深天马Ａ（000050）历史交易数据_股票行情

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(%)
2020-09-21	15.40	15.56	15.24	15.32	-0.03	-0.20	119,366	18,338	2.08	0.65
2020-09-18	15.20	15.36	15.01	15.35	0.11	0.72	140,518	21,380	2.30	0.77
2020-09-17	14.99	15.42	14.82	15.24	0.20	1.33	150,056	22,744	3.99	0.82
2020-09-16	14.90	15.23	14.90	15.04	0.08	0.53	124,484	18,766	2.21	0.68
2020-09-15	14.99	15.01	14.74	14.96	-0.09	-0.60	117,767	17,534	1.79	0.64
2020-09-14	14.97	15.22	14.90	15.05	0.14	0.94	125,518	18,901	2.15	0.69
2020-09-11	14.63	14.97	14.57	14.91	0.26	1.77	145,523	21,536	2.73	0.80
2020-09-10	15.31	15.36	14.65	14.65	-0.50	-3.30	181,632	27,268	4.69	0.99
2020-09-09	15.40	15.47	15.11	15.15	-0.45	-2.88	168,128	25,713	2.31	0.92
2020-09-08	15.60	15.66	15.36	15.60	0.12	0.78	142,054	22,046	1.94	0.78
2020-09-07	16.10	16.26	15.44	15.48	-0.69	-4.27	260,765	41,217	5.07	1.43
2020-09-04	15.97	16.26	15.90	16.17	-0.13	-0.80	187,459	30,140	2.21	1.02
2020-09-03	16.76	16.76	16.10	16.30	-0.49	-2.92	246,802	40,351	3.93	1.35
2020-09-02	16.62	16.86	16.51	16.79	0.24	1.45	261,476	43,798	2.11	1.43
2020-09-01	16.62	16.66	16.30	16.55	0.12	0.73	174,240	28,763	2.19	0.95
2020-08-31	16.61	16.86	16.38	16.43	0.04	0.24	249,170	41,520	2.93	1.36
2020-08-28	16.12	16.48	15.87	16.39	0.30	1.86	176,226	28,535	3.79	0.96
2020-08-27	16.10	16.24	15.81	16.09	0.20	1.26	137,206	21,995	2.71	0.75
2020-08-26	16.36	16.49	15.82	15.89	-0.53	-3.23	222,240	35,857	4.08	1.22
2020-08-25	16.78	16.83	16.29	16.42	-0.35	-2.09	209,119	34,438	3.22	1.14
2020-08-24	16.25	16.93	16.11	16.77	0.60	3.71	268,831	44,635	5.07	1.47
2020-08-21	16.40	16.56	15.95	16.17	-0.09	-0.55	210,213	34,158	3.75	1.15
2020-08-20	16.57	16.80	16.18	16.26	-0.61	-3.62	232,958	38,314	3.68	1.27
2020-08-19	17.30	17.47	16.76	16.87	-0.48	-2.77	201,238	34,357	4.09	1.10
2020-08-18	17.50	17.55	17.17	17.35	-0.10	-0.57	217,277	37,618	2.18	1.19
2020-08-17	16.99	17.68	16.98	17.45	0.47	2.77	296,301	51,609	4.12	1.62
2020-08-14	16.65	16.99	16.51	16.98	0.25	1.49	183,764	30,861	2.87	1.00
2020-08-13	16.82	16.99	16.56	16.73	0.05	0.30	197,819	33,194	2.58	1.08
2020-08-12	16.82	16.94	16.23	16.68	-0.08	-0.48	228,162	37,857	4.24	1.25
2020-08-11	17.30	17.35	16.72	16.76	-0.52	-3.01	209,549	35,714	3.65	1.15
2020-08-10	17.20	17.49	16.85	17.28	0.15	0.88	245,303	42,138	3.74	1.34
2020-08-07	17.80	17.80	16.93	17.13	-0.78	-4.36	350,091	60,331	4.86	1.91
2020-08-06	18.08	18.15	17.73	17.91	0.06	0.34	306,765	55,004	2.35	1.68
2020-08-05	18.45	18.45	17.54	17.85	-0.41	-2.25	375,868	67,037	4.98	2.06
2020-08-04	18.08	18.45	17.94	18.26	0.06	0.33	511,341	93,093	2.80	2.80
2020-08-03	17.21	18.30	17.00	18.20	1.39	8.27	686,073	122,419	7.73	3.75
2020-07-31	16.70	16.93	16.45	16.81	0.20	1.20	306,282	51,261	2.89	1.67
2020-07-30	16.63	16.85	16.51	16.61	0.06	0.36	224,914	37,549	2.05	1.23
2020-07-29	15.87	16.64	15.87	16.55	0.55	3.44	214,453	35,038	4.81	1.17
2020-07-28	15.74	16.12	15.74	16.00	0.32	2.04	175,323	27,966	2.42	0.96
2020-07-27	15.89	15.93	15.38	15.68	-0.09	-0.57	149,981	23,445	3.49	0.82
2020-07-24	16.36	16.68	15.67	15.77	-0.74	-4.48	270,388	43,661	6.12	1.48
2020-07-23	16.70	16.87	16.08	16.51	-0.46	-2.71	302,211	49,756	4.66	1.65
2020-07-22	16.96	17.32	16.81	16.97	-0.13	-0.76	334,049	56,942	2.98	1.83
2020-07-21	17.01	17.58	16.85	17.10	0.32	1.91	425,692	73,121	4.35	2.33
2020-07-20	16.24	16.83	16.01	16.78	0.67	4.16	290,290	47,627	5.09	1.59
2020-07-17	16.03	16.21	15.73	16.11	0.17	1.07	237,551	38,062	3.01	1.30
2020-07-16	16.34	16.62	15.56	15.94	-0.35	-2.15	349,871	56,693	6.51	1.91
2020-07-15	17.45	17.45	16.15	16.29	-1.05	-6.06	461,564	76,878	7.50	2.52
2020-07-14	17.91	18.20	16.96	17.34	-0.16	-0.91	526,368	92,467	7.09	2.88
2020-07-13	17.23	17.50	16.93	17.50	0.47	2.76	494,631	85,526	3.35	2.70
2020-07-10	16.57	17.25	16.46	17.03	0.28	1.67	542,798	91,876	4.72	2.97
2020-07-09	16.49	16.88	16.29	16.75	0.23	1.39	485,622	80,489	3.57	2.66
2020-07-08	16.20	16.60	15.97	16.52	0.38	2.35	404,724	66,130	3.90	2.21
2020-07-07	16.21	16.70	16.05	16.14	0.11	0.69	455,888	74,800	4.05	2.49
2020-07-06	15.54	16.26	15.52	16.03	0.57	3.69	428,636	68,315	4.79	2.34
2020-07-03	15.34	15.52	15.19	15.46	0.09	0.59	298,700	45,813	2.15	1.63
2020-07-02	15.17	15.45	15.02	15.37	0.16	1.05	309,943	47,319	2.83	1.69
2020-07-01	15.30	15.37	14.90	15.21	-0.15	-0.98	258,697	39,198	3.06	1.41

起始日期	上市日
截止日期	今日

深天马Ａ (000050)

深天马Ａ(000050) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值