当前位置: 爱股网 > 股票行情 > 深华发Ａ(000020)股票行情

深华发Ａ(000020)股票行情

深华发Ａ(000020)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

深华发Ａ(000020)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2025-10-27	14.59	14.39	-0.17	-1.17%	14.36	14.80	62568	9065.13	3.45%
2025-10-24	14.73	14.56	-0.19	-1.29%	14.47	14.89	96259	14092.27	5.31%
2025-10-23	15.00	14.75	0.19	1.30%	14.61	15.32	130035	19396.27	7.18%
2025-10-22	14.55	14.56	0.03	0.21%	14.50	14.83	90863	13299.72	5.02%
2025-10-21	14.30	14.53	0.25	1.75%	14.12	14.53	57260	8240.37	3.16%
2025-10-20	14.05	14.28	0.41	2.96%	14.05	14.40	72130	10288.11	3.98%
2025-10-17	14.28	13.87	-0.41	-2.87%	13.87	14.36	71791	10104.29	3.96%
2025-10-16	14.60	14.28	-0.30	-2.06%	14.21	14.87	69933	10156.29	3.86%
2025-10-15	14.75	14.58	-0.32	-2.15%	14.41	14.88	91247	13300.84	5.04%
2025-10-14	14.55	14.90	0.46	3.19%	14.40	15.11	141817	20876.44	7.83%
2025-10-13	14.02	14.44	-0.42	-2.83%	13.72	14.55	90166	12880.36	4.98%
2025-10-10	14.43	14.86	0.13	0.88%	14.29	15.14	121238	17738.97	6.69%
2025-10-09	15.16	14.73	-0.05	-0.34%	14.48	15.30	145928	21681.75	8.05%
2025-09-30	14.70	14.78	-0.67	-4.34%	14.67	15.25	201273	29869.13	11.11%
2025-09-29	15.22	15.45	-1.45	-8.58%	15.21	16.80	320811	50376.57	17.71%
2025-09-26	16.90	16.90	1.54	10.03%	16.90	16.90	162280	27425.24	8.96%
2025-09-25	13.96	15.36	1.40	10.03%	13.70	15.36	121186	18205.89	6.69%
2025-09-24	14.20	13.96	0.06	0.43%	13.70	14.20	62381	8736.91	3.44%
2025-09-23	13.60	13.90	0.35	2.58%	12.80	14.08	71408	9626.33	3.94%
2025-09-22	13.56	13.55	-0.08	-0.59%	13.43	13.69	19660	2659.68	1.09%
2025-09-19	13.70	13.63	-0.08	-0.58%	13.55	13.85	28392	3879.10	1.57%
2025-09-18	13.87	13.71	-0.19	-1.37%	13.60	13.99	35499	4891.10	1.96%
2025-09-17	13.93	13.90	0.00	0.00%	13.80	14.02	26651	3707.40	1.47%
2025-09-16	13.71	13.90	0.19	1.39%	13.63	13.91	27978	3856.35	1.54%
2025-09-15	13.84	13.71	-0.12	-0.87%	13.64	13.88	21033	2880.51	1.16%
2025-09-12	13.91	13.83	-0.07	-0.50%	13.75	13.94	19709	2731.76	1.09%
2025-09-11	13.64	13.90	0.25	1.83%	13.44	13.92	28940	3981.45	1.60%
2025-09-10	13.60	13.65	0.02	0.15%	13.56	13.76	20432	2791.16	1.13%
2025-09-09	13.89	13.63	-0.14	-1.02%	13.53	13.90	28371	3869.59	1.57%
2025-09-08	13.72	13.77	0.07	0.51%	13.62	13.89	23027	3170.57	1.27%
2025-09-05	13.55	13.70	0.19	1.41%	13.33	13.74	31365	4259.66	1.73%
2025-09-04	13.53	13.51	-0.02	-0.15%	13.26	13.77	30081	4082.11	1.66%
2025-09-03	13.90	13.53	-0.37	-2.66%	13.45	14.02	33266	4565.77	1.84%
2025-09-02	14.11	13.90	-0.26	-1.84%	13.68	14.16	40965	5673.33	2.26%
2025-09-01	14.08	14.16	0.22	1.58%	13.92	14.32	37854	5368.13	2.09%
2025-08-29	14.25	13.94	-0.24	-1.69%	13.93	14.27	31884	4480.60	1.76%
2025-08-28	14.01	14.18	0.17	1.21%	13.58	14.37	51736	7240.85	2.86%
2025-08-27	14.46	14.01	-0.45	-3.11%	14.00	14.55	44184	6314.07	2.44%
