深中华A（000017）历史行情
以下为深中华A近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.650 | 7.400 | 7.660 | 7.310 | -0.100 | -1.333% | 3,012.50万 | 2.23亿 | 6.834% |
| 2026-10-01 | 7.650 | 7.400 | 7.660 | 7.310 | -0.100 | -1.333% | 3,012.50万 | 2.23亿 | 6.834% |
| 2026-09-30 | 7.650 | 7.400 | 7.660 | 7.310 | -0.100 | -1.333% | 30.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.320 | 7.500 | 7.650 | 7.290 | 0.140 | 1.902% | 38.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.560 | 7.360 | 7.660 | 7.280 | -0.170 | -2.258% | 32.68万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.610 | 7.530 | 7.650 | 7.460 | -0.160 | -2.081% | 3,759.70万 | 2.83亿 | 8.529% |
| 2026-09-24 | 7.610 | 7.530 | 7.650 | 7.460 | -0.160 | -2.081% | 37.60万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.000 | 7.690 | 8.090 | 7.620 | -0.410 | -5.062% | 67.51万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.900 | 8.100 | 8.240 | 7.730 | 0.230 | 2.922% | 85.22万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.580 | 7.870 | 8.040 | 7.550 | 0.360 | 4.794% | 72.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.570 | 7.510 | 7.620 | 7.420 | 0.070 | 0.941% | 57.81万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.460 | 7.440 | 7.550 | 7.230 | -0.060 | -0.800% | 61.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.250 | 7.500 | 7.510 | 7.180 | 0.320 | 4.457% | 51.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.500 | 7.180 | 7.510 | 7.180 | -0.320 | -4.267% | 45.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.330 | 7.500 | 7.540 | 7.170 | 0.000 | 0.000% | 63.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.620 | 7.500 | 7.840 | 7.500 | -0.830 | -9.964% | 73.89万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.200 | 8.330 | 9.270 | 8.330 | -0.930 | -10.043% | 47.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.180 | 9.260 | 9.540 | 9.020 | -0.140 | -1.489% | 78.46万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.090 | 9.400 | 9.420 | 9.010 | 0.410 | 4.561% | 93.03万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.000 | 8.990 | 9.180 | 8.860 | -0.530 | -5.567% | 91.52万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.520 | 9.520 | 9.930 | 9.520 | -1.060 | -10.019% | 106.27万 | 0.00亿 | 0.000% |
| 2026-09-03 | 10.580 | 10.580 | 10.580 | 10.580 | -1.170 | -9.957% | 3.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 11.320 | 11.750 | 11.780 | 11.320 | 0.000 | 0.000% | 106.79万 | 0.00亿 | 0.000% |
| 2026-09-01 | 10.910 | 11.750 | 11.750 | 10.890 | 0.540 | 4.817% | 124.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 11.470 | 11.210 | 11.840 | 10.810 | -0.240 | -2.096% | 119.76万 | 0.00亿 | 0.000% |
| 2026-08-28 | 11.180 | 11.450 | 11.450 | 10.680 | 1.040 | 9.990% | 110.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.570 | 10.410 | 10.410 | 9.570 | 0.950 | 10.042% | 59.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.840 | 9.460 | 9.460 | 8.490 | 0.860 | 10.000% | 106.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.600 | 8.600 | 8.600 | 8.480 | 0.780 | 9.974% | 57.86万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.820 | 7.820 | 7.820 | 7.820 | 0.710 | 9.986% | 8.84万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.110 | 7.110 | 7.110 | 6.700 | 0.650 | 10.062% | 41.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.910 | 6.460 | 6.460 | 5.910 | 0.590 | 10.051% | 10.47万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.010 | 5.870 | 6.190 | 5.840 | -0.160 | -2.653% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.080 | 6.030 | 6.100 | 5.940 | 0.010 | 0.166% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.030 | 6.020 | 6.050 | 5.950 | 0.020 | 0.333% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.960 | 6.000 | 6.000 | 5.890 | 0.010 | 0.167% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.170 | 5.990 | 6.170 | 5.960 | -0.180 | -2.917% | 7.84万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.190 | 6.170 | 6.210 | 6.100 | -0.010 | -0.162% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.260 | 6.180 | 6.370 | 6.180 | -0.120 | -1.905% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.160 | 6.300 | 6.300 | 6.110 | 0.120 | 1.942% | 8.94万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.100 | 6.180 | 6.230 | 6.030 | 0.010 | 0.162% | 9.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.290 | 6.170 | 6.380 | 6.070 | -0.030 | -0.484% | 10.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.070 | 6.200 | 6.270 | 6.020 | 0.130 | 2.142% | 9.