| 股票名称 | 代码 000020 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 深华发A | 2024-07-26 五 | 9.27 | 9.19 | 9.39 | 9.43 | 9.20 | 2.18% | 0.80% | 14552 | 1362万 | 17.01 | 26.59 | 216.25 | 2 | 深华发A | 2024-07-25 四 | 9.21 | 9.21 | 9.19 | 9.32 | 9.00 | -0.22% | 0.80% | 14448 | 1321万 | 16.65 | 26.02 | 211.65 | 3 | 深华发A | 2024-07-24 三 | 9.46 | 9.39 | 9.21 | 9.46 | 9.14 | -1.92% | 0.89% | 16199 | 1501万 | 16.69 | 26.08 | 212.11 | 4 | 深华发A | 2024-07-23 二 | 9.64 | 9.62 | 9.39 | 9.73 | 9.39 | -2.39% | 0.81% | 14697 | 1408万 | 17.01 | 26.59 | 216.25 | 5 | 深华发A | 2024-07-22 一 | 9.61 | 9.50 | 9.62 | 9.65 | 9.44 | 1.26% | 0.89% | 16085 | 1540万 | 17.43 | 27.24 | 221.55 | 6 | 深华发A | 2024-07-19 五 | 9.38 | 9.37 | 9.50 | 9.58 | 9.27 | 1.39% | 0.91% | 16553 | 1568万 | 17.21 | 26.9 | 218.79 | 7 | 深华发A | 2024-07-18 四 | 9.35 | 9.56 | 9.37 | 9.56 | 9.10 | -1.99% | 1.24% | 22495 | 2081万 | 16.98 | 26.53 | 215.79 | 8 | 深华发A | 2024-07-17 三 | 9.81 | 9.71 | 9.56 | 9.86 | 9.51 | -1.54% | 1.10% | 19847 | 1911万 | 17.32 | 27.07 | 220.17 | 9 | 深华发A | 2024-07-16 二 | 9.50 | 9.49 | 9.71 | 9.84 | 9.38 | 2.32% | 1.22% | 22037 | 2130万 | 17.59 | 27.49 | 223.62 | 10 | 深华发A | 2024-07-15 一 | 9.81 | 9.69 | 9.49 | 9.81 | 9.40 | -2.06% | 1.03% | 18650 | 1774万 | 17.19 | 26.87 | 218.56 | 11 | 深华发A | 2024-07-12 五 | 9.86 | 9.82 | 9.69 | 9.93 | 9.66 | -1.32% | 1.17% | 21230 | 2079万 | 17.55 | 27.44 | 223.16 | 12 | 深华发A | 2024-07-11 四 | 9.34 | 9.29 | 9.82 | 9.85 | 9.34 | 5.71% | 1.79% | 32484 | 3151万 | 17.79 | 27.81 | 226.16 | 13 | 深华发A | 2024-07-10 三 | 9.54 | 9.54 | 9.29 | 9.54 | 9.26 | -2.62% | 0.95% | 17300 | 1619万 | 16.83 | 26.31 | 213.95 | 14 | 深华发A | 2024-07-09 二 | 9.23 | 9.22 | 9.54 | 9.55 | 9.06 | 3.47% | 1.40% | 25349 | 2372万 | 17.28 | 27.01 | 219.71 | 15 | 深华发A | 2024-07-08 一 | 9.60 | 9.60 | 9.22 | 9.60 | 9.17 | -3.96% | 1.29% | 23374 | 2175万 | 16.7 | 26.11 | 212.34 | 16 | 深华发A | 2024-07-05 五 | 9.41 | 9.48 | 9.60 | 9.65 | 9.19 | 1.27% | 1.16% | 21034 | 1987万 | 17.39 | 27.18 | 221.09 | 17 | 深华发A | 2024-07-04 四 | 9.87 | 9.88 | 9.48 | 9.89 | 9.45 | -4.05% | 1.12% | 20296 | 1951万 | 17.17 | 26.84 | 218.33 | 18 | 深华发A | 2024-07-03 三 | 9.97 | 9.96 | 9.88 | 10.08 | 9.84 | -0.80% | 1.00% | 18131 | 1803万 | 17.9 | 27.98 | 227.54 | 19 | 深华发A | 2024-07-02 二 | 9.97 | 9.97 | 9.96 | 10.10 | 9.88 | -0.10% | 0.95% | 17283 | 1729万 | 18.04 | 28.2 | 229.38 | 20 | 深华发A | 2024-07-01 一 | 9.95 | 9.90 | 9.97 | 9.98 | 9.67 | 0.71% | 1.22% | 22096 | 2173万 | 18.06 | 28.23 | 229.61 | 21 | 深华发A | 2024-06-28 五 | 9.85 | 9.87 | 9.90 | 10.12 | 9.67 | 0.30% | 1.23% | 22373 | 2225万 | 17.94 | 28.03 | 228 | 22 | 深华发A | 2024-06-27 四 | 10.16 | 10.09 | 9.87 | 10.16 | 9.83 | -2.18% | 1.07% | 19322 | 1929万 | 17.88 | 27.95 | 227.31 | 23 | 深华发A | 2024-06-26 三 | 9.51 | 9.58 | 10.09 | 10.09 | 9.44 | 5.32% | 1.52% | 27545 | 2701万 | 18.28 | 28.57 | 232.37 | 24 | 深华发A | 2024-06-25 二 | 9.51 | 9.50 | 9.58 | 9.70 | 9.48 | 0.84% | 1.20% | 21688 | 2079万 | 17.36 | 27.13 | 220.63 | 25 | 深华发A | 2024-06-24 一 | 10.10 | 10.10 | 9.50 | 10.10 | 9.49 | -5.94% | 1.84% | 33334 | 3227万 | 17.21 | 26.9 | 218.79 | 26 | 深华发A | 2024-06-21 五 | 10.14 | 10.11 | 10.10 | 10.24 | 9.68 | -0.10% | 1.46% | 26460 | 2654万 | 18.3 | 28.6 | 232.6 | 27 | 深华发A | 2024-06-20 四 | 10.51 | 10.53 | 10.11 | 10.54 | 10.10 | -3.99% | 1.31% | 23729 | 2439万 | 18.32 | 28.63 | 232.84 | 28 | 深华发A | 2024-06-19 三 | 10.48 | 10.53 | 10.53 | 10.64 | 10.42 | 0.00% | 1.29% | 23342 | 2459万 | 19.08 | 29.82 | 242.51 | 29 | 深华发A | 2024-06-18 二 | 10.34 | 10.33 | 10.53 | 10.56 | 10.31 | 1.94% | 1.08% | 19505 | 2047万 | 19.08 | 29.82 | 242.51 | 30 | 深华发A | 2024-06-17 一 | 10.32 | 10.36 | 10.33 | 10.49 | 10.29 | -0.29% | 1.15% | 20889 | 2171万 | 18.71 | 29.25 | 237.9 | 31 | 深华发A | 2024-06-14 五 | 10.19 | 10.31 | 10.36 | 10.40 | 10.09 | 0.48% | 1.23% | 22260 | 2291万 | 18.77 | 29.34 | 238.59 | 32 | 深华发A | 2024-06-13 四 | 10.53 | 10.45 | 10.31 | 10.62 | 10.26 | -1.34% | 1.47% | 26638 | 2776万 | 18.68 | 29.19 | 237.44 | 33 | 深华发A | 2024-06-12 三 | 10.19 | 10.19 | 10.45 | 10.53 | 10.04 | 2.55% | 1.67% | 30263 | 3163万 | 18.93 | 29.59 | 240.67 | 34 | 深华发A | 2024-06-11 二 | 10.10 | 10.17 | 10.19 | 10.25 | 9.58 | 0.20% | 1.67% | 30313 | 3046万 | 18.46 | 28.85 | 234.68 | 35 | 深华发A | 2024-06-07 五 | 9.74 | 9.74 | 10.17 | 10.23 | 9.74 | 4.41% | 2.54% | 45955 | 4645万 | 18.42 | 28.8 | 234.22 | 36 | 深华发A | 2024-06-06 四 | 10.48 | 10.48 | 9.74 | 10.67 | 9.61 | -7.06% | 3.29% | 59518 | 5924万 | 17.65 | 27.58 | 224.31 | 37 | 深华发A | 2024-06-05 三 | 10.74 | 10.79 | 10.48 | 10.74 | 10.41 | -2.87% | 1.51% | 27350 | 2882万 | 18.99 | 29.68 | 241.36 | 38 | 深华发A | 2024-06-04 二 | 11.11 | 11.11 | 10.79 | 11.11 | 10.55 | -2.88% | 1.78% | 32306 | 3467万 | 19.55 | 30.55 | 248.5 | 39 | 深华发A | 2024-06-03 一 | 11.43 | 11.43 | 11.11 | 11.52 | 11.00 | -2.80% | 1.61% | 29202 | 3271万 | 20.13 | 31.46 | 255.87 | 40 | 深华发A | 2024-05-31 五 | 11.21 | 11.21 | 11.43 | 11.50 | 11.21 | 1.96% | 1.16% | 21072 | 2407万 | 20.71 | 32.37 | 263.23 | 41 | 深华发A | 2024-05-30 四 | 11.30 | 11.27 | 11.21 | 11.48 | 11.10 | -0.53% | 1.32% | 23926 | 2709万 | 20.31 | 31.74 | 258.17 | 42 | 深华发A | 2024-05-29 三 | 11.35 | 11.24 | 11.27 | 11.47 | 11.22 | 0.27% | 1.03% | 18612 | 2111万 | 20.42 | 31.91 | 259.55 | 43 | 深华发A | 2024-05-28 二 | 11.53 | 11.52 | 11.24 | 11.56 | 11.18 | -2.43% | 1.07% | 19347 | 2195万 | 20.36 | 31.83 | 258.86 | 44 | 深华发A | 2024-05-27 一 | 11.59 | 11.48 | 11.52 | 11.60 | 11.20 | 0.35% | 1.26% | 22897 | 2597万 | 20.87 | 32.62 | 265.31 | 45 | 深华发A | 2024-05-24 五 | 11.70 | 11.70 | 11.48 | 11.86 | 11.47 | -1.88% | 1.25% | 22706 | 2636万 | 20.8 | 32.51 | 264.39 | 46 | 深华发A | 2024-05-23 四 | 12.07 | 12.07 | 11.70 | 12.08 | 11.64 | -3.07% | 1.64% | 29781 | 3509万 | 21.2 | 33.13 | 269.45 | 47 | 深华发A | 2024-05-22 三 | 12.05 | 12.12 | 12.07 | 12.21 | 12.01 | -0.41% | 1.29% | 23459 | 2842万 | 21.87 | 34.18 | 277.97 | 48 | 深华发A | 2024-05-21 二 | 12.28 | 12.25 | 12.12 | 12.28 | 11.99 | -1.06% | 1.82% | 32944 | 3987万 | 21.96 | 34.32 | 279.13 | 49 | 深华发A | 2024-05-20 一 | 12.15 | 12.13 | 12.25 | 12.37 | 12.01 | 0.99% | 2.31% | 41794 | 5110万 | 22.19 | 34.69 | 282.12 | 50 | 深华发A | 2024-05-17 五 | 11.96 | 11.87 | 12.13 | 12.15 | 11.68 | 2.19% | 2.29% | 41436 | 4966万 | 21.98 | 34.35 | 279.36 | 51 | 深华发A | 2024-05-16 四 | 11.63 | 11.57 | 11.87 | 11.90 | 11.63 | 2.59% | 2.02% | 36569 | 4316万 | 21.5 | 33.61 | 273.37 | 52 | 深华发A | 2024-05-15 三 | 11.64 | 11.61 | 11.57 | 11.76 | 11.40 | -0.34% | 1.35% | 24516 | 2850万 | 20.96 | 32.76 | 266.46 | 53 | 深华发A | 2024-05-14 二 | 11.30 | 11.30 | 11.61 | 11.68 | 11.30 | 2.74% | 1.98% | 35890 | 4143万 | 21.03 | 32.88 | 267.38 | 54 | 深华发A | 2024-05-13 一 | 11.81 | 11.81 | 11.30 | 11.81 | 11.30 | -4.32% | 2.36% | 42763 | 4875万 | 20.47 | 32 | 260.24 | 55 | 深华发A | 2024-05-10 五 | 12.25 | 12.17 | 11.81 | 12.28 | 11.79 | -2.96% | 1.96% | 35559 | 4236万 | 21.4 | 33.44 | 271.99 | 56 | 深华发A | 2024-05-09 四 | 12.22 | 12.15 | 12.17 | 12.36 | 12.16 | 0.16% | 1.40% | 25401 | 3113万 | 22.05 | 34.46 | 280.28 | 57 | 深华发A | 2024-05-08 三 | 12.46 | 12.40 | 12.15 | 12.47 | 12.14 | -2.02% | 1.57% | 28504 | 3495万 | 22.01 | 34.4 | 279.82 | 58 | 深华发A | 2024-05-06 一 | 12.12 | 12.03 | 12.35 | 12.48 | 12.11 | 2.66% | 2.44% | 44214 | 5438万 | 22.37 | 34.97 | 284.42 | 59 | 深华发A | 2024-04-30 二 | 12.61 | 12.42 | 12.03 | 12.66 | 12.01 | -3.14% | 2.64% | 47777 | 5808万 | 21.79 | 34.06 | 277.05 | 60 | 深华发A | 2024-04-29 一 | 12.07 | 12.06 | 12.42 | 12.46 | 12.07 | 2.99% | 2.47% | 44786 | 5514万 | 22.5 | 35.17 | 286.03 | 61 | 深华发A | 2024-04-26 五 | 12.10 | 12.03 | 12.06 | 12.17 | 11.81 | 0.25% | 2.53% | 45780 | 5513万 | 21.85 | 34.15 | 277.74 | 62 | 深华发A | 2024-04-25 四 | 11.73 | 11.76 | 12.03 | 12.16 | 11.62 | 2.30% | 2.69% | 48729 | 5846万 | 21.79 | 34.06 | 277.05 | 63 | 深华发A | 2024-04-24 三 | 11.51 | 11.39 | 11.76 | 11.76 | 11.46 | 3.25% | 2.34% | 42309 | 4931万 | 21.31 | 33.3 | 270.83 | 64 | 深华发A | 2024-04-23 二 | 10.86 | 11.02 | 11.39 | 11.43 | 10.86 | 3.36% | 2.53% | 45784 | 5173万 | 20.63 | 32.25 | 262.31 | 65 | 深华发A | 2024-04-22 一 | 11.51 | 11.40 | 11.02 | 11.51 | 10.98 | -3.33% | 2.27% | 41045 | 4564万 | 19.96 | 31.2 | 222.14 | 66 | 深华发A | 2024-04-19 五 | 11.65 | 11.75 | 11.40 | 11.75 | 11.30 | -2.98% | 2.33% | 42207 | 4848万 | 20.65 | 32.28 | 229.8 | 67 | 深华发A | 2024-04-18 四 | 11.89 | 11.91 | 11.75 | 12.10 | 11.45 | -1.34% | 3.30% | 59753 | 7027万 | 21.29 | 33.27 | 236.85 | 68 | 深华发A | 2024-04-17 三 | 10.89 | 11.05 | 11.91 | 12.05 | 10.85 | 7.78% | 4.02% | 72865 | 8476万 | 21.58 | 33.72 | 240.08 | 69 | 深华发A | 2024-04-16 二 | 11.93 | 12.28 | 11.05 | 12.10 | 11.05 | -10.02% | 3.91% | 70916 | 7934万 | 20.02 | 31.29 | 222.74 | 70 | 深华发A | 2024-04-15 一 | 12.59 | 12.78 | 12.28 | 12.79 | 11.65 | -3.91% | 4.10% | 74240 | 9072万 | 22.25 | 34.77 | 247.53 | 71 | 深华发A | 2024-04-12 五 | 13.44 | 13.38 | 12.78 | 13.45 | 12.76 | -4.48% | 3.22% | 58379 | 7621万 | 23.15 | 36.19 | 257.61 | 72 | 深华发A | 2024-04-11 四 | 13.70 | 13.78 | 13.38 | 13.70 | 13.25 | -2.90% | 3.28% | 59374 | 7970万 | 24.24 | 37.89 | 269.71 | 73 | 深华发A | 2024-04-10 三 | 13.34 | 13.32 | 13.78 | 13.95 | 13.13 | 3.45% | 4.63% | 83830 | 11438万 | 24.96 | 39.02 | 277.77 | 74 | 深华发A | 2024-04-09 二 | 13.00 | 13.10 | 13.32 | 13.35 | 13.00 | 1.68% | 2.71% | 49167 | 6498万 | 24.13 | 37.72 | 268.5 | 75 | 深华发A | 2024-04-08 一 | 14.00 | 14.16 | 13.10 | 14.01 | 13.05 | -7.49% | 5.04% | 91366 | 12217万 | 23.73 | 37.09 | 264.06 | 76 | 深华发A | 2024-04-03 三 | 15.13 | 15.20 | 14.16 | 15.38 | 14.14 | -6.84% | 5.96% | 107937 | 15701万 | 25.65 | 40.1 | 285.43 | 77 | 深华发A | 2024-04-02 二 | 15.65 | 15.65 | 15.20 | 16.04 | 15.09 | -2.88% | 5.66% | 102604 | 15921万 | 27.54 | 43.04 | 306.39 | 78 | 深华发A | 2024-04-01 一 | 15.38 | 15.51 | 15.65 | 16.18 | 15.38 | 0.90% | 6.92% | 125408 | 19786万 | 28.35 | 44.31 | 315.47 | 79 | 深华发A | 2024-03-29 五 | 14.90 | 14.97 | 15.51 | 15.52 | 14.61 | 3.61% | 6.14% | 111228 | 16938万 | 28.1 | 43.92 | 312.64 | 80 | 深华发A | 2024-03-28 四 | 14.50 | 14.90 | 14.97 | 15.47 | 14.46 | 0.47% | 