深华发Ａ

000020
🏛️ 中国 →
15.45
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.14 9.18 9.11 9.16 0.5M
2021-12-30 9.12 9.19 9.10 9.14 0.6M
2021-12-29 9.10 9.19 9.06 9.12 0.5M
2021-12-28 9.05 9.16 9.03 9.10 0.4M
2021-12-27 9.08 9.15 9.03 9.09 0.5M
2021-12-24 9.15 9.19 9.01 9.08 0.9M
2021-12-23 9.30 9.30 9.08 9.15 0.8M
2021-12-22 9.27 9.46 9.19 9.25 1.7M
2021-12-21 9.20 9.42 9.20 9.27 1.0M
2021-12-20 9.23 9.28 9.16 9.27 1.0M
2021-12-17 9.15 9.25 9.07 9.24 1.2M
2021-12-16 9.10 9.18 9.05 9.18 0.7M
2021-12-15 9.10 9.17 9.03 9.14 0.8M
2021-12-14 8.95 9.15 8.95 9.10 0.9M
2021-12-13 9.05 9.15 8.94 9.01 1.2M
2021-12-10 9.49 9.49 9.05 9.05 2.4M
2021-12-09 8.86 9.48 8.82 9.24 2.3M
2021-12-08 8.79 8.88 8.76 8.86 0.3M
2021-12-07 8.86 8.97 8.71 8.81 0.6M
2021-12-06 9.00 9.05 8.83 8.84 0.6M
2021-12-03 8.96 9.10 8.96 9.02 0.4M
2021-12-02 9.10 9.10 8.93 8.99 0.5M
2021-12-01 9.03 9.13 8.88 9.09 0.7M
2021-11-30 8.88 9.11 8.85 8.95 0.8M
2021-11-29 8.86 9.00 8.78 8.78 0.7M
2021-11-26 8.98 9.04 8.91 9.00 0.5M
2021-11-25 9.06 9.16 8.98 9.03 0.6M
2021-11-24 8.91 9.25 8.91 9.05 1.0M
2021-11-23 8.91 9.00 8.85 8.97 0.5M
2021-11-22 8.98 8.98 8.85 8.91 0.5M
2021-11-19 8.92 9.01 8.91 8.97 0.4M
2021-11-18 8.97 9.05 8.88 8.96 0.6M
2021-11-17 8.86 8.97 8.86 8.95 0.3M
2021-11-16 9.00 9.00 8.87 8.89 0.5M
2021-11-15 8.76 9.06 8.76 9.02 0.8M
2021-11-12 8.83 8.88 8.75 8.80 0.3M
2021-11-11 8.85 8.88 8.80 8.81 0.5M
2021-11-10 8.63 8.88 8.55 8.83 0.7M
2021-11-09 8.59 8.64 8.56 8.61 0.3M
2021-11-08 8.64 8.64 8.53 8.59 0.2M
2021-11-05 8.55 8.63 8.52 8.60 0.3M
2021-11-04 8.58 8.62 8.52 8.59 0.4M
2021-11-03 8.60 8.66 8.52 8.58 0.3M
2021-11-02 8.69 8.79 8.46 8.59 0.6M
2021-11-01 8.72 8.77 8.65 8.76 0.3M
2021-10-29 8.55 8.74 8.51 8.72 0.3M
2021-10-28 8.65 8.65 8.50 8.50 0.4M
2021-10-27 8.70 8.75 8.53 8.61 0.4M
2021-10-26 8.87 8.87 8.68 8.70 0.4M
2021-10-25 8.89 8.90 8.74 8.77 0.4M
2021-10-22 8.89 8.94 8.82 8.89 0.3M
2021-10-21 8.85 9.02 8.85 8.88 0.3M
2021-10-20 9.02 9.02 8.90 8.90 0.3M
2021-10-19 8.90 9.03 8.84 9.02 0.4M
2021-10-18 8.77 8.94 8.77 8.90 0.3M
2021-10-15 8.93 8.94 8.86 8.89 0.3M
2021-10-14 9.00 9.00 8.89 8.92 0.4M
2021-10-13 9.04 9.04 8.88 8.98 0.3M
2021-10-12 9.02 9.05 8.85 8.99 0.5M
2021-10-11 8.98 9.05 8.90 9.02 0.4M