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.090 | 6.070 | 6.140 | 6.020 | 0.030 | 0.497% | 7.09万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.070 | 6.040 | 6.070 | 5.930 | -0.020 | -0.330% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.940 | 6.060 | 6.140 | 5.830 | 0.240 | 4.124% | 11.72万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.990 | 5.820 | 6.080 | 5.810 | -0.170 | -2.838% | 10.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.950 | 5.990 | 6.020 | 5.890 | 0.020 | 0.335% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.860 | 5.970 | 6.130 | 5.770 | 0.080 | 1.358% | 12.82万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.950 | 5.890 | 5.950 | 5.680 | 0.090 | 1.552% | 12.44万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.750 | 5.800 | 5.990 | 5.630 | 0.120 | 2.113% | 22.88万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.120 | 5.680 | 5.680 | 5.110 | 0.520 | 10.078% | 10.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.100 | 5.160 | 5.240 | 5.050 | 0.060 | 1.176% | 10.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.200 | 5.100 | 5.250 | 4.890 | -0.100 | -1.923% | 16.01万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.500 | 5.200 | 5.590 | 5.100 | -0.280 | -5.109% | 16.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.800 | 5.480 | 5.890 | 5.460 | -0.370 | -6.325% | 14.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.800 | 5.850 | 6.000 | 5.760 | -0.040 | -0.679% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.750 | 5.890 | 6.050 | 5.720 | 0.090 | 1.552% | 14.41万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.690 | 5.800 | 5.940 | 5.590 | 0.110 | 1.933% | 15.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.760 | 5.690 | 5.980 | 5.660 | -0.300 | -5.008% | 22.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.230 | 5.990 | 6.280 | 5.900 | -0.560 | -8.550% | 33.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.010 | 6.550 | 6.670 | 5.920 | 0.490 | 8.086% | 39.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.000 | 6.060 | 6.240 | 5.940 | 0.030 | 0.498% | 15.44万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.010 | 6.030 | 6.100 | 5.770 | 0.000 | 0.000% | 14.78万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.960 | 6.030 | 6.140 | 5.960 | -0.060 | -0.985% | 11.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.020 | 6.090 | 6.250 | 6.000 | 0.090 | 1.500% | 15.97万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.080 | 6.000 | 6.340 | 5.960 | -0.080 | -1.316% | 20.44万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.060 | 6.080 | 6.290 | 5.920 | -0.040 | -0.654% | 28.61万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.610 | 6.120 | 6.120 | 5.600 | 0.560 | 10.072% | 30.50万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.090 | 5.560 | 5.560 | 4.870 | 0.510 | 10.099% | 21.51万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.070 | 5.050 | 5.190 | 4.940 | -0.070 | -1.367% | 9.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.230 | 5.120 | 5.260 | 5.040 | -0.100 | -1.916% | 7.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.280 | 5.220 | 5.330 | 5.160 | -0.070 | -1.323% | 8.19万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.200 | 5.290 | 5.420 | 5.130 | 0.060 | 1.147% | 10.95万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.160 | 5.230 | 5.240 | 4.930 | 0.080 | 1.553% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.160 | 5.150 | 5.230 | 5.010 | -0.010 | -0.194% | 6.36万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.270 | 5.160 | 5.280 | 5.120 | -0.110 | -2.087% | 7.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.160 | 5.270 | 5.350 | 5.020 | 0.080 | 1.541% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.160 | 5.190 | 5.340 | 5.130 | 0.050 | 0.973% | 7.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.060 | 5.140 | 5.210 | 5.000 | 0.120 | 2.390% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.980 | 5.020 | 5.040 | 4.900 | -0.030 | -0.594% | 7.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.120 | 5.050 | 5.140 | 4.990 | -0.070 | -1.367% | 6.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.100 | 5.120 | 5.170 | 5.020 | 0.070 | 1.386% | 8.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.280 | 5.050 | 5.310 | 5.000 | -0.270 | -5.075% | 9.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.240 | 5.320 | 5.410 | 5.210 | 0.070 | 1.333% | 9.