深华发Ａ(000020)股票信息
| 股票代码 | 000020 |
| 股票名称 | 深华发Ａ |
| 最新价/元 | 9.96 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.10 |
| 买入/元 | 9.96 |
| 卖出/元 | 9.98 |
| 昨收/元 | 9.97 |
| 今开/元 | 9.97 |
| 最高/元 | 10.10 |
| 最低/元 | 9.88 |
| 成交量/手 | 17283.00 |
| 成交额/万 | 1728.84 |
| 股净值/元 | 211.47 |
| 市净率 | 7.58 |
| 总市值/万 | 282028.58 |
| 流通值/万 | 180440.73 |
| 换手率/% | 0.95 |
| 入市日期 | 1992-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
深华发Ａ(000020)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 9.97 | 9.96 | -0.01 | -0.10 | 17283.00 | 1728.84 | 0.95 |
| 2024-07-01 | 9.95 | 9.97 | 0.07 | 0.71 | 22096.00 | 2173.04 | 1.22 |
| 2024-06-28 | 9.85 | 9.90 | 0.03 | 0.30 | 22373.00 | 2225.17 | 1.23 |
| 2024-06-27 | 10.16 | 9.87 | -0.22 | -2.18 | 19322.00 | 1928.71 | 1.07 |
| 2024-06-26 | 9.51 | 10.09 | 0.51 | 5.32 | 27545.00 | 2700.60 | 1.52 |
| 2024-06-25 | 9.51 | 9.58 | 0.08 | 0.84 | 21688.00 | 2079.48 | 1.20 |
| 2024-06-24 | 10.10 | 9.50 | -0.60 | -5.94 | 33334.00 | 3226.85 | 1.84 |
| 2024-06-21 | 10.14 | 10.10 | -0.01 | -0.10 | 26460.00 | 2653.70 | 1.46 |
| 2024-06-20 | 10.51 | 10.11 | -0.42 | -3.99 | 23729.00 | 2438.75 | 1.31 |
| 2024-06-19 | 10.48 | 10.53 | 0.00 | 0.00 | 23342.00 | 2458.98 | 1.29 |
| 2024-06-18 | 10.34 | 10.53 | 0.20 | 1.94 | 19505.02 | 2046.87 | 1.08 |
| 2024-06-17 | 10.32 | 10.33 | -0.03 | -0.29 | 20889.00 | 2170.53 | 1.15 |
| 2024-06-14 | 10.19 | 10.36 | 0.05 | 0.49 | 22260.00 | 2290.74 | 1.23 |
| 2024-06-13 | 10.53 | 10.31 | -0.14 | -1.34 | 26638.00 | 2775.74 | 1.47 |
| 2024-06-12 | 10.19 | 10.45 | 0.26 | 2.55 | 30263.00 | 3163.05 | 1.67 |
| 2024-06-11 | 10.10 | 10.19 | 0.02 | 0.20 | 30312.69 | 3045.97 | 1.67 |
| 2024-06-07 | 9.74 | 10.17 | 0.43 | 4.42 | 45955.44 | 4644.93 | 2.54 |
| 2024-06-06 | 10.48 | 9.74 | -0.74 | -7.06 | 59517.72 | 5923.54 | 3.29 |
| 2024-06-05 | 10.74 | 10.48 | -0.31 | -2.87 | 27350.08 | 2882.43 | 1.51 |
| 2024-06-04 | 11.11 | 10.79 | -0.32 | -2.88 | 32306.00 | 3466.90 | 1.78 |
| 2024-06-03 | 11.43 | 11.11 | -0.32 | -2.80 | 29202.00 | 3271.39 | 1.61 |
| 2024-05-31 | 11.21 | 11.43 | 0.22 | 1.96 | 21071.50 | 2407.09 | 1.16 |
| 2024-05-30 | 11.30 | 11.21 | -0.06 | -0.53 | 23926.10 | 2709.38 | 1.32 |
| 2024-05-29 | 11.35 | 11.27 | 0.03 | 0.27 | 18612.00 | 2111.20 | 1.03 |
| 2024-05-28 | 11.53 | 11.24 | -0.28 | -2.43 | 19347.00 | 2195.50 | 1.07 |
| 2024-05-27 | 11.59 | 11.52 | 0.04 | 0.35 | 22897.00 | 2597.42 | 1.26 |
| 2024-05-24 | 11.70 | 11.48 | -0.22 | -1.88 | 22706.00 | 2636.49 | 1.25 |
| 2024-05-23 | 12.07 | 11.70 | -0.37 | -3.07 | 29781.00 | 3508.82 | 1.64 |
| 2024-05-22 | 12.05 | 12.07 | -0.05 | -0.41 | 23459.00 | 2842.48 | 1.29 |
| 2024-05-21 | 12.28 | 12.12 | -0.13 | -1.06 | 32944.00 | 3987.32 | 1.82 |