5.86% | 106190 | 16003万 | 27.12 | 42.39 | 301.76 | 81 | 深华发A | 2024-03-27 三 | 16.25 | 16.55 | 14.90 | 16.32 | 14.90 | -9.97% | 9.07% | 164246 | 25573万 | 26.99 | 42.19 | 300.35 | 82 | 深华发A | 2024-03-26 二 | 15.62 | 15.74 | 16.55 | 16.70 | 15.22 | 5.15% | 11.74% | 212715 | 34043万 | 29.98 | 46.86 | 333.61 | 83 | 深华发A | 2024-03-25 一 | 15.20 | 15.41 | 15.74 | 16.84 | 14.85 | 2.14% | 13.44% | 243517 | 38528万 | 28.52 | 44.57 | 317.28 | 84 | 深华发A | 2024-03-22 五 | 14.88 | 15.07 | 15.41 | 15.63 | 14.82 | 2.26% | 11.63% | 210778 | 32334万 | 27.92 | 43.64 | 310.63 | 85 | 深华发A | 2024-03-21 四 | 14.49 | 14.50 | 15.07 | 15.45 | 14.39 | 3.93% | 10.01% | 181367 | 27194万 | 27.3 | 42.67 | 303.77 | 86 | 深华发A | 2024-03-20 三 | 14.29 | 14.36 | 14.50 | 14.65 | 14.22 | 0.97% | 3.68% | 66719 | 9660万 | 26.27 | 41.06 | 292.28 | 87 | 深华发A | 2024-03-19 二 | 14.92 | 14.88 | 14.36 | 14.92 | 14.30 | -3.49% | 5.70% | 103174 | 15052万 | 26.02 | 40.66 | 289.46 | 88 | 深华发A | 2024-03-18 一 | 14.75 | 14.72 | 14.88 | 14.88 | 14.62 | 1.09% | 5.49% | 99520 | 14708万 | 26.96 | 42.13 | 299.94 | 89 | 深华发A | 2024-03-15 五 | 14.73 | 14.70 | 14.72 | 14.85 | 14.41 | 0.14% | 4.83% | 87549 | 12795万 | 26.67 | 41.68 | 296.72 | 90 | 深华发A | 2024-03-14 四 | 14.81 | 15.21 | 14.70 | 15.05 | 14.41 | -3.35% | 7.69% | 139320 | 20541万 | 26.63 | 41.62 | 296.32 | 91 | 深华发A | 2024-03-08 五 | 13.78 | 13.92 | 14.13 | 14.23 | 13.50 | 1.51% | 4.70% | 85109 | 11905万 | 25.6 | 40.01 | 284.83 | 92 | 深华发A | 2024-03-07 四 | 14.45 | 14.63 | 13.92 | 14.76 | 13.83 | -4.85% | 6.42% | 116249 | 16549万 | 25.22 | 39.42 | 280.59 | 93 | 深华发A | 2024-03-06 三 | 14.08 | 14.15 | 14.63 | 14.88 | 13.91 | 3.39% | 7.03% | 127402 | 18407万 | 26.5 | 41.43 | 294.9 | 94 | 深华发A | 2024-03-05 二 | 14.51 | 14.67 | 14.15 | 14.91 | 14.08 | -3.54% | 5.95% | 107833 | 15610万 | 25.63 | 40.07 | 285.23 | 95 | 深华发A | 2024-03-04 一 | 15.10 | 15.18 | 14.67 | 15.13 | 14.45 | -3.36% | 7.58% | 137410 | 20221万 | 26.58 | 41.54 | 295.71 | 96 | 深华发A | 2024-03-01 五 | 14.70 | 14.74 | 15.18 | 15.64 | 14.19 | 2.99% | 10.64% | 192830 | 28479万 | 27.5 | 42.98 | 305.99 | 97 | 深华发A | 2024-02-29 四 | 13.70 | 14.17 | 14.74 | 15.01 | 13.26 | 4.02% | 10.07% | 182486 | 26311万 | 26.7 | 41.74 | 297.12 | 98 | 深华发A | 2024-02-28 三 | 15.41 | 15.47 | 14.17 | 16.36 | 13.92 | -8.40% | 14.22% | 257706 | 40009万 | 25.67 | 40.12 | 285.63 | 99 | 深华发A | 2024-02-27 二 | 15.00 | 15.52 | 15.47 | 15.53 | 14.63 | -0.32% | 12.02% | 217830 | 32793万 | 28.03 | 43.81 | 311.84 | 100 | 深华发A | 2024-02-26 一 | 15.01 | 14.59 | 15.52 | 16.00 | 14.79 | 6.37% | 16.88% | 305847 | 46814万 | 28.12 | 43.95 | 312.85 | 101 | 深华发A | 2024-02-23 五 | 13.26 | 13.26 | 14.59 | 14.59 | 13.26 | 10.03% | 12.48% | 226099 | 31319万 | 26.43 | 41.31 | 294.1 | 102 | 深华发A | 2024-02-22 四 | 13.09 | 13.00 | 13.26 | 13.28 | 12.73 | 2.00% | 10.06% | 182221 | 23828万 | 24.02 | 37.55 | 267.29 | 103 | 深华发A | 2024-02-21 三 | 12.90 | 12.91 | 13.00 | 13.89 | 12.53 | 0.70% | 13.04% | 236178 | 30875万 | 23.55 | 36.81 | 262.05 | 104 | 深华发A | 2024-02-20 二 | 12.70 | 12.44 | 12.91 | 13.40 | 12.18 | 3.78% | 12.89% | 233462 | 29885万 | 23.39 | 36.56 | 260.23 | 105 | 深华发A | 2024-02-19 一 | 11.31 | 11.31 | 12.44 | 12.44 | 11.11 | 9.99% | 10.04% | 181809 | 21457万 | 22.54 | 35.23 | 250.76 | 106 | 深华发A | 2024-02-08 四 | 11.13 | 11.81 | 11.31 | 11.95 | 10.63 | -4.23% | 10.57% | 191417 | 21127万 | 20.49 | 32.03 | 227.98 | 107 | 深华发A | 2024-02-07 三 | 12.70 | 13.12 | 11.81 | 12.90 | 11.81 | -9.98% | 9.17% | 166200 | 19993万 | 21.4 | 33.44 | 238.06 | 108 | 深华发A | 2024-02-06 二 | 13.12 | 14.58 | 13.12 | 14.15 | 13.12 | -10.01% | 10.67% | 193296 | 25742万 | 23.77 | 37.15 | 264.47 | 109 | 深华发A | 2024-02-05 一 | 14.31 | 15.04 | 14.58 | 16.40 | 14.28 | -3.06% | 16.57% | 300161 | 46292万 | 26.41 | 41.28 | 293.9 | 110 | 深华发A | 2024-02-02 五 | 13.88 | 13.67 | 15.04 | 15.04 | 13.00 | 10.02% | 14.49% | 262509 | 37396万 | 27.25 | 42.59 | 303.17 | 111 | 深华发A | 2024-02-01 四 | 13.82 | 15.19 | 13.67 | 14.40 | 13.67 | -10.01% | 11.41% | 206748 | 28696万 | 24.77 | 38.71 | 275.55 | 112 | 深华发A | 2024-01-31 三 | 15.19 | 16.88 | 15.19 | 15.56 | 15.19 | -10.01% | 6.67% | 120797 | 18380万 | 27.52 | 43.01 | 306.19 | 113 | 深华发A | 2024-01-30 二 | 16.88 | 18.75 | 16.88 | 17.55 | 16.88 | -9.97% | 4.88% | 88481 | 14986万 | 30.58 | 47.8 | 340.26 | 114 | 深华发A | 2024-01-29 一 | 18.75 | 20.83 | 18.75 | 19.52 | 18.75 | -9.99% | 12.75% | 230960 | 43741万 | 33.97 | 53.09 | 377.95 | 115 | 深华发A | 2024-01-26 五 | 19.91 | 18.94 | 20.83 | 20.83 | 17.06 | 9.98% | 24.24% | 439195 | 84945万 | 37.74 | 58.98 | 419.88 | 116 | 深华发A | 2024-01-25 四 | 18.00 | 17.22 | 18.94 | 18.94 | 17.89 | 9.99% | 7.27% | 131755 | 24574万 | 34.31 | 53.63 | 381.78 | 117 | 深华发A | 2024-01-24 三 | 14.18 | 15.65 | 17.22 | 17.22 | 14.18 | 10.03% | 16.90% | 306255 | 48717万 | 31.2 | 48.76 | 347.11 | 118 | 深华发A | 2024-01-23 二 | 15.99 | 15.27 | 15.65 | 16.80 | 14.68 | 2.49% | 20.32% | 368081 | 58626万 | 28.35 | 44.31 | 315.47 | 119 | 深华发A | 2024-01-22 一 | 14.03 | 13.88 | 15.27 | 15.27 | 14.01 | 10.01% | 7.30% | 132194 | 19593万 | 27.66 | 43.24 | 307.81 | 120 | 深华发A | 2024-01-19 五 | 13.77 | 14.96 | 13.88 | 14.96 | 13.52 | -7.22% | 15.05% | 272601 | 38196万 | 25.15 | 39.3 | 279.79 | 121 | 深华发A | 2024-01-18 四 | 15.90 | 16.62 | 14.96 | 16.81 | 14.96 | -9.99% | 15.66% | 283744 | 44073万 | 27.1 | 42.36 | 301.56 | 122 | 深华发A | 2024-01-17 三 | 15.64 | 15.11 | 16.62 | 16.62 | 15.63 | 9.99% | 17.10% | 309763 | 50331万 | 30.11 | 47.06 | 335.02 | 123 | 深华发A | 2024-01-16 二 | 13.85 | 13.74 | 15.11 | 15.11 | 13.29 | 9.97% | 12.58% | 227844 | 32241万 | 27.37 | 42.79 | 304.58 | 124 | 深华发A | 2024-01-15 一 | 12.30 | 12.49 | 13.74 | 13.74 | 12.22 | 10.01% | 10.87% | 196955 | 25976万 | 24.89 | 38.91 | 276.96 | 125 | 深华发A | 2024-01-12 五 | 12.49 | 12.49 | 12.49 | 12.58 | 12.28 | 0.00% | 1.14% | 20571 | 2554万 | 22.63 | 35.37 | 251.77 | 126 | 深华发A | 2024-01-11 四 | 12.20 | 12.27 | 12.49 | 12.51 | 12.10 | 1.79% | 0.86% | 15544 | 1925万 | 22.63 | 35.37 | 251.77 | 127 | 深华发A | 2024-01-10 三 | 12.57 | 12.52 | 12.27 | 12.57 | 12.08 | -2.00% | 0.97% | 17634 | 2162万 | 22.23 | 34.74 | 247.33 | 128 | 深华发A | 2024-01-09 二 | 12.39 | 12.34 | 12.52 | 12.69 | 12.39 | 1.46% | 0.91% | 16408 | 2057万 | 22.68 | 35.45 | 252.37 | 129 | 深华发A | 2024-01-08 一 | 12.59 | 12.61 | 12.34 | 12.61 | 12.31 | -2.14% | 1.02% | 18513 | 2304万 | 22.36 | 34.94 | 248.74 | 130 | 深华发A | 2024-01-05 五 | 12.97 | 12.97 | 12.61 | 13.06 | 12.54 | -2.78% | 1.16% | 21088 | 2688万 | 22.84 | 35.71 | 254.19 | 131 | 深华发A | 2024-01-04 四 | 12.87 | 12.83 | 12.97 | 12.97 | 12.71 | 1.09% | 1.15% | 20859 | 2678万 | 23.5 | 36.73 | 261.44 | 132 | 深华发A | 2024-01-03 三 | 12.96 | 12.96 | 12.83 | 13.08 | 12.71 | -1.00% | 1.08% | 19529 | 2507万 | 23.24 | 36.33 | 258.62 | 133 | 深华发A | 2024-01-02 二 | 12.93 | 12.95 | 12.96 | 13.20 | 12.88 | 0.08% | 1.68% | 30419 | 3955万 | 23.48 | 36.7 | 261.24 | 134 | 深华发A | 2023-12-29 五 | 12.31 | 12.29 | 12.95 | 12.97 | 12.22 | 5.37% | 1.95% | 35343 | 4530万 | 23.46 | 36.67 | 261.04 | 135 | 深华发A | 2023-12-28 四 | 12.34 | 12.38 | 12.29 | 12.41 | 12.03 | -0.73% | 0.84% | 15226 | 1862万 | 22.27 | 34.8 | 247.74 | 136 | 深华发A | 2023-12-27 三 | 12.05 | 12.09 | 12.38 | 12.45 | 11.88 | 2.40% | 1.06% | 19180 | 2341万 | 22.43 | 35.06 | 249.55 | 137 | 深华发A | 2023-12-26 二 | 12.33 | 12.34 | 12.09 | 12.34 | 11.91 | -2.03% | 0.96% | 17315 | 2090万 | 21.9 | 34.23 | 243.7 | 138 | 深华发A | 2023-12-25 一 | 12.15 | 12.24 | 12.34 | 12.35 | 11.99 | 0.82% | 1.35% | 24534 | 2995万 | 22.36 | 34.94 | 248.74 | 139 | 深华发A | 2023-12-22 五 | 12.55 | 12.53 | 12.24 | 12.68 | 12.17 | -2.31% | 1.25% | 22594 | 2798万 | 22.17 | 34.66 | 246.73 | 140 | 深华发A | 2023-12-21 四 | 12.55 | 12.62 | 12.53 | 12.60 | 12.23 | -0.71% | 1.17% | 21166 | 2629万 | 22.7 | 35.48 | 252.57 | 141 | 深华发A | 2023-12-20 三 | 12.65 | 12.65 | 12.62 | 12.91 | 12.54 | -0.24% | 1.31% | 23703 | 3017万 | 22.86 | 35.73 | 254.39 | 142 | 深华发A | 2023-12-19 二 | 12.59 | 12.44 | 12.65 | 12.73 | 12.45 | 1.69% | 1.19% | 21590 | 2718万 | 22.92 | 35.82 | 254.99 | 143 | 深华发A | 2023-12-18 一 | 12.61 | 12.71 | 12.44 | 12.75 | 12.37 | -2.12% | 1.46% | 26490 | 3322万 | 22.54 | 35.23 | 250.76 | 144 | 深华发A | 2023-12-15 五 | 12.74 | 12.70 | 12.71 | 12.83 | 12.50 | 0.08% | 1.09% | 19766 | 2501万 | 23.03 | 35.99 | 256.2 | 145 | 深华发A | 2023-12-14 四 | 12.77 | 12.72 | 12.70 | 12.93 | 12.62 | -0.16% | 1.51% | 27363 | 3491万 | 23.01 | 35.96 | 256 | 146 | 深华发A | 2023-12-13 三 | 12.59 | 12.56 | 12.72 | 12.81 | 12.50 | 1.27% | 0.99% | 17999 | 2282万 | 23.04 | 36.02 | 256.4 | 147 | 深华发A | 2023-12-12 二 | 12.56 | 12.50 | 12.56 | 12.69 | 12.48 | 0.48% | 0.86% | 15536 | 1951万 | 22.75 | 35.57 | 253.18 | 148 | 深华发A | 2023-12-11 一 | 12.32 | 12.38 | 12.50 | 12.67 | 12.17 | 0.97% | 1.68% | 30478 | 3785万 | 22.65 | 35.4 | 251.97 | 149 | 深华发A | 2023-12-08 五 | 12.54 | 12.51 | 12.38 | 12.80 | 12.35 | -1.04% | 1.09% | 19671 | 2463万 | 22.43 | 35.06 | 249.55 | 150 | 深华发A | 2023-12-07 四 | 12.52 | 12.51 | 12.51 | 12.75 | 12.31 | 0.00% | 1.22% | 22121 | 2770万 | 22.66 | 35.42 | 252.17 | 151 | 深华发A | 2023-12-06 三 | 12.45 | 12.40 | 12.51 | 12.64 | 12.39 | 0.89% | 1.38% | 25078 | 3146万 | 22.66 | 35.42 | 252.17 | 152 | 深华发A | 2023-12-05 二 | 12.69 | 12.67 | 12.40 | 12.74 | 12.39 | -2.13% | 1.39% | 25200 | 3147万 | 22.46 | 35.11 | 249.95 | 153 | 深华发A | 2023-12-04 一 | 12.72 | 12.67 | 12.67 | 12.82 | 12.51 | 0.00% | 1.58% | 28713 | 3636万 | 22.95 | 35.88 | 255.4 | 154 | 深华发A | 2023-12-01 五 | 12.82 | 12.82 | 12.67 | 12.82 | 12.54 | -1.17% | 1.39% | 25220 | 3195万 | 22.95 | 35.88 | 255.4 | 155 | 深华发A | 2023-11-30 四 | 13.02 | 13.04 | 12.82 | 13.13 | 12.68 | -1.69% | 1.87% | 33846 | 4350万 | 23.23 | 36.3 | 258.42 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000020.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000020.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000020.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000020.gif)
![](http://f9.eastmoney.com/ct/000020/sz000020_F10_TZPJ.png) |