深天马Ａ

000050
🏛️ 中国 →
9.99
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
09:30 9.98 10.04 9.93 10.03 2,587.5K
09:35 10.02 10.32 10.02 10.26 8,282.5K
09:40 10.27 10.30 10.17 10.20 2,198.0K
09:45 10.20 10.20 10.07 10.10 1,304.2K
09:50 10.11 10.11 10.07 10.08 1,110.6K
09:55 10.07 10.09 10.02 10.04 1,274.7K
10:00 10.04 10.07 10.03 10.07 863.3K
10:05 10.06 10.07 10.01 10.04 1,026.5K
10:10 10.04 10.06 10.04 10.05 429.6K
10:15 10.06 10.06 10.03 10.04 482.1K
10:20 10.04 10.06 10.03 10.05 291.7K
10:25 10.05 10.06 10.04 10.05 381.7K
10:30 10.05 10.10 10.04 10.09 932.2K
10:35 10.09 10.10 10.07 10.08 424.1K
10:40 10.08 10.08 10.04 10.06 457.1K
10:45 10.06 10.09 10.05 10.08 404.5K
10:50 10.08 10.13 10.08 10.10 613.0K
10:55 10.09 10.16 10.09 10.12 1,194.0K
11:00 10.12 10.18 10.12 10.16 781.3K
11:05 10.16 10.21 10.16 10.17 1,271.1K
11:10 10.17 10.19 10.14 10.14 457.1K
11:15 10.14 10.21 10.13 10.19 1,198.4K
11:20 10.19 10.19 10.16 10.16 255.8K
11:25 10.16 10.22 10.15 10.19 816.6K
11:30 10.19 10.19 10.19 10.19 5.3K
13:00 10.20 10.20 10.11 10.13 900.6K
13:05 10.13 10.15 10.13 10.13 422.3K
13:10 10.12 10.13 10.09 10.10 528.9K
13:15 10.10 10.13 10.09 10.10 381.9K
13:20 10.11 10.14 10.10 10.13 382.6K
13:25 10.12 10.13 10.10 10.11 320.1K
13:30 10.12 10.22 10.11 10.19 1,853.8K
13:35 10.20 10.21 10.18 10.18 435.5K
13:40 10.18 10.18 10.17 10.18 207.7K
13:45 10.18 10.18 10.15 10.15 269.0K
13:50 10.16 10.19 10.15 10.17 410.0K
13:55 10.17 10.23 10.17 10.20 830.5K
14:00 10.20 10.28 10.20 10.25 1,617.2K
14:05 10.24 10.26 10.21 10.22 747.4K
14:10 10.23 10.29 10.22 10.29 1,506.3K
14:15 10.30 10.32 10.25 10.27 2,254.9K
14:20 10.26 10.27 10.24 10.25 639.5K
14:25 10.25 10.28 10.25 10.28 680.8K
14:30 10.27 10.29 10.25 10.26 798.8K
14:35 10.25 10.26 10.24 10.25 446.2K
14:40 10.24 10.25 10.23 10.23 637.2K
14:45 10.23 10.25 10.22 10.23 898.8K
14:50 10.23 10.24 10.22 10.23 1,128.4K
14:55 10.24 10.24 10.23 10.23 610.1K
15:40 10.23 10.23 10.23 10.23 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.91 10.01 9.82 9.99 26.0M
2025-09-26 10.18 10.30 9.93 9.94 33.0M
2025-09-25 9.96 10.35 9.93 10.23 48.5M
2025-09-24 9.95 10.09 9.85 10.01 31.6M
2025-09-23 10.00 10.06 9.74 10.01 42.1M
