	25.06	26.09	94959	24209	1.06%
2026-06-11	26.86	25.46	-1.53	-5.67%	25.04	28.33	187241	48708	2.10%
2026-06-10	25.76	26.99	2.45	9.98%	25.36	26.99	49189	13129	0.55%
2026-06-09	22.52	24.54	2.23	10.00%	22.34	24.54	53228	12679	0.60%
2026-06-08	23.01	22.31	-0.78	-3.38%	21.90	23.09	67281	15051	0.75%
2026-06-05	23.30	23.09	-0.35	-1.49%	22.91	23.58	50542	11733	0.57%
2026-06-04	23.40	23.44	-0.02	-0.09%	23.21	23.85	48770	11469	0.55%
2026-06-03	23.61	23.46	-0.04	-0.17%	23.25	23.85	49618	11670	0.56%
2026-06-02	23.93	23.50	-0.43	-1.80%	23.30	24.15	66580	15773	0.75%
2026-06-01	24.40	23.93	-0.82	-3.31%	23.79	25.58	101912	25005	1.14%
2026-05-29	25.13	24.75	-0.33	-1.32%	24.53	25.70	111079	27774	1.25%
2026-05-28	25.48	25.08	-0.40	-1.57%	24.73	25.93	81245	20445	0.91%
2026-05-27	24.82	25.48	0.53	2.12%	24.62	25.76	108078	27097	1.21%
2026-05-26	24.81	24.95	0.18	0.73%	24.36	25.28	87860	21827	0.99%
2026-05-25	25.58	24.77	-0.73	-2.86%	24.69	25.90	101218	25438	1.14%
2026-05-22	24.81	25.50	0.83	3.36%	23.26	26.75	219019	54828	2.46%
2026-05-21	25.93	24.67	-1.81	-6.84%	24.43	26.68	229903	58374	2.58%
2026-05-20	29.07	26.48	-2.94	-9.99%	26.48	29.33	231329	63829	2.59%
2026-05-19	30.22	29.42	-0.40	-1.34%	29.38	31.11	166803	50486	1.87%
2026-05-18	28.97	29.82	0.91	3.15%	28.35	30.59	134277	39926	1.51%
2026-05-15	28.29	28.91	0.90	3.21%	28.15	29.96	146701	42756	1.65%
2026-05-14	26.59	28.01	1.31	4.91%	26.33	28.74	192139	53561	2.15%
2026-05-13	27.02	26.70	0.21	0.79%	26.16	27.54	259931	69857	2.92%
2026-05-12	24.49	26.49	2.41	10.01%	24.10	26.49	255457	66319	2.86%
2026-05-11	21.90	24.08	2.19	10.00%	21.80	24.08	132489	30881	1.49%
2026-05-08	21.43	21.89	0.50	2.34%	21.30	22.10	62643	13588	0.70%
2026-05-07	21.24	21.39	0.25	1.18%	21.12	21.49	52271	11157	0.59%
2026-05-06	21.38	21.14	-0.12	-0.56%	21.04	21.74	96273	20489	1.08%
2026-04-30	20.81	21.26	0.31	1.48%	20.25	21.35	85752	17915	0.96%
2026-04-29	20.41	20.95	0.60	2.95%	20.36	21.16	58622	12224	0.66%
2026-04-28	20.69	20.35	-0.39	-1.88%	20.09	21.04	51833	10617	0.58%
2026-04-27	20.25	20.74	0.57	2.83%	20.08	20.88	48631	9968	0.55%
2026-04-24	20.32	20.17	-0.16	-0.79%	20.02	20.49	32821	6637	0.37%
2026-04-23	20.15	20.33	0.19	0.94%	19.95	20.62	42125	8575	0.47%
2026-04-22	19.89	20.14	0.21	1.05%	19.86	20.25	33103	6638	0.37%
2026-04-21	20.05	19.93	-0.03	-0.15%	19.75	20.11	34706	6909	0.39%
2026-04-20	20.34	19.96	-0.41	-2.01%	19.95	20.40	37905	7610	0.43%
2026-04-17	20.20	20.37	0.21	1.04%	19.94	20.58	42063	8549	0.47%
2026-04-16	19.81	20.16	0.43	2.18%	19.71	20.25	36467	7304	0.41%
2026-04-15	20.00	19.73	-0.23	-1.15%	19.71	20.20	28633	5684	0.32%
2026-04-14	20.08	19.96	0.10	0.50%	19.57	20.20	46383	9197	0.52%
2026-04-13	20.30	19.86	-0.51	-2.50%	19.80	20.55	43917	8804	0.49%
2026-04-10	20.20	20.37	0.36	1.80%	20.04	20.62	33642	6864	0.38%
2026-04-09	20.17	20.01	-0.14	-0.69%	19.76	20.19	35160	7018	0.39%
2026-04-08	19.39	20.15	1.07	5.61%	19.36	20.35	65526	13081	0.73%
2026-04-07	19.27	19.08	-0.19	-0.99%	18.91	19.48	37420	7153	0.42%
2026-04-03	19.80	19.27	-0.25	-1.28%	19.00	19.80	41700	8018	0.47%
2026-04-02	19.38	19.52	0.10	0.51%	18.97	19.66	47886	9260	0.54%
2026-04-01	19.35	19.42	0.30	1.57%	19.20	19.50	25903	5013	0.29%
2026-03-31	19.54	19.12	-0.32	-1.65%	19.12	19.67	32672	6327	0.37%
2026-03-30	18.94	19.44	0.23	1.20%	18.72	19.69	43415	8388	0.49%
2026-03-27	19.02	19.21	0.17	0.89%	18.72	19.30	25978	4961	0.29%
2026-03-26	19.62	19.04	-0.62	-3.15%	18.91	19.78	33448	6450	0.38%
2026-03-25	19.29	19.66	0.37	1.92%	19.27	19.94	59193	11593	0.66%
2026-03-24	18.89	19.29	0.69	3.71%	18.51	19.30	69183	13154	0.78%
2026-03-23	19.45	18.60	-1.04	-5.30%	17.70	19.45	76606	14441	0.86%