| 2024-05-20 | 12.15 | 12.25 | 0.12 | 0.99 | 41794.00 | 5110.39 | 2.31 |
| 2024-05-17 | 11.96 | 12.13 | 0.26 | 2.19 | 41436.00 | 4966.17 | 2.29 |
| 2024-05-16 | 11.63 | 11.87 | 0.30 | 2.59 | 36569.02 | 4315.68 | 2.02 |
| 2024-05-15 | 11.64 | 11.57 | -0.04 | -0.35 | 24516.02 | 2849.76 | 1.35 |
| 2024-05-14 | 11.30 | 11.61 | 0.31 | 2.74 | 35890.00 | 4142.54 | 1.98 |
| 2024-05-13 | 11.81 | 11.30 | -0.51 | -4.32 | 42763.02 | 4875.18 | 2.36 |
| 2024-05-10 | 12.25 | 11.81 | -0.36 | -2.96 | 35559.23 | 4236.25 | 1.96 |
| 2024-05-09 | 12.22 | 12.17 | 0.02 | 0.17 | 25401.00 | 3113.11 | 1.40 |
| 2024-05-08 | 12.46 | 12.15 | -0.25 | -2.02 | 28504.01 | 3494.51 | 1.57 |
| 2024-05-07 | 12.36 | 12.40 | 0.05 | 0.41 | 31994.01 | 3955.64 | 1.77 |
| 2024-05-06 | 12.12 | 12.35 | 0.32 | 2.66 | 44213.84 | 5437.92 | 2.44 |
| 2024-04-30 | 12.61 | 12.03 | -0.39 | -3.14 | 47777.00 | 5807.63 | 2.64 |
| 2024-04-29 | 12.07 | 12.42 | 0.36 | 2.99 | 44786.00 | 5514.29 | 2.47 |
| 2024-04-26 | 12.10 | 12.06 | 0.03 | 0.25 | 45780.00 | 5513.21 | 2.53 |
| 2024-04-25 | 11.73 | 12.03 | 0.27 | 2.30 | 48728.67 | 5845.53 | 2.69 |
| 2024-04-24 | 11.51 | 11.76 | 0.37 | 3.25 | 42309.20 | 4931.41 | 2.34 |
| 2024-04-23 | 10.86 | 11.39 | 0.37 | 3.36 | 45783.98 | 5173.48 | 2.53 |
| 2024-04-22 | 11.51 | 11.02 | -0.38 | -3.33 | 41045.00 | 4563.87 | 2.27 |
| 2024-04-19 | 11.65 | 11.40 | -0.35 | -2.98 | 42207.00 | 4848.03 | 2.33 |
| 2024-04-18 | 11.89 | 11.75 | -0.16 | -1.34 | 59752.99 | 7027.42 | 3.30 |
| 2024-04-17 | 10.89 | 11.91 | 0.86 | 7.78 | 72864.64 | 8476.24 | 4.02 |
| 2024-04-16 | 11.93 | 11.05 | -1.23 | -10.02 | 70916.31 | 7934.22 | 3.91 |
| 2024-04-15 | 12.59 | 12.28 | -0.50 | -3.91 | 74240.00 | 9072.31 | 4.10 |
| 2024-04-12 | 13.44 | 12.78 | -0.60 | -4.48 | 58379.02 | 7621.37 | 3.22 |
| 2024-04-11 | 13.70 | 13.38 | -0.40 | -2.90 | 59373.84 | 7970.17 | 3.28 |
| 2024-04-10 | 13.34 | 13.78 | 0.46 | 3.45 | 83829.84 | 11437.98 | 4.63 |
| 2024-04-09 | 13.00 | 13.32 | 0.22 | 1.68 | 49167.06 | 6498.04 | 2.71 |
| 2024-04-08 | 14.00 | 13.10 | -1.06 | -7.49 | 91366.34 | 12217.27 | 5.04 |
| 2024-04-03 | 15.13 | 14.16 | -1.04 | -6.84 | 107937.00 | 15701.07 | 5.96 |
| 2024-04-02 | 15.65 | 15.20 | -0.45 | -2.88 | 102603.63 | 15920.83 | 5.66 |
| 2024-04-01 | 15.38 | 15.65 | 0.14 | 0.90 | 125408.01 | 19785.72 | 6.92 |
| 2024-03-29 | 14.90 | 15.51 | 0.54 | 3.61 | 111228.23 | 16937.89 | 6.14 |
| 2024-03-28 | 14.50 | 14.97 | 0.07 | 0.47 | 106190.30 | 16003.27 | 5.86 |
| 2024-03-27 | 16.25 | 14.90 | -1.65 | -9.97 | 164246.01 | 25572.56 | 9.07 |
| 2024-03-26 | 15.62 | 16.55 | 0.81 | 5.15 | 212715.06 | 34043.47 | 11.74 |