2025-09-22 9.92 10.21 9.87 10.12 47.6M
2025-09-19 9.63 10.01 9.59 9.90 41.5M
2025-09-18 9.80 9.94 9.58 9.69 27.8M
2025-09-17 9.70 9.89 9.68 9.81 22.5M
2025-09-16 9.65 9.75 9.58 9.74 16.8M
2025-09-15 9.75 9.84 9.64 9.67 19.9M
2025-09-12 9.74 9.83 9.65 9.75 23.5M
2025-09-11 9.37 9.77 9.37 9.77 36.1M
2025-09-10 9.50 9.65 9.38 9.41 25.3M
2025-09-09 9.76 9.85 9.46 9.48 35.0M
2025-09-08 9.96 9.97 9.71 9.78 34.1M
2025-09-05 9.63 9.98 9.56 9.98 45.9M
2025-09-04 9.78 10.00 9.39 9.57 44.9M
2025-09-03 9.83 10.10 9.59 9.79 50.9M
2025-09-02 10.05 10.05 9.72 9.82 49.2M
2025-09-01 10.20 10.23 9.98 10.06 48.4M
2025-08-29 10.28 10.30 10.02 10.19 52.8M
2025-08-28 9.90 10.28 9.82 10.28 63.3M
2025-08-27 10.03 10.29 9.86 9.90 57.8M
2025-08-26 9.79 10.17 9.70 10.02 40.2M
2025-08-25 9.92 9.98 9.69 9.80 40.4M
2025-08-22 9.74 10.01 9.64 9.88 30.6M
2025-08-21 9.77 9.81 9.62 9.69 21.9M
2025-08-20 9.46 9.77 9.40 9.77 35.0M
2025-08-19 9.55 9.64 9.43 9.50 23.0M
2025-08-18 9.55 9.67 9.50 9.55 25.2M
2025-08-15 9.45 9.56 9.39 9.51 28.4M
2025-08-14 9.70 9.75 9.49 9.51 20.9M
2025-08-13 9.73 9.78 9.66 9.68 16.2M
2025-08-12 9.69 9.79 9.66 9.74 23.2M
2025-08-11 9.42 9.80 9.41 9.73 31.0M
2025-08-08 9.41 9.45 9.33 9.38 10.7M
2025-08-07 9.50 9.54 9.40 9.44 15.0M
2025-08-06 9.42 9.49 9.38 9.48 15.2M
2025-08-05 9.30 9.48 9.29 9.44 17.1M
2025-08-04 9.20 9.30 9.12 9.29 16.9M
2025-08-01 9.35 9.39 9.16 9.24 19.1M
2025-07-31 9.40 9.47 9.19 9.23 20.1M
2025-07-30 9.36 9.51 9.33 9.41 18.1M
2025-07-29 9.22 9.39 9.22 9.38 17.6M
2025-07-28 9.14 9.25 9.10 9.24 14.8M
2025-07-25 9.14 9.18 9.10 9.15 12.3M
2025-07-24 9.07 9.16 9.02 9.15 14.0M
2025-07-23 9.08 9.23 9.06 9.07 18.5M
2025-07-22 9.06 9.10 9.00 9.05 13.3M
2025-07-21 9.07 9.10 9.00 9.06 14.3M
2025-07-18 9.10 9.12 9.01 9.07 14.1M
2025-07-17 8.88 9.09 8.88 9.08 17.4M
2025-07-16 8.88 8.98 8.82 8.91 19.5M
2025-07-15 8.89 9.08 8.79 8.88 25.9M
2025-07-14 8.67 8.78 8.66 8.74 12.6M
2025-07-11 8.73 8.77 8.66 8.69 15.4M
2025-07-10 8.59 8.74 8.58 8.70 16.0M
2025-07-09 8.62 8.66 8.56 8.60 13.3M
2025-07-08 8.46 8.62 8.43 8.61 14.2M
2025-07-07 8.47 8.54 8.45 8.49 10.4M
2025-07-04 8.61 8.62 8.47 8.48 14.0M
2025-07-03 8.48 8.66 8.44 8.62 19.2M
