深天马Ａ(000050)股票行情 深天马Ａ股票行情 000050股票行情_爱股网
深天马Ａ(000050)股票行情
深天马Ａ(000050)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 | 9.53 | 9.58 | 0.09 | 0.95% | 9.46 | 9.64 | 205828 | 19648.77 | 0.84% |
| 2025-10-24 | 9.51 | 9.49 | -0.04 | -0.42% | 9.40 | 9.55 | 203195 | 19249.68 | 0.83% |
| 2025-10-23 | 9.50 | 9.53 | 0.19 | 2.03% | 9.27 | 9.62 | 322100 | 30512.72 | 1.31% |
| 2025-10-22 | 9.25 | 9.34 | 0.04 | 0.43% | 9.18 | 9.38 | 153487 | 14276.48 | 0.62% |
| 2025-10-21 | 9.20 | 9.30 | 0.14 | 1.53% | 9.16 | 9.38 | 198278 | 18446.07 | 0.81% |
| 2025-10-20 | 9.19 | 9.16 | 0.09 | 0.99% | 9.11 | 9.31 | 197893 | 18198.42 | 0.81% |
| 2025-10-17 | 9.47 | 9.07 | -0.41 | -4.32% | 9.05 | 9.48 | 286009 | 26383.78 | 1.16% |
| 2025-10-16 | 9.40 | 9.48 | 0.06 | 0.64% | 9.33 | 9.76 | 351288 | 33641.30 | 1.43% |
| 2025-10-15 | 9.39 | 9.42 | 0.01 | 0.11% | 9.30 | 9.48 | 224093 | 21037.41 | 0.91% |
| 2025-10-14 | 9.81 | 9.41 | -0.32 | -3.29% | 9.39 | 9.89 | 389891 | 37372.36 | 1.59% |
| 2025-10-13 | 9.64 | 9.73 | -0.22 | -2.21% | 9.50 | 9.77 | 379421 | 36525.47 | 1.54% |
| 2025-10-10 | 10.07 | 9.95 | -0.15 | -1.49% | 9.86 | 10.17 | 285983 | 28527.91 | 1.16% |
| 2025-10-09 | 9.95 | 10.10 | 0.18 | 1.81% | 9.93 | 10.22 | 333348 | 33718.46 | 1.36% |
| 2025-09-30 | 9.99 | 9.92 | -0.07 | -0.70% | 9.85 | 10.07 | 213807 | 21258.61 | 0.87% |
| 2025-09-29 | 9.91 | 9.99 | 0.05 | 0.50% | 9.82 | 10.01 | 259937 | 25773.89 | 1.06% |
| 2025-09-26 | 10.18 | 9.94 | -0.29 | -2.83% | 9.93 | 10.30 | 330391 | 33384.09 | 1.34% |
| 2025-09-25 | 9.96 | 10.23 | 0.22 | 2.20% | 9.93 | 10.35 | 485422 | 49382.76 | 1.98% |
| 2025-09-24 | 9.95 | 10.01 | 0.00 | 0.00% | 9.85 | 10.09 | 316177 | 31468.46 | 1.29% |
| 2025-09-23 | 10.00 | 10.01 | -0.11 | -1.09% | 9.74 | 10.06 | 421314 | 41741.78 | 1.71% |
| 2025-09-22 | 9.92 | 10.12 | 0.22 | 2.22% | 9.87 | 10.21 | 475769 | 47811.38 | 1.94% |
| 2025-09-19 | 9.63 | 9.90 | 0.21 | 2.17% | 9.59 | 10.01 | 414971 | 41025.23 | 1.69% |
| 2025-09-18 | 9.80 | 9.69 | -0.12 | -1.22% | 9.58 | 9.94 | 277765 | 27172.60 | 1.13% |
| 2025-09-17 | 9.70 | 9.81 | 0.07 | 0.72% | 9.68 | 9.89 | 225021 | 22072.22 | 0.92% |
| 2025-09-16 | 9.65 | 9.74 | 0.07 | 0.72% | 9.58 | 9.75 | 168304 | 16282.45 | 0.68% |
| 2025-09-15 | 9.75 | 9.67 | -0.08 | -0.82% | 9.64 | 9.84 | 199223 | 19316.39 | 0.81% |
| 2025-09-12 | 9.74 | 9.75 | -0.02 | -0.20% | 9.65 | 9.83 | 234960 | 22863.14 | 0.96% |
| 2025-09-11 | 9.37 | 9.77 | 0.36 | 3.83% | 9.37 | 9.77 | 361394 | 34884.41 | 1.47% |
| 2025-09-10 | 9.50 | 9.41 | -0.07 | -0.74% | 9.38 | 9.65 | 253423 | 24021.86 | 1.03% |
| 2025-09-09 | 9.76 | 9.48 | -0.30 | -3.07% | 9.46 | 9.85 | 350311 | 33731.65 | 1.43% |
| 2025-09-08 | 9.96 | 9.78 | -0.20 | -2.00% | 9.71 | 9.97 | 340582 | 33405.38 | 1.39% |
| 2025-09-05 | 9.63 | 9.98 | 0.41 | 4.28% | 9.56 | 9.98 | 458746 | 45035.68 | 1.87% |
| 2025-09-04 | 9.78 | 9.57 | -0.22 | -2.25% | 9.39 | 10.00 | 449345 | 43701.27 | 1.83% |
| 2025-09-03 | 9.83 | 9.79 | -0.03 | -0.31% | 9.59 | 10.10 | 508909 | 49929.89 | 2.07% |
| 2025-09-02 | 10.05 | 9.82 | -0.24 | -2.39% | 9.72 | 10.05 | 491687 | 48428.88 | 2.00% |
| 2025-09-01 | 10.20 | 10.06 | -0.13 | -1.28% | 9.98 | 10.23 | 484285 | 48717.05 | 1.97% |
| 2025-08-29 | 10.28 | 10.19 | -0.09 | -0.88% | 10.02 | 10.30 | 528051 | 53612.17 | 2.15% |
| 2025-08-28 | 9.90 | 10.28 | 0.38 | 3.84% | 9.82 | 10.28 | 632728 | 63877.98 | 2.57% |
| 2025-08-27 | 10.03 | 9.90 | -0.12 | -1.20% | 9.86 | 10.29 | 578368 | 58243.84 | 2.35% |
| 2025-08-26 | 9.79 | 10.02 | 0.22 | 2.24% | 9.70 | 10.17 | 402209 | 39994.39 | 1.64% |
| 2025-08-25 | 9.92 | 9.80 | -0.08 | -0.81% | 9.69 | 9.98 | 404182 | 39553.18 | 1.64% |
| 2025-08-22 | 9.74 | 9.88 | 0.19 | 1.96% | 9.64 | 10.01 | 305646 | 30002.18 | 1.24% |
| 2025-08-21 | 9.77 | 9.69 | -0.08 | -0.82% | 9.62 | 9.81 | 218875 | 21229.00 | 0.89% |
| 2025-08-20 | 9.46 | 9.77 | 0.27 | 2.84% | 9.40 | 9.77 | 349827 | 33709.88 | 1.42% |
| 2025-08-19 | 9.55 | 9.50 | -0.05 | -0.52% | 9.43 | 9.64 | 229525 | 21815.36 | 0.93% |
| 2025-08-18 | 9.55 | 9.55 | 0.04 | 0.42% | 9.50 | 9.67 | 252204 | 24190.73 | 1.03% |
| 2025-08-15 | 9.45 | 9.51 | 0.00 | 0.00% | 9.39 | 9.56 | 284460 | 26947.74 | 1.16% |
| 2025-08-14 | 9.70 | 9.51 | -0.17 | -1.76% | 9.49 | 9.75 | 208834 | 20097.75 | 0.85% |
| 2025-08-13 | 9.73 | 9.68 | -0.06 | -0.62% | 9.66 | 9.78 | 162058 | 15732.17 | 0.66% |
| 2025-08-12 | 9.69 | 9.74 | 0.01 | 0.10% | 9.66 | 9.79 | 232017 | 22559.64 | 0.94% |
| 2025-08-11 | 9.42 | 9.73 | 0.35 | 3.73% | 9.41 | 9.80 | 309943 | 29887.28 | 1.26% |
| 2025-08-08 | 9.41 | 9.38 | -0.06 | -0.64% | 9.33 | 9.45 | 106749 | 10012.95 | 0.43% |
| 2025-08-07 | 9.50 | 9.44 | -0.04 | -0.42% | 9.40 | 9.54 | 150494 | 14238.62 | 0.61% |
| 2025-08-06 | 9.42 | 9.48 | 0.04 | 0.42% | 9.38 | 9.49 | 152156 | 14377.94 | 0.62% |
| 2025-08-05 | 9.30 | 9.44 | 0.15 | 1.61% | 9.29 | 9.48 | 170770 | 16068.94 | 0.69% |
| 2025-08-04 | 9.20 | 9.29 | 0.05 | 0.54% | 9.12 | 9.30 | 169135 | 15606.66 | 0.69% |
| 2025-08-01 | 9.35 | 9.24 | 0.01 | 0.11% | 9.16 | 9.39 | 190742 | 17639.42 | 0.78% |
| 2025-07-31 | 9.40 | 9.23 | -0.18 | -1.91% | 9.19 | 9.47 | 200864 | 18737.07 | 0.82% |
| 2025-07-30 | 9.36 | 9.41 | 0.03 | 0.32% | 9.33 | 9.51 | 181331 | 17114.11 | 0.74% |
| 2025-07-29 | 9.22 | 9.38 | 0.14 | 1.52% | 9.22 | 9.39 | 176028 | 16380.39 | 0.72% |
| 2025-07-28 | 9.14 | 9.24 | 0.09 | 0.98% | 9.10 | 9.25 | 148378 | 13664.71 | 0.60% |
| 2025-07-25 | 9.14 | 9.15 | 0.00 | 0.00% | 9.10 | 9.18 | 123161 | 11265.45 | 0.50% |
| 2025-07-24 | 9.07 | 9.15 | 0.08 | 0.88% | 9.02 | 9.16 | 140152 | 12769.94 | 0.57% |
| 2025-07-23 | 9.08 | 9.07 | 0.02 | 0.22% | 9.06 | 9.23 | 185124 | 16891.01 | 0.75% |
| 2025-07-22 | 9.06 | 9.05 | -0.01 | -0.11% | 9.00 | 9.10 | 133333 | 12061.90 | 0.54% |
| 2025-07-21 | 9.07 | 9.06 | -0.01 | -0.11% | 9.00 | 9.10 | 143102 | 12949.73 | 0.58% |
| 2025-07-18 | 9.10 | 9.07 | -0.01 | -0.11% | 9.01 | 9.12 | 141426 | 12803.17 | 0.58% |
| 2025-07-17 | 8.88 | 9.08 | 0.17 | 1.91% | 8.88 | 9.09 | 174319 | 15710.74 | 0.71% |
| 2025-07-16 | 8.88 | 8.91 | 0.03 | 0.34% | 8.82 | 8.98 | 194686 | 17359.12 | 0.79% |
| 2025-07-15 | 8.89 | 8.88 | 0.14 | 1.60% | 8.79 | 9.08 | 258569 | 22976.45 | 1.05% |
| 2025-07-14 | 8.67 | 8.74 | 0.05 | 0.58% | 8.66 | 8.78 | 126044 | 11014.04 | 0.51% |
| 2025-07-11 | 8.73 | 8.69 | -0.01 | -0.11% | 8.66 | 8.77 | 153634 | 13391.39 | 0.63% |
| 2025-07-10 | 8.59 | 8.70 | 0.10 | 1.16% | 8.58 | 8.74 | 159552 | 13834.54 | 0.65% |
| 2025-07-09 | 8.62 | 8.60 | -0.01 | -0.12% | 8.56 | 8.66 | 133164 | 11460.30 | 0.54% |
| 2025-07-08 | 8.46 | 8.61 | 0.12 | 1.41% | 8.43 | 8.62 | 142155 | 12194.60 | 0.58% |
| 2025-07-07 | 8.47 | 8.49 | 0.01 | 0.12% | 8.45 | 8.54 | 103907 | 8818.08 | 0.42% |
| 2025-07-04 | 8.61 | 8.48 | -0.14 | -1.62% | 8.47 | 8.62 | 139894 | 11929.45 | 0.57% |
| 2025-07-03 | 8.48 | 8.62 | 0.15 | 1.77% | 8.44 | 8.66 | 192322 | 16465.34 | 0.78% |
| 2025-07-02 | 8.46 | 8.47 | 0.00 | 0.00% | 8.37 | 8.50 | 182091 | 15380.53 | 0.74% |
| 2025-07-01 | 8.53 | 8.47 | -0.05 | -0.59% | 8.41 | 8.57 | 185360 | 15683.12 | 0.75% |
| 2025-06-30 | 8.41 | 8.52 | 0.04 | 0.47% | 8.35 | 8.78 | 343808 | 29463.90 | 1.40% |
深证大盘股票行情在线 K线走势图
深天马Ａ(000050)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