2021-10-08 8.94 9.05 8.91 8.98 0.4M
2021-09-30 8.63 8.89 8.63 8.87 0.5M
2021-09-29 8.81 8.81 8.60 8.61 0.3M
2021-09-28 8.84 8.84 8.70 8.74 0.5M
2021-09-27 9.01 9.01 8.72 8.75 0.7M
2021-09-24 9.07 9.11 8.97 9.00 0.5M
2021-09-23 8.95 9.14 8.95 9.06 0.6M
2021-09-22 9.06 9.06 8.89 9.00 0.4M
2021-09-17 9.15 9.15 8.88 9.00 0.9M
2021-09-16 9.15 9.30 9.09 9.09 0.7M
2021-09-15 9.15 9.29 9.11 9.21 0.5M
2021-09-14 9.19 9.34 9.15 9.15 0.7M
2021-09-13 9.30 9.37 9.15 9.19 0.9M
2021-09-10 9.46 9.46 9.24 9.30 0.7M
2021-09-09 9.42 9.47 9.34 9.41 0.8M
2021-09-08 9.30 9.45 9.27 9.41 0.8M
2021-09-07 9.27 9.39 9.26 9.35 1.0M
2021-09-06 9.23 9.30 9.18 9.27 0.6M
2021-09-03 9.19 9.28 9.14 9.23 0.6M
2021-09-02 9.18 9.21 9.10 9.19 0.7M
2021-09-01 9.08 9.19 8.99 9.18 1.0M
2021-08-31 9.03 9.16 8.93 9.02 0.7M
2021-08-30 9.15 9.18 9.01 9.03 1.1M
2021-08-27 9.20 9.21 9.13 9.15 0.8M
2021-08-26 9.33 9.38 9.21 9.22 0.8M
2021-08-25 9.31 9.39 9.27 9.34 0.6M
2021-08-24 9.35 9.47 9.28 9.36 0.7M
2021-08-23 9.35 9.42 9.26 9.40 0.9M
2021-08-20 9.30 9.32 9.09 9.17 0.9M
2021-08-19 9.39 9.47 9.28 9.32 0.8M
2021-08-18 9.34 9.45 9.32 9.43 0.4M
2021-08-17 9.60 9.60 9.31 9.34 1.1M
2021-08-16 9.54 9.74 9.54 9.60 0.7M
2021-08-13 9.66 9.66 9.48 9.62 1.1M
2021-08-12 9.66 9.68 9.59 9.66 0.7M
2021-08-11 9.56 9.68 9.53 9.65 1.0M
2021-08-10 9.52 9.61 9.48 9.57 0.6M
2021-08-09 9.43 9.55 9.33 9.52 0.7M
2021-08-06 9.31 9.52 9.31 9.46 0.7M
2021-08-05 9.68 9.68 9.40 9.46 1.2M
2021-08-04 9.60 9.71 9.59 9.68 1.0M
2021-08-03 9.63 9.76 9.56 9.66 0.9M
2021-08-02 9.55 9.67 9.38 9.67 1.0M
2021-07-30 9.49 9.69 9.41 9.60 0.8M
2021-07-29 9.37 9.55 9.36 9.47 0.9M
2021-07-28 9.55 9.69 9.21 9.38 1.5M
2021-07-27 9.76 9.93 9.59 9.62 1.1M
2021-07-26 10.10 10.10 9.63 9.84 1.6M
2021-07-23 10.00 10.17 9.98 10.05 1.6M
2021-07-22 10.35 10.35 10.06 10.06 2.7M
2021-07-21 10.44 10.80 10.23 10.28 4.2M
2021-07-20 10.39 10.88 10.10 10.44 8.3M
2021-07-19 9.52 10.66 9.42 10.57 7.1M
2021-07-16 9.60 9.74 9.38 9.69 2.8M
2021-07-15 9.85 10.03 9.34 9.80 5.0M
2021-07-14 9.79 10.00 9.48 9.99 2.3M
2021-07-13 9.80 9.81 9.63 9.79 0.7M
2021-07-12 9.59 9.84 9.53 9.79 1.4M
2021-07-09 9.74 9.74 9.48 9.64 1.0M
2021-07-08 9.72 9.82 9.63 9.75 0.9M
2021-07-07 9.80 9.87 9.71 9.78 0.6M