2025-07-02 8.46 8.50 8.37 8.47 18.2M
2025-07-01 8.53 8.57 8.41 8.47 18.5M
2025-06-30 8.41 8.78 8.35 8.52 34.4M
2025-06-27 8.32 8.60 8.27 8.48 26.3M
2025-06-26 8.33 8.40 8.27 8.29 11.1M
2025-06-25 8.28 8.36 8.25 8.34 17.9M
2025-06-24 8.14 8.32 8.13 8.30 13.7M
2025-06-23 7.88 8.14 7.88 8.13 13.7M
2025-06-20 7.99 8.07 7.93 7.94 11.3M
2025-06-19 8.01 8.08 7.97 8.03 9.1M
2025-06-18 7.93 8.05 7.92 8.04 11.6M
2025-06-17 8.03 8.04 7.91 7.95 11.5M
2025-06-16 7.89 8.04 7.87 8.02 12.5M
2025-06-13 8.03 8.06 7.87 7.91 14.2M
2025-06-12 8.12 8.17 8.04 8.07 12.2M
2025-06-11 8.12 8.27 8.10 8.14 12.1M
2025-06-10 8.29 8.29 8.04 8.10 13.6M
2025-06-09 8.33 8.34 8.26 8.27 10.9M
2025-06-06 8.28 8.31 8.24 8.25 8.7M
2025-06-05 8.22 8.33 8.22 8.30 12.9M
2025-06-04 8.26 8.28 8.19 8.21 10.1M
2025-06-03 8.19 8.33 8.17 8.25 13.6M
2025-05-30 8.36 8.37 8.22 8.22 9.8M
2025-05-29 8.24 8.38 8.22 8.37 11.2M
2025-05-28 8.30 8.38 8.20 8.26 9.9M
2025-05-27 8.35 8.36 8.25 8.33 8.9M
2025-05-26 8.25 8.41 8.23 8.37 11.3M
2025-05-23 8.29 8.40 8.25 8.25 9.1M
2025-05-22 8.36 8.43 8.28 8.31 6.7M
2025-05-21 8.42 8.47 8.35 8.39 6.6M
2025-05-20 8.40 8.46 8.36 8.43 9.6M
2025-05-19 8.28 8.43 8.21 8.42 11.8M
2025-05-16 8.30 8.38 8.25 8.27 9.5M
2025-05-15 8.41 8.41 8.29 8.31 9.2M
2025-05-14 8.39 8.49 8.30 8.41 11.9M
2025-05-13 8.48 8.49 8.39 8.40 12.6M
2025-05-12 8.29 8.39 8.24 8.39 12.8M
2025-05-09 8.21 8.29 8.15 8.24 10.5M
2025-05-08 8.15 8.25 8.12 8.21 10.8M
2025-05-07 8.17 8.23 8.11 8.18 13.8M
2025-05-06 8.02 8.11 7.96 8.11 16.9M
2025-04-30 7.92 8.04 7.90 7.98 12.0M
2025-04-29 7.83 8.00 7.83 7.94 10.2M
2025-04-28 7.90 7.92 7.77 7.87 11.0M
2025-04-25 7.88 7.99 7.85 7.90 10.3M
2025-04-24 7.93 8.01 7.83 7.85 12.0M
2025-04-23 7.89 8.03 7.83 7.93 22.0M
2025-04-22 7.70 8.00 7.69 7.86 35.5M
2025-04-21 7.39 7.51 7.32 7.48 11.0M
2025-04-18 7.34 7.40 7.29 7.37 8.8M
2025-04-17 7.20 7.40 7.19 7.34 14.8M
2025-04-16 7.34 7.35 7.14 7.25 11.0M
2025-04-15 7.39 7.42 7.28 7.33 11.3M
2025-04-14 7.48 7.55 7.36 7.40 17.6M
2025-04-11 7.24 7.42 7.21 7.30 16.7M
2025-04-10 7.34 7.48 7.29 7.30 21.2M
2025-04-09 6.94 7.21 6.70 7.16 29.0M
2025-04-08 7.20 7.30 6.93 7.08 33.3M
2025-04-07 7.73 7.77 7.34 7.34 17.6M
2025-04-03 8.15 8.27 8.09 8.15 9.8M
