当前位置: 爱股网 > 股票行情 > 深深房Ａ(000029)股票行情

深深房Ａ(000029)股票行情

深深房Ａ(000029)

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

深深房Ａ(000029)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	28.82	28.70	0.34	1.20%	28.44	29.18	51618	14893.91	0.58%
2025-10-24	28.86	28.36	-1.07	-3.64%	28.16	29.27	63259	18022.62	0.71%
2025-10-23	31.40	29.43	0.57	1.98%	29.11	31.40	79186	23620.15	0.89%
2025-10-22	27.40	28.86	1.39	5.06%	27.20	29.37	86424	24634.02	0.97%
2025-10-21	26.90	27.47	-2.06	-6.98%	26.70	28.29	102232	28013.40	1.15%
2025-10-20	29.00	29.53	0.93	3.25%	28.51	29.68	48105	14071.76	0.54%
2025-10-17	29.00	28.60	-0.48	-1.65%	28.55	29.38	33397	9636.28	0.37%
2025-10-16	29.12	29.08	-0.19	-0.65%	28.84	29.88	40842	11951.65	0.46%
2025-10-15	29.16	29.27	0.32	1.11%	28.42	29.32	44774	12905.11	0.50%
2025-10-14	30.02	28.95	-0.72	-2.43%	28.88	30.49	66866	19802.60	0.75%
2025-10-13	28.66	29.67	0.11	0.37%	28.40	30.80	73305	21900.45	0.82%
2025-10-10	29.51	29.56	-0.66	-2.18%	29.18	30.35	88040	26192.02	0.99%
2025-10-09	33.00	30.22	-3.36	-10.01%	30.22	33.19	112732	34831.31	1.26%
2025-09-30	31.76	33.58	1.78	5.60%	31.26	34.00	133996	44280.78	1.50%
2025-09-29	30.80	31.80	1.17	3.82%	29.82	32.38	108531	33513.80	1.22%
2025-09-26	29.85	30.63	1.19	4.04%	29.20	31.50	119423	36648.47	1.34%
2025-09-25	28.75	29.44	0.77	2.69%	28.40	29.90	102204	29940.95	1.15%
2025-09-24	28.49	28.67	0.13	0.46%	28.30	29.45	94479	27291.02	1.06%
2025-09-23	28.09	28.54	0.44	1.57%	27.26	28.79	65819	18388.78	0.74%
2025-09-22	28.10	28.10	-0.24	-0.85%	27.41	28.27	51804	14445.47	0.58%
2025-09-19	27.88	28.34	0.45	1.61%	27.36	29.10	74605	21184.24	0.84%
2025-09-18	27.50	27.89	0.40	1.46%	27.39	29.35	112582	32024.04	1.26%
2025-09-17	27.39	27.49	-0.13	-0.47%	27.05	27.92	61355	16780.10	0.69%
2025-09-16	27.62	27.62	0.02	0.07%	27.27	27.94	41742	11514.65	0.47%
2025-09-15	28.02	27.60	-0.52	-1.85%	27.05	28.25	63870	17518.10	0.72%
2025-09-12	28.30	28.12	0.17	0.61%	27.85	28.87	59050	16720.81	0.66%
2025-09-11	27.54	27.95	0.45	1.64%	27.25	28.06	47643	13183.64	0.53%
2025-09-10	27.18	27.50	0.32	1.18%	27.18	27.88	49262	13558.00	0.55%
2025-09-09	27.64	27.18	-0.45	-1.63%	26.92	27.74	54563	14884.92	0.61%
2025-09-08	28.71	27.63	-0.60	-2.13%	27.43	28.86	88135	24659.80	0.99%
2025-09-05	27.07	28.23	1.29	4.79%	27.07	28.23	71045	19670.17	0.80%
2025-09-04	28.08	26.94	-1.14	-4.06%	26.60	28.37	92295	25328.52	1.04%
2025-09-03	28.12	28.08	-0.02	-0.07%	27.91	28.88	61618	17459.38	0.69%
2025-09-02	29.13	28.10	-1.11	-3.80%	27.85	29.46	95630	27117.74	1.07%
2025-09-01	28.19	29.21	0.55	1.92%	27.88	29.98	94724	27508.37	1.06%
2025-08-29	28.70	28.66	-0.42	-1.44%	28.30	29.17	95633	27414.41	1.07%
2025-08-28	28.02	29.08	-0.69	-2.32%	26.88	30.65	174713	49423.88	1.96%
2025-08-27	29.98	29.77	-3.31	-10.01%	29.77	31.38	162864	49016.42	1.83%
2025-08-26	29.77	33.08	3.01	10.01%	29.21	33.08	155464	48532.84	1.74%