2021-07-06 9.84 9.95 9.67 9.80 1.1M
2021-07-05 9.60 9.81 9.60 9.76 0.9M
2021-07-02 9.41 9.74 9.33 9.60 1.2M
2021-07-01 9.82 9.97 9.46 9.46 1.2M
2021-06-30 9.71 9.88 9.70 9.81 1.0M
2021-06-29 9.89 9.97 9.63 9.69 0.9M
2021-06-28 9.86 9.97 9.74 9.82 1.2M
2021-06-25 10.15 10.15 9.76 9.91 2.2M
2021-06-24 10.02 10.21 9.92 10.15 1.6M
2021-06-23 9.94 10.14 9.91 10.02 1.5M
2021-06-22 10.04 10.19 9.88 9.94 2.2M
2021-06-21 9.58 10.33 9.58 10.04 4.2M
2021-06-18 9.45 9.68 9.36 9.58 1.3M
2021-06-17 9.45 9.47 9.27 9.46 1.0M
2021-06-16 9.63 9.63 9.40 9.45 1.1M
2021-06-15 9.31 9.74 9.23 9.63 2.1M
2021-06-11 9.36 9.46 9.27 9.30 0.6M
2021-06-10 9.49 9.49 9.36 9.41 0.6M
2021-06-09 9.42 9.50 9.36 9.47 0.6M
2021-06-08 9.44 9.57 9.42 9.44 1.0M
2021-06-07 9.27 9.65 9.27 9.52 1.4M
2021-06-04 9.25 9.36 9.19 9.26 0.8M
2021-06-03 9.50 9.65 9.30 9.34 1.6M
2021-06-02 9.17 9.79 9.08 9.45 3.9M
2021-06-01 9.20 9.21 9.05 9.18 0.9M
2021-05-31 9.04 9.12 9.02 9.11 0.5M
2021-05-28 9.12 9.18 9.04 9.07 0.6M
2021-05-27 9.08 9.18 9.04 9.12 0.8M
2021-05-26 9.11 9.15 9.04 9.10 0.5M
2021-05-25 8.98 9.14 8.93 9.11 1.2M
2021-05-24 8.85 9.00 8.80 8.93 0.5M
2021-05-21 8.98 8.99 8.85 8.89 0.5M
2021-05-20 8.95 8.99 8.82 8.89 0.6M
2021-05-19 9.06 9.12 8.98 9.00 0.7M
2021-05-18 9.07 9.14 8.96 9.07 0.5M
2021-05-17 9.08 9.12 9.03 9.04 0.7M
2021-05-14 9.11 9.15 9.03 9.12 0.7M
2021-05-13 9.12 9.18 8.96 9.11 0.6M
2021-05-12 9.10 9.15 9.03 9.12 0.6M
2021-05-11 9.03 9.10 8.97 9.09 0.5M
2021-05-10 8.94 9.18 8.74 9.04 1.1M
2021-05-07 9.02 9.08 8.91 8.98 0.7M
2021-05-06 9.06 9.16 8.92 9.00 0.7M
2021-04-30 9.22 9.22 8.95 8.97 1.0M
2021-04-29 9.10 9.22 9.05 9.15 0.9M
2021-04-28 9.37 9.37 9.05 9.09 1.1M
2021-04-27 9.18 9.29 9.10 9.28 1.3M
2021-04-26 9.25 9.30 9.17 9.17 0.8M
2021-04-23 9.45 9.45 9.13 9.26 1.3M
2021-04-22 9.37 9.47 9.31 9.38 1.0M
2021-04-21 9.30 9.45 9.29 9.36 1.0M
2021-04-20 9.33 9.48 9.28 9.38 1.2M
2021-04-19 9.30 9.48 9.30 9.37 1.7M
2021-04-16 9.09 9.29 9.09 9.28 1.3M
2021-04-15 9.15 9.15 9.08 9.12 0.7M
2021-04-14 9.20 9.20 9.01 9.08 0.6M
2021-04-13 9.02 9.18 8.95 9.09 0.8M
2021-04-12 9.23 9.24 8.98 9.03 1.2M
2021-04-09 9.23 9.30 9.17 9.25 0.9M
2021-04-08 9.32 9.60 9.23 9.26 1.7M
2021-04-07 9.32 9.47 9.25 9.38 1.3M