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.350 | 5.250 | 5.390 | 5.210 | -0.120 | -2.235% | 6.65万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.510 | 5.370 | 5.540 | 5.340 | -0.100 | -1.828% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.570 | 5.470 | 5.570 | 5.370 | -0.100 | -1.795% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.380 | 5.570 | 5.610 | 5.330 | 0.160 | 2.957% | 8.42万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.530 | 5.410 | 5.540 | 5.370 | -0.090 | -1.636% | 6.63万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.370 | 5.500 | 5.540 | 5.350 | 0.100 | 1.852% | 7.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.530 | 5.400 | 5.540 | 5.360 | -0.160 | -2.878% | 6.99万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.620 | 5.560 | 5.650 | 5.470 | -0.090 | -1.593% | 6.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.700 | 5.650 | 5.780 | 5.620 | -0.060 | -1.051% | 5.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.610 | 5.710 | 5.720 | 5.560 | 0.110 | 1.964% | 6.40万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.810 | 5.600 | 5.860 | 5.580 | -0.170 | -2.946% | 6.85万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.880 | 5.770 | 5.880 | 5.720 | -0.140 | -2.369% | 5.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.890 | 5.910 | 5.990 | 5.810 | 0.030 | 0.510% | 5.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.910 | 5.880 | 5.920 | 5.780 | -0.030 | -0.508% | 7.73万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.930 | 5.910 | 6.000 | 5.880 | -0.060 | -1.005% | 6.81万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.160 | 5.970 | 6.190 | 5.960 | -0.200 | -3.241% | 9.12万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.180 | 6.170 | 6.210 | 6.140 | -0.010 | -0.162% | 7.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.350 | 6.180 | 6.400 | 6.170 | -0.180 | -2.830% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.440 | 6.360 | 6.470 | 6.320 | -0.070 | -1.089% | 7.09万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.380 | 6.430 | 6.450 | 6.360 | 0.040 | 0.626% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.410 | 6.390 | 6.560 | 6.380 | -0.020 | -0.312% | 8.42万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.460 | 6.410 | 6.460 | 6.380 | 0.000 | 0.000% | 7.14万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.390 | 6.410 | 6.460 | 6.340 | 0.000 | 0.000% | 6.13万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.300 | 6.410 | 6.470 | 6.250 | 0.110 | 1.746% | 8.26万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.330 | 6.300 | 6.390 | 6.240 | -0.090 | -1.408% | 6.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.320 | 6.390 | 6.390 | 6.150 | 0.040 | 0.630% | 8.13万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.350 | 6.350 | 6.400 | 6.220 | -0.020 | -0.314% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.450 | 6.370 | 6.480 | 6.330 | -0.120 | -1.849% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.480 | 6.490 | 6.490 | 6.340 | -0.010 | -0.154% | 8.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.700 | 6.500 | 6.700 | 6.410 | -0.230 | -3.418% | 13.47万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.750 | 6.730 | 6.770 | 6.650 | -0.040 | -0.591% | 6.03万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.900 | 6.770 | 6.910 | 6.750 | -0.120 | -1.742% | 6.33万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.820 | 6.890 | 6.930 | 6.750 | 0.110 | 1.622% | 7.49万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.870 | 6.780 | 6.920 | 6.750 | -0.060 | -0.877% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.900 | 6.840 | 6.900 | 6.750 | 0.000 | 0.000% | 4.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.850 | 6.840 | 6.900 | 6.790 | -0.020 | -0.292% | 4.03万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.800 | 6.860 | 6.940 | 6.800 | 0.080 | 1.180% | 4.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.910 | 6.780 | 6.920 | 6.760 | -0.130 | -1.881% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.870 | 6.910 | 6.930 | 6.800 | 0.210 | 3.134% | 5.47万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.550 | 6.700 | 6.770 | 6.550 | 0.000 | 0.000% | 5.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.810 | 6.570 | 6.840 | 6.550 | 0.000 | 0.000% | 4.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.880 | 6.820 | 6.920 | 6.740 | 0.000 | 0.000% | 5.85万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.000 | 6.900 | 7.060 | 6.830 | 0.000 | 0.000% | 6.05万 | 0.00亿 | 0.000% |