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
2026-05-14	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%
2026-03-20	20.35	19.64	-0.61	-3.01%	19.50	20.42	57060	11318	0.64%
2026-03-19	20.77	20.25	-0.67	-3.20%	20.11	20.78	45425	9263	0.51%
2026-03-18	20.89	20.92	0.12	0.58%	20.52	21.00	31384	6511	0.35%
2026-03-17	21.20	20.80	-0.24	-1.14%	20.78	21.31	38132	8024	0.43%
2026-03-16	20.70	21.04	0.41	1.99%	20.63	21.39	44911	9443	0.50%
2026-03-13	20.89	20.63	-0.24	-1.15%	20.61	21.24	32474	6807	0.36%
2026-03-12	21.87	20.87	-0.89	-4.09%	20.77	21.87	50760	10699	0.57%
2026-03-11	21.97	21.76	-0.23	-1.05%	21.65	22.04	34841	7611	0.39%
2026-03-10	21.62	21.99	0.67	3.14%	21.35	22.07	38838	8435	0.44%
2026-03-09	21.58	21.32	-0.46	-2.11%	20.70	21.77	63046	13327	0.71%
2026-03-06	21.10	21.78	0.58	2.74%	21.10	21.95	44586	9668	0.50%
2026-03-05	21.47	21.20	0.08	0.38%	21.00	21.62	50371	10711	0.56%
2026-03-04	21.66	21.12	-0.73	-3.34%	20.94	21.94	76178	16255	0.85%
2026-03-03	22.81	21.85	-0.95	-4.17%	21.73	22.98	73946	16440	0.83%
2026-03-02	22.50	22.80	-0.41	-1.77%	22.30	23.30	73735	16908	0.83%
2026-02-27	23.25	23.21	0.01	0.04%	22.86	23.36	48749	11257	0.55%
2026-02-26	23.53	23.20	-0.34	-1.44%	23.09	23.76	61517	14394	0.69%
2026-02-25	23.10	23.54	0.50	2.17%	23.05	23.97	86206	20363	0.97%
2026-02-24	23.28	23.04	-0.14	-0.60%	23.01	23.76	73009	17031	0.82%
2026-02-13	23.03	23.18	0.09	0.39%	22.88	23.69	77012	17997	0.86%
2026-02-12	23.09	23.09	-0.12	-0.52%	22.91	23.45	74524	17262	0.84%
2026-02-11	21.78	23.21	1.51	6.96%	21.62	23.75	156717	36221	1.76%
2026-02-10	22.37	21.70	-0.66	-2.95%	21.68	22.40	58865	12858	0.66%
2026-02-09	22.22	22.36	0.26	1.18%	21.77	22.61	90385	20024	1.01%
2026-02-06	22.85	22.10	-0.98	-4.25%	22.01	22.87	91240	20344	1.02%
2026-02-05	22.76	23.08	0.24	1.05%	22.52	23.48	126397	29260	1.42%
2026-02-04	23.00	22.84	-0.02	-0.09%	22.27	23.18	112546	25574	1.26%
2026-02-03	22.78	22.86	0.50	2.24%	21.98	22.99	125874	28345	1.41%