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(%)
2021-06-16	13.91	13.93	13.63	13.71	-0.24	-1.72	136,113	18,764	2.15	0.65
2021-06-15	14.09	14.13	13.88	13.95	-0.04	-0.29	151,988	21,260	1.79	0.73
2021-06-11	13.84	14.06	13.74	13.99	0.15	1.08	197,108	27,477	2.31	0.95
2021-06-10	13.80	13.88	13.71	13.84	0.04	0.29	135,135	18,653	1.23	0.65
2021-06-09	13.83	13.94	13.77	13.80	-0.10	-0.72	107,465	14,866	1.22	0.52
2021-06-08	14.05	14.09	13.85	13.90	-0.22	-1.56	174,582	24,292	1.70	0.84
2021-06-07	14.04	14.14	13.95	14.12	0.13	0.93	181,752	25,582	1.36	0.87
2021-06-04	13.85	14.04	13.77	13.99	0.17	1.23	180,308	25,128	1.95	0.86
2021-06-03	13.84	13.97	13.75	13.82	0.03	0.22	141,973	19,691	1.60	0.68
2021-06-02	14.00	14.07	13.72	13.79	-0.07	-0.51	180,803	25,098	2.53	0.87
2021-06-01	13.91	13.92	13.78	13.86	0.03	0.22	151,224	20,974	1.01	0.73
2021-05-31	13.69	13.88	13.68	13.83	0.21	1.54	139,059	19,190	1.47	0.67
2021-05-28	13.87	13.90	13.55	13.62	-0.23	-1.66	155,875	21,334	2.53	0.75
2021-05-27	13.72	13.94	13.69	13.85	0.16	1.17	153,854	21,313	1.83	0.74
2021-05-26	13.75	13.76	13.68	13.69	-0.03	-0.22	92,251	12,655	0.58	0.44
2021-05-25	13.62	13.76	13.52	13.72	0.13	0.96	112,395	15,344	1.77	0.54
2021-05-24	13.43	13.61	13.43	13.59	0.09	0.67	86,413	11,690	1.33	0.41
2021-05-21	13.60	13.64	13.47	13.50	0.00	0.00	79,539	10,777	1.26	0.38
2021-05-20	13.69	13.69	13.49	13.50	-0.13	-0.95	105,711	14,325	1.47	0.51
2021-05-19	13.74	13.74	13.54	13.63	-0.12	-0.87	83,692	11,423	1.45	0.40
2021-05-18	13.73	13.79	13.65	13.75	0.02	0.15	67,096	9,219	1.02	0.32
2021-05-17	13.88	13.88	13.68	13.73	-0.09	-0.65	108,003	14,864	1.45	0.52
2021-05-14	13.61	13.84	13.56	13.82	0.24	1.77	131,817	18,098	2.06	0.63
2021-05-13	13.54	13.67	13.53	13.58	-0.07	-0.51	68,686	9,331	1.03	0.33
2021-05-12	13.60	13.66	13.51	13.65	0.01	0.07	81,248	11,048	1.10	0.39
2021-05-11	13.46	13.67	13.36	13.64	0.13	0.96	118,023	15,973	2.29	0.57
2021-05-10	13.48	13.59	13.40	13.51	0.04	0.30	126,831	17,114	1.41	0.61
2021-05-07	13.62	13.63	13.36	13.47	-0.12	-0.88	166,800	22,477	1.99	0.80
2021-05-06	13.85	13.97	13.55	13.59	-0.31	-2.23	187,097	25,686	3.02	0.90
2021-04-30	14.10	14.12	13.84	13.90	-0.17	-1.21	186,746	26,002	1.99	0.90
2021-04-29	14.06	14.15	14.02	14.07	-0.02	-0.14	113,827	16,030	0.92	0.55
2021-04-28	14.22	14.28	14.02	14.09	-0.07	-0.49	141,673	19,979	1.84	0.68
2021-04-27	14.20	14.28	13.96	14.16	-0.09	-0.63	173,280	24,417	2.25	0.83
2021-04-26	14.16	14.45	14.05	14.25	0.10	0.71	268,516	38,409	2.83	1.29
2021-04-23	14.18	14.22	14.06	14.15	-0.07	-0.49	122,717	17,337	1.13	0.59
2021-04-22	14.26	14.39	14.18	14.22	-0.04	-0.28	159,814	22,787	1.47	0.77
2021-04-21	14.20	14.42	14.16	14.26	-0.14	-0.97	189,209	27,010	1.81	0.91
2021-04-20	14.31	14.55	14.18	14.40	0.03	0.21	282,836	40,673	2.57	1.36
2021-04-19	14.08	14.41	14.05	14.37	0.20	1.41	233,797	33,422	2.54	1.12
2021-04-16	14.03	14.18	13.97	14.17	0.14	1.00	133,261	18,791	1.50	0.64
2021-04-15	14.10	14.19	13.91	14.03	-0.15	-1.06	138,380	19,400	1.97	0.66
2021-04-14	13.88	14.32	13.87	14.18	0.30	2.16	206,174	29,187	3.24	0.99
2021-04-13	14.00	14.08	13.83	13.88	-0.15	-1.07	148,044	20,604	1.78	0.71
2021-04-12	14.19	14.26	13.97	14.03	-0.16	-1.13	168,794	23,787	2.04	0.81
2021-04-09	14.22	14.35	14.14	14.19	-0.02	-0.14	162,982	23,197	1.48	0.78
2021-04-08	14.20	14.41	14.17	14.21	-0.15	-1.04	208,160	29,711	1.67	1.00
2021-04-07	14.61	14.65	14.27	14.36	0.14	0.98	318,685	45,904	2.67	1.53
2021-04-06	14.28	14.30	14.13	14.22	-0.01	-0.07	125,277	17,806	1.19	0.60
2021-04-02	14.09	14.27	14.07	14.23	0.18	1.28	172,128	24,454	1.42	0.83
2021-04-01	14.05	14.10	13.94	14.05	0.05	0.36	112,620	15,818	1.14	0.54

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