2025-08-26	14.27	14.46	0.18	1.26%	14.19	14.55	41714	6015.88	2.30%
2025-08-25	14.36	14.28	-0.08	-0.56%	14.18	14.49	42917	6128.46	2.37%
2025-08-22	14.45	14.36	-0.05	-0.35%	14.25	14.51	38531	5528.98	2.13%
2025-08-21	14.41	14.41	0.05	0.35%	14.27	14.60	49549	7157.25	2.74%
2025-08-20	14.14	14.36	0.23	1.63%	14.07	14.37	48205	6864.53	2.66%
2025-08-19	14.09	14.13	0.15	1.07%	13.88	14.20	47451	6687.03	2.62%
2025-08-18	13.98	13.98	0.08	0.58%	13.94	14.15	36769	5166.91	2.03%
2025-08-15	13.82	13.90	0.03	0.22%	13.79	13.96	32099	4455.96	1.77%
2025-08-14	14.10	13.87	-0.21	-1.49%	13.80	14.15	44034	6134.76	2.43%
2025-08-13	14.30	14.08	-0.25	-1.74%	14.03	14.37	49509	6996.08	2.73%
2025-08-12	14.07	14.33	0.27	1.92%	14.00	14.53	66976	9544.52	3.70%
2025-08-11	13.86	14.06	0.27	1.96%	13.75	14.23	82218	11523.37	4.54%
2025-08-08	14.16	13.79	-0.29	-2.06%	13.70	14.30	99118	13773.99	5.47%
2025-08-07	13.78	14.08	0.30	2.18%	13.74	14.16	67212	9394.80	3.71%
2025-08-06	13.80	13.78	-0.02	-0.14%	13.67	13.82	37534	5159.57	2.07%
2025-08-05	13.49	13.80	0.30	2.22%	13.48	13.83	55976	7673.71	3.09%
2025-08-04	13.39	13.50	0.11	0.82%	13.28	13.50	33923	4561.13	1.87%
2025-08-01	13.13	13.39	0.27	2.06%	13.07	13.42	44606	5931.97	2.46%
2025-07-31	13.39	13.12	-0.23	-1.72%	13.07	13.96	64211	8615.82	3.54%
2025-07-30	13.42	13.35	-0.13	-0.96%	13.24	13.49	33441	4462.40	1.85%
2025-07-29	13.41	13.48	0.00	0.00%	13.31	13.49	26740	3581.49	1.48%
2025-07-28	13.44	13.48	0.11	0.82%	13.30	13.51	31422	4223.56	1.73%
2025-07-25	13.25	13.37	0.15	1.13%	13.21	13.39	28576	3804.78	1.58%
2025-07-24	13.10	13.22	0.12	0.92%	13.10	13.28	26215	3464.30	1.45%
2025-07-23	13.24	13.10	-0.11	-0.83%	13.07	13.24	25397	3341.52	1.40%
2025-07-22	13.48	13.21	-0.27	-2.00%	13.17	13.52	39507	5236.01	2.18%
2025-07-21	13.42	13.48	0.07	0.52%	13.35	13.54	34206	4600.89	1.89%
2025-07-18	13.48	13.41	-0.02	-0.15%	13.26	13.49	23976	3197.01	1.32%
2025-07-17	13.36	13.43	0.08	0.60%	13.18	13.46	25400	3400.80	1.40%
2025-07-16	13.28	13.35	0.09	0.68%	13.10	13.45	22038	2941.83	1.22%
2025-07-15	13.50	13.26	-0.23	-1.70%	13.12	13.53	31375	4154.56	1.73%
2025-07-14	13.45	13.49	0.02	0.15%	13.36	13.52	25337	3408.49	1.40%
2025-07-11	13.50	13.47	-0.03	-0.22%	13.30	13.54	35921	4820.81	1.98%
2025-07-10	13.50	13.50	-0.02	-0.15%	13.37	13.55	32325	4348.24	1.78%
2025-07-09	13.80	13.52	-0.27	-1.96%	13.49	13.82	45109	6139.93	2.49%
2025-07-08	13.67	13.79	0.09	0.66%	13.66	13.85	36549	5035.85	2.02%
2025-07-07	13.63	13.70	0.07	0.51%	13.45	13.79	35211	4805.18	1.94%
2025-07-04	13.91	13.63	-0.32	-2.29%	13.47	13.96	65950	8974.25	3.64%
2025-07-03	13.99	13.95	-0.01	-0.07%	13.84	14.08	42513	5918.15	2.35%
2025-07-02	14.12	13.96	-0.21	-1.48%	13.82	14.12	54217	7545.45	2.99%
2025-07-01	14.28	14.17	-0.12	-0.84%	13.95	14.35	77699	10983.02	4.29%
2025-06-30	13.80	14.29	0.68	5.00%	13.70	14.69	137737	19478.92	7.60%