| 2024-03-25 | 15.20 | 15.74 | 0.33 | 2.14 | 243516.73 | 38527.61 | 13.44 |
| 2024-03-22 | 14.88 | 15.41 | 0.34 | 2.26 | 210777.50 | 32334.34 | 11.63 |
| 2024-03-21 | 14.49 | 15.07 | 0.57 | 3.93 | 181367.16 | 27194.46 | 10.01 |
| 2024-03-20 | 14.29 | 14.50 | 0.14 | 0.98 | 66719.00 | 9659.69 | 3.68 |
| 2024-03-19 | 14.92 | 14.36 | -0.52 | -3.50 | 103174.43 | 15051.81 | 5.70 |
| 2024-03-18 | 14.75 | 14.88 | 0.16 | 1.09 | 99520.01 | 14708.21 | 5.49 |
| 2024-03-15 | 14.73 | 14.72 | 0.02 | 0.14 | 87548.73 | 12794.74 | 4.83 |
| 2024-03-14 | 14.81 | 14.70 | -0.51 | -3.35 | 139319.78 | 20540.90 | 7.69 |
| 2024-03-13 | 14.16 | 15.21 | 0.90 | 6.29 | 184277.06 | 26809.57 | 10.17 |
| 2024-03-12 | 14.01 | 14.31 | 0.31 | 2.21 | 95484.73 | 13527.23 | 5.27 |
| 2024-03-11 | 14.11 | 14.00 | -0.13 | -0.92 | 88137.01 | 12198.45 | 4.87 |
| 2024-03-08 | 13.78 | 14.13 | 0.21 | 1.51 | 85109.01 | 11905.49 | 4.70 |
| 2024-03-07 | 14.45 | 13.92 | -0.71 | -4.85 | 116249.30 | 16549.06 | 6.42 |
| 2024-03-06 | 14.08 | 14.63 | 0.48 | 3.39 | 127402.34 | 18406.74 | 7.03 |
| 2024-03-05 | 14.51 | 14.15 | -0.52 | -3.55 | 107833.20 | 15609.90 | 5.95 |
| 2024-03-04 | 15.10 | 14.67 | -0.51 | -3.36 | 137409.66 | 20221.04 | 7.58 |
| 2024-03-01 | 14.70 | 15.18 | 0.44 | 2.99 | 192830.29 | 28479.45 | 10.64 |
| 2024-02-29 | 13.70 | 14.74 | 0.57 | 4.02 | 182485.54 | 26311.19 | 10.07 |
| 2024-02-28 | 15.41 | 14.17 | -1.30 | -8.40 | 257706.05 | 40009.11 | 14.22 |
| 2024-02-27 | 15.00 | 15.47 | -0.05 | -0.32 | 217830.38 | 32793.20 | 12.02 |
| 2024-02-26 | 15.01 | 15.52 | 0.93 | 6.37 | 305846.89 | 46814.12 | 16.88 |
| 2024-02-23 | 13.26 | 14.59 | 1.33 | 10.03 | 226098.71 | 31319.17 | 12.48 |
| 2024-02-22 | 13.09 | 13.26 | 0.26 | 2.00 | 182221.32 | 23827.65 | 10.06 |
| 2024-02-21 | 12.90 | 13.00 | 0.09 | 0.70 | 236178.23 | 30874.69 | 13.04 |
| 2024-02-20 | 12.70 | 12.91 | 0.47 | 3.78 | 233462.42 | 29885.12 | 12.89 |
| 2024-02-19 | 11.31 | 12.44 | 1.13 | 9.99 | 181809.21 | 21457.27 | 10.04 |
| 2024-02-08 | 11.13 | 11.31 | -0.50 | -4.23 | 191416.56 | 21126.83 | 10.57 |
| 2024-02-07 | 12.70 | 11.81 | -1.31 | -9.99 | 166200.33 | 19993.19 | 9.17 |
| 2024-02-06 | 13.12 | 13.12 | -1.46 | -10.01 | 193295.94 | 25741.87 | 10.67 |
| 2024-02-05 | 14.31 | 14.58 | -0.46 | -3.06 | 300160.68 | 46291.55 | 16.57 |
| 2024-01-26 | 19.91 | 20.83 | 1.89 | 9.98 | 439195.30 | 84945.06 | 24.24 |
| 2024-01-25 | 18.00 | 18.94 | 1.72 | 9.99 | 131755.40 | 24574.42 | 7.27 |
| 2024-01-24 | 14.18 | 17.22 | 1.57 | 10.03 | 306255.27 | 48716.93 | 16.90 |
| 2024-01-23 | 15.99 | 15.65 | 0.38 | 2.49 | 368081.05 | 58625.53 | 20.32 |
| 2024-01-22 | 14.03 | 15.27 | 1.39 | 10.01 | 132194.44 | 19593.28 | 7.30 |
日K线
周K线
月K线