2021-04-06 9.17 9.44 9.08 9.38 1.8M
2021-04-02 9.20 9.24 9.12 9.16 1.0M
2021-04-01 9.30 9.40 9.16 9.20 1.6M
2021-03-31 9.19 9.46 9.12 9.40 2.7M
2021-03-30 8.99 9.28 8.87 9.23 2.7M
2021-03-29 9.04 9.13 8.95 8.96 0.9M
2021-03-26 8.94 9.05 8.90 9.04 1.0M
2021-03-25 8.94 9.11 8.94 8.98 1.4M
2021-03-24 8.98 9.16 8.92 9.06 2.0M
2021-03-23 8.85 9.40 8.83 9.10 3.5M
2021-03-22 8.80 8.91 8.75 8.87 1.2M
2021-03-19 8.87 8.99 8.80 8.86 1.5M
2021-03-18 9.06 9.15 8.90 8.94 2.6M
2021-03-17 8.83 9.50 8.75 9.15 4.5M
2021-03-16 8.77 8.90 8.70 8.87 1.6M
2021-03-15 8.56 8.78 8.47 8.74 1.5M
2021-03-12 8.69 8.72 8.56 8.60 1.0M
2021-03-11 8.40 8.80 8.33 8.69 1.6M
2021-03-10 8.47 8.58 8.32 8.36 1.1M
2021-03-09 8.80 8.85 8.38 8.45 2.3M
2021-03-08 8.90 9.10 8.75 8.80 2.2M
2021-03-05 8.75 8.92 8.67 8.90 1.3M
2021-03-04 8.87 8.94 8.76 8.76 1.4M
2021-03-03 8.82 8.88 8.75 8.88 1.1M
2021-03-02 8.95 9.00 8.78 8.80 1.3M
2021-03-01 8.73 8.96 8.73 8.92 1.5M
2021-02-26 8.77 8.90 8.60 8.71 1.9M
2021-02-25 8.80 9.03 8.69 8.90 2.5M
2021-02-24 8.75 8.97 8.68 8.77 1.6M
2021-02-23 8.75 8.90 8.70 8.80 1.7M
2021-02-22 8.84 9.10 8.72 8.77 2.8M
2021-02-19 8.57 8.79 8.46 8.76 2.0M
2021-02-18 8.43 8.63 8.39 8.57 1.9M
2021-02-10 8.30 8.44 8.30 8.39 1.2M
2021-02-09 8.30 8.35 8.15 8.31 1.6M
2021-02-08 7.99 8.38 7.99 8.31 2.3M
2021-02-05 7.98 8.12 7.90 7.96 1.4M
2021-02-04 8.18 8.22 7.90 8.08 2.0M
2021-02-03 8.23 8.33 8.17 8.23 1.8M
2021-02-02 8.31 8.40 8.15 8.23 2.1M
2021-02-01 8.19 8.33 8.03 8.23 3.0M
2021-01-29 8.72 8.72 8.40 8.40 4.3M
2021-01-28 8.42 8.94 8.37 8.77 7.2M
2021-01-27 8.60 9.14 8.32 8.55 12.0M
2021-01-26 9.20 9.30 9.20 9.20 5.0M
2021-01-25 10.22 10.22 10.22 10.22 1.6M
2021-01-22 13.56 13.56 11.26 11.35 20.6M
2021-01-21 13.13 13.13 11.66 12.33 20.1M
2021-01-20 11.92 11.94 11.90 11.94 4.1M
2021-01-19 10.20 10.85 10.15 10.85 6.0M
2021-01-18 9.60 9.86 8.95 9.86 4.5M
2021-01-15 8.69 9.08 8.69 8.96 1.0M
2021-01-14 8.75 8.83 8.56 8.70 1.4M
2021-01-13 8.98 9.18 8.75 8.78 0.8M
2021-01-12 8.83 8.99 8.83 8.98 0.5M
2021-01-11 9.04 9.11 8.85 8.85 0.9M
2021-01-08 9.23 9.23 9.00 9.03 0.9M
2021-01-07 9.33 9.34 8.94 9.05 1.9M
2021-01-06 9.80 9.80 9.30 9.34 2.0M
2021-01-05 10.29 10.38 9.79 9.88 4.6M
2021-01-04 9.99 10.38 9.78 10.38 2.9M