2025-08-25	27.52	30.07	2.55	9.27%	27.01	30.13	125729	36414.85	1.41%
2025-08-22	26.09	27.52	1.53	5.89%	26.08	27.92	98165	26764.40	1.10%
2025-08-21	26.20	25.99	-0.27	-1.03%	25.69	26.50	95681	24942.14	1.07%
2025-08-20	24.61	26.26	1.76	7.18%	24.22	26.71	107674	27478.10	1.21%
2025-08-19	24.60	24.50	0.07	0.29%	24.32	25.44	71113	17631.55	0.80%
2025-08-18	24.33	24.43	0.37	1.54%	23.66	24.67	97710	23787.48	1.10%
2025-08-15	22.26	24.06	1.86	8.38%	22.03	24.33	101051	23742.45	1.13%
2025-08-14	22.76	22.20	-0.61	-2.67%	22.00	23.23	101549	22985.09	1.14%
2025-08-13	22.69	22.81	0.23	1.02%	22.48	22.98	89904	20418.37	1.01%
2025-08-12	21.57	22.58	1.13	5.27%	21.51	23.25	133905	30052.38	1.50%
2025-08-11	20.86	21.45	0.49	2.34%	20.61	21.64	77231	16331.72	0.87%
2025-08-08	20.79	20.96	0.34	1.65%	20.56	21.06	53614	11174.93	0.60%
2025-08-07	20.18	20.62	0.42	2.08%	20.08	21.04	65910	13623.21	0.74%
2025-08-06	20.07	20.20	0.13	0.65%	19.98	20.34	45411	9138.02	0.51%
2025-08-05	19.50	20.07	0.47	2.40%	19.37	20.30	80253	15946.14	0.90%
2025-08-04	18.71	19.60	0.80	4.26%	18.36	19.60	70449	13481.59	0.79%
2025-08-01	18.85	18.80	-0.05	-0.27%	18.73	19.17	34739	6562.90	0.39%
2025-07-31	18.84	18.85	-0.04	-0.21%	18.81	19.23	34166	6467.41	0.38%
2025-07-30	19.02	18.89	-0.27	-1.41%	18.81	19.27	45321	8629.43	0.51%
2025-07-29	19.00	19.16	0.26	1.38%	18.89	19.26	45928	8794.51	0.52%
2025-07-28	19.16	18.90	-0.26	-1.36%	18.89	19.36	48198	9181.86	0.54%
2025-07-25	19.01	19.16	0.12	0.63%	18.89	19.33	42246	8096.60	0.47%
2025-07-24	19.06	19.04	-0.02	-0.10%	18.97	19.30	37028	7091.99	0.42%
2025-07-23	19.19	19.06	-0.24	-1.24%	19.02	19.47	37999	7295.75	0.43%
2025-07-22	19.22	19.30	0.04	0.21%	19.16	19.58	47855	9278.30	0.54%
2025-07-21	18.88	19.26	0.36	1.90%	18.83	19.44	50971	9727.42	0.57%
2025-07-18	18.87	18.90	0.01	0.05%	18.83	19.05	32693	6182.46	0.37%
2025-07-17	18.81	18.89	0.00	0.00%	18.68	19.10	46561	8786.12	0.52%
2025-07-16	19.59	18.89	-0.89	-4.50%	18.87	19.59	104112	19885.07	1.17%
2025-07-15	19.13	19.78	0.58	3.02%	18.92	20.47	128946	25377.54	1.45%
2025-07-14	19.58	19.20	-0.51	-2.59%	19.00	19.72	107557	20729.90	1.21%
2025-07-11	20.51	19.71	-0.82	-3.99%	19.54	20.51	156398	30945.98	1.75%
2025-07-10	18.68	20.53	1.87	10.02%	18.20	20.53	218675	43123.43	2.45%
2025-07-09	19.36	18.66	0.21	1.14%	18.60	19.40	113782	21497.54	1.28%
2025-07-08	18.60	18.45	-0.21	-1.13%	18.31	18.78	45776	8505.93	0.51%
2025-07-07	18.80	18.66	-0.11	-0.59%	18.35	18.90	45390	8418.05	0.51%
2025-07-04	18.64	18.77	0.13	0.70%	18.51	19.04	61502	11564.08	0.69%
2025-07-03	18.52	18.64	0.23	1.25%	18.12	18.70	58013	10711.03	0.65%
2025-07-02	18.84	18.41	-0.44	-2.33%	18.31	18.93	38522	7159.43	0.43%
2025-07-01	18.82	18.85	0.03	0.16%	18.65	18.92	29920	5618.70	0.34%
2025-06-30	18.66	18.82	0.13	0.70%	18.58	19.19	76363	14406.56	0.86%

深证大盘股票行情在线 K线走势图

深深房Ａ(000029)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