2025-04-02 8.24 8.32 8.20 8.22 7.5M
2025-04-01 8.20 8.33 8.18 8.25 10.7M
2025-03-31 8.28 8.30 8.05 8.19 14.1M
2025-03-28 8.41 8.44 8.31 8.31 8.8M
2025-03-27 8.41 8.49 8.27 8.41 10.7M
2025-03-26 8.42 8.48 8.41 8.44 8.2M
2025-03-25 8.44 8.49 8.34 8.43 13.2M
2025-03-24 8.57 8.57 8.31 8.43 15.5M
2025-03-21 8.71 8.72 8.51 8.55 17.2M
2025-03-20 8.71 8.82 8.66 8.74 14.5M
2025-03-19 8.81 8.82 8.65 8.73 15.8M
2025-03-18 8.73 8.92 8.72 8.81 20.5M
2025-03-17 8.68 8.80 8.63 8.69 18.3M
2025-03-14 8.48 8.66 8.43 8.65 21.9M
2025-03-13 8.64 8.65 8.39 8.48 25.4M
2025-03-12 8.75 8.78 8.63 8.64 20.7M
2025-03-11 8.76 8.85 8.67 8.73 18.6M
2025-03-10 9.00 9.05 8.78 8.82 21.4M
2025-03-07 9.09 9.18 8.96 8.99 19.0M
2025-03-06 8.94 9.15 8.90 9.11 18.9M
2025-03-05 8.95 9.00 8.78 8.92 17.2M
2025-03-04 8.88 9.06 8.82 8.96 14.3M
2025-03-03 8.80 9.03 8.70 8.88 18.5M
2025-02-28 9.04 9.04 8.70 8.72 17.5M
2025-02-27 9.20 9.26 8.96 9.07 19.5M
2025-02-26 9.24 9.29 9.15 9.24 16.0M
2025-02-25 9.16 9.33 9.10 9.23 19.6M
2025-02-24 9.23 9.29 9.17 9.20 19.8M
2025-02-21 9.07 9.26 9.00 9.25 24.0M
2025-02-20 9.06 9.12 8.99 9.07 19.0M
2025-02-19 8.86 9.04 8.83 9.04 13.9M
2025-02-18 9.06 9.24 8.84 8.89 22.8M
2025-02-17 9.13 9.25 9.04 9.06 20.3M
2025-02-14 9.02 9.30 9.01 9.15 18.8M
2025-02-13 9.10 9.12 8.96 8.99 15.7M
2025-02-12 9.07 9.11 8.99 9.10 13.0M
2025-02-11 9.07 9.10 8.94 9.06 14.7M
2025-02-10 9.03 9.10 8.96 9.03 16.4M
2025-02-07 8.93 9.14 8.91 9.02 24.3M
2025-02-06 8.43 8.95 8.41 8.93 25.8M
2025-02-05 8.43 8.54 8.37 8.46 15.6M
2025-01-27 8.59 8.61 8.38 8.39 15.4M
2025-01-24 8.59 8.67 8.53 8.55 20.4M
2025-01-23 8.87 9.05 8.60 8.62 27.6M
2025-01-22 9.01 9.03 8.91 9.00 10.5M
2025-01-21 9.01 9.08 8.92 9.03 12.5M
2025-01-20 8.97 9.07 8.84 8.98 16.5M
2025-01-17 8.79 9.02 8.77 8.97 16.2M
2025-01-16 8.98 9.03 8.76 8.83 16.9M
2025-01-15 9.13 9.13 8.88 8.95 17.7M
2025-01-14 8.50 9.12 8.45 9.11 30.1M
2025-01-13 8.25 8.53 8.13 8.49 19.3M
2025-01-10 8.63 8.65 8.31 8.31 13.3M
2025-01-09 8.46 8.72 8.44 8.61 14.5M
2025-01-08 8.57 8.58 8.27 8.49 20.1M
2025-01-07 8.32 8.78 8.31 8.64 26.3M
2025-01-06 8.37 8.44 8.22 8.32 16.7M
2025-01-03 8.76 8.85 8.37 8.40 27.8M
2025-01-02 9.05 9.11 8.67 8.74 27.0M