深证大盘股票行情在线 K线走势图

深华发Ａ(000020)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
星环科技	61.39	16.47
精智达	190.28	15.45
伟测科技	102.10	15.22
欧科亿	31.13	13.61
芳源股份	8.01	12.50
仕佳光子	75.95	11.94
拓荆科技	315.50	10.31
联瑞新材	63.63	10.28
首开股份	6.88	10.08
福建水泥	6.45	10.07
中信重工	7.57	10.03
新日股份	13.95	10.02
金龙汽车	15.50	10.01
时空科技	47.69	10.01
万朗磁塑	41.42	10.01
纽威股份	48.95	10.00
国光连锁	23.10	10.00
厦门钨业	34.53	10.00
汇得科技	34.32	10.00
景旺电子	70.17	10.00

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.91	10.09
金字火腿	7.22	10.06
皖能电力	8.65	10.05
立新能源	8.22	10.04
大为股份	25.58	10.02
中电港	26.46	10.02
华源控股	10.54	10.02
世龙实业	16.92	10.01
安泰科技	20.89	10.01
豪迈科技	63.87	10.01
东方钽业	31.90	10.00
万润股份	13.97	10.00
德力股份	8.25	10.00
征和工业	78.66	10.00
德明利	238.61	10.00
东方铁塔	15.73	10.00
恒宝股份	22.36	9.99
锡装股份	63.73	9.99
汇绿生态	21.57	9.99
农心科技	28.51	9.99

创业板涨幅前二十

名称	价格	涨幅▼
ST峡创	7.66	20.06
天益医疗	55.75	20.00
向日葵	9.43	19.97
江波龙	266.00	19.82
新雷能	23.80	17.65
晶瑞电材	17.51	16.50
先锋新材	4.16	15.24
鼎泰高科	111.00	14.70
华致酒行	21.43	14.23
苏州天脉	141.95	14.17
常山药业	58.09	13.61
嘉亨家化	38.80	13.28
标榜股份	50.52	13.20
信邦智能	60.75	12.94
东田微	113.96	12.72
永福股份	27.42	12.52
绿联科技	66.56	12.19
*ST新元	7.77	11.96
信德新材	45.00	11.94
捷邦科技	144.00	11.76