深天地Ａ(000023) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 15.71 | 16.15 | 15.62 | 16.10 | 0.35 | 2.22 | 2,225 | 354 | 3.37 | 0.16 |
| 2021-03-02 | 16.07 | 16.07 | 15.62 | 15.75 | -0.28 | -1.75 | 3,014 | 476 | 2.81 | 0.22 |
| 2021-03-01 | 15.96 | 16.14 | 15.86 | 16.03 | 0.11 | 0.69 | 2,842 | 454 | 1.76 | 0.20 |
| 2021-02-26 | 16.20 | 16.44 | 15.91 | 15.92 | -0.37 | -2.27 | 3,565 | 576 | 3.25 | 0.26 |
| 2021-02-25 | 16.51 | 16.98 | 16.29 | 16.29 | -0.37 | -2.22 | 5,306 | 873 | 4.14 | 0.38 |
| 2021-02-24 | 16.23 | 16.88 | 16.23 | 16.66 | -0.34 | -2.00 | 6,191 | 1,026 | 3.82 | 0.45 |
| 2021-02-23 | 17.80 | 18.11 | 17.00 | 17.00 | 0.30 | 1.80 | 13,597 | 2,371 | 6.65 | 0.98 |
| 2021-02-22 | 16.76 | 17.48 | 16.50 | 16.70 | -0.06 | -0.36 | 12,241 | 2,071 | 5.85 | 0.88 |
| 2021-02-19 | 16.87 | 16.98 | 16.53 | 16.76 | -0.11 | -0.65 | 3,800 | 638 | 2.67 | 0.27 |
| 2021-02-18 | 16.50 | 17.17 | 16.33 | 16.87 | 0.52 | 3.18 | 5,737 | 960 | 5.14 | 0.41 |
| 2021-02-10 | 15.83 | 17.40 | 15.63 | 16.35 | 0.53 | 3.35 | 5,367 | 889 | 11.19 | 0.39 |
| 2021-02-09 | 15.37 | 16.20 | 15.37 | 15.82 | -0.03 | -0.19 | 3,497 | 553 | 5.24 | 0.25 |
| 2021-02-08 | 14.38 | 15.85 | 14.38 | 15.85 | 1.44 | 9.99 | 9,004 | 1,404 | 10.20 | 0.65 |
| 2021-02-05 | 14.72 | 15.00 | 14.20 | 14.41 | -0.31 | -2.11 | 2,538 | 372 | 5.43 | 0.18 |
| 2021-02-04 | 14.58 | 14.87 | 14.25 | 14.72 | -0.23 | -1.54 | 4,041 | 591 | 4.15 | 0.29 |
| 2021-02-03 | 15.22 | 15.22 | 14.88 | 14.95 | -0.45 | -2.92 | 2,754 | 413 | 2.21 | 0.20 |
| 2021-02-02 | 15.69 | 15.69 | 15.29 | 15.40 | -0.25 | -1.60 | 3,378 | 520 | 2.56 | 0.24 |
| 2021-02-01 | 16.01 | 16.03 | 15.60 | 15.65 | -0.55 | -3.40 | 2,815 | 445 | 2.65 | 0.20 |
| 2021-01-29 | 16.35 | 16.61 | 15.47 | 16.20 | -0.41 | -2.47 | 4,684 | 757 | 6.86 | 0.34 |
| 2021-01-28 | 16.64 | 16.70 | 16.30 | 16.61 | 0.01 | 0.06 | 4,570 | 755 | 2.41 | 0.33 |
| 2021-01-27 | 16.66 | 16.99 | 16.52 | 16.60 | -0.25 | -1.48 | 2,555 | 427 | 2.79 | 0.18 |
| 2021-01-26 | 16.40 | 17.00 | 16.40 | 16.85 | 0.12 | 0.72 | 4,729 | 789 | 3.59 | 0.34 |
| 2021-01-25 | 16.21 | 17.12 | 16.04 | 16.73 | 0.39 | 2.39 | 7,137 | 1,193 | 6.61 | 0.51 |
| 2021-01-22 | 16.68 | 16.68 | 16.16 | 16.34 | -0.30 | -1.80 | 3,081 | 504 | 3.13 | 0.22 |
| 2021-01-21 | 16.50 | 16.68 | 16.47 | 16.64 | -0.01 | -0.06 | 3,506 | 581 | 1.26 | 0.25 |
| 2021-01-20 | 16.64 | 16.74 | 16.40 | 16.65 | 0.01 | 0.06 | 4,038 | 668 | 2.04 | 0.29 |
| 2021-01-19 | 16.53 | 16.82 | 16.30 | 16.64 | 0.03 | 0.18 | 2,960 | 493 | 3.13 | 0.21 |
| 2021-01-18 | 16.29 | 16.81 | 16.29 | 16.61 | 0.12 | 0.73 | 3,526 | 586 | 3.15 | 0.25 |
| 2021-01-15 | 16.80 | 16.86 | 16.46 | 16.49 | -0.37 | -2.19 | 3,713 | 616 | 2.37 | 0.27 |
| 2021-01-14 | 16.27 | 17.58 | 16.25 | 16.86 | 0.29 | 1.75 | 5,121 | 860 | 8.03 | 0.37 |
| 2021-01-13 | 16.86 | 16.92 | 16.23 | 16.57 | -0.52 | -3.04 | 5,441 | 895 | 4.04 | 0.39 |
| 2021-01-12 | 16.83 | 17.13 | 16.77 | 17.09 | 0.25 | 1.48 | 4,413 | 748 | 2.14 | 0.32 |
| 2021-01-11 | 17.00 | 17.07 | 16.74 | 16.84 | -0.16 | -0.94 | 4,490 | 757 | 1.94 | 0.32 |
| 2021-01-08 | 17.10 | 17.19 | 16.77 | 17.00 | -0.09 | -0.53 | 5,658 | 958 | 2.46 | 0.41 |
| 2021-01-07 | 16.35 | 17.39 | 16.19 | 17.09 | 0.74 | 4.53 | 15,355 | 2,588 | 7.34 | 1.11 |
| 2021-01-06 | 16.25 | 16.53 | 16.12 | 16.35 | 0.10 | 0.62 | 5,332 | 871 | 2.52 | 0.38 |
| 2021-01-05 | 16.17 | 16.35 | 16.08 | 16.25 | -0.08 | -0.49 | 3,424 | 555 | 1.65 | 0.25 |
| 2021-01-04 | 16.15 | 16.44 | 16.08 | 16.33 | 0.03 | 0.18 | 4,000 | 652 | 2.21 | 0